nse-sec-bhavdata-full-2023-05-12.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	12-May-2023	118.50	118.51	124.42	118.51	124.42	124.42	121.47	2	0.00	2	1	50.00
20MICRONS	EQ	12-May-2023	83.25	83.25	87.75	83.05	85.70	85.55	84.97	145169	123.35	2124	85946	59.20
21STCENMGM	EQ	12-May-2023	18.45	18.80	18.80	18.50	18.80	18.70	18.74	301	0.06	18	300	99.67
360ONE	EQ	12-May-2023	402.90	402.00	415.50	401.00	409.00	409.05	409.34	144530	591.62	8738	83889	58.04
3IINFOLTD	EQ	12-May-2023	32.65	32.65	32.90	32.25	32.60	32.75	32.60	263717	85.96	2256	143248	54.32
3MINDIA	EQ	12-May-2023	23601.30	23602.40	23948.65	23251.05	23300.00	23495.60	23678.76	9516	2253.27	2336	7760	81.55
3PLAND	EQ	12-May-2023	21.70	21.70	23.85	21.70	23.45	23.30	23.20	36346	8.43	314	23263	64.00
4THDIM	BE	12-May-2023	24.75	25.00	25.20	24.85	25.15	25.10	25.11	235464	59.13	701	-	-
522GS2025	GS	12-May-2023	99.00	99.00	99.00	99.00	99.00	99.00	99.00	25	0.02	1	25	100.00
574GS2026	GS	12-May-2023	96.50	97.00	98.00	97.00	97.99	97.99	97.20	3560	3.46	6	3560	100.00
5PAISA	EQ	12-May-2023	314.25	312.05	315.00	312.05	314.50	313.55	313.02	13660	42.76	687	8303	60.78
610GS2031	GS	12-May-2023	94.40	94.51	95.00	94.50	95.00	95.00	94.74	190	0.18	3	100	52.63
63MOONS	EQ	12-May-2023	175.85	175.50	178.40	173.10	173.40	174.95	175.37	46120	80.88	1872	16999	36.86
654GS2032	GS	12-May-2023	98.00	97.08	97.08	97.08	97.08	97.08	97.08	3000	2.91	1	3000	100.00
667GS2035	GS	12-May-2023	98.54	98.25	98.25	98.00	98.15	98.15	98.22	6974	6.85	6	6737	96.60
667GS2050	GS	12-May-2023	97.35	97.42	97.80	97.42	97.80	97.80	97.76	171	0.17	4	171	100.00
669GS2024	GS	12-May-2023	102.75	102.00	102.00	102.00	102.00	102.00	102.00	300	0.31	1	300	100.00
676GS2061	GS	12-May-2023	94.10	97.00	97.00	96.00	96.00	96.00	96.14	141	0.14	3	141	100.00
68GS2060	GS	12-May-2023	98.05	99.95	99.95	99.95	99.95	99.95	99.95	1	0.00	1	1	100.00
695GS2061	GS	12-May-2023	102.00	100.01	100.02	100.01	100.02	100.02	100.02	150	0.15	2	150	100.00
699GS2051	GS	12-May-2023	101.00	101.00	101.00	101.00	101.00	101.00	101.00	499	0.50	2	499	100.00
706GS2028	GS	12-May-2023	101.30	101.30	101.55	101.30	101.55	101.55	101.38	1500	1.52	2	1500	100.00
710GS2029	GS	12-May-2023	101.12	101.01	101.20	101.00	101.20	101.20	101.04	151400	152.97	127	151400	100.00
717GS2030	GS	12-May-2023	100.30	101.05	101.50	101.05	101.50	101.50	101.20	300	0.30	3	300	100.00
726GS2032	GS	12-May-2023	102.75	103.38	103.38	102.50	102.50	103.09	103.07	32050	33.03	18	28000	87.36
736GS2052	GS	12-May-2023	103.75	103.75	103.75	103.74	103.75	103.75	103.75	2049	2.13	4	2049	100.00
738GS2027	GS	12-May-2023	104.31	104.38	104.60	104.38	104.58	104.55	104.53	118284	123.64	41	118282	100.00
741GS2036	GS	12-May-2023	106.20	106.20	106.35	105.50	105.50	105.50	106.28	1700	1.81	4	1700	100.00
74GS2062	GS	12-May-2023	103.12	103.80	104.50	103.50	103.50	103.50	103.94	5470	5.69	11	4770	87.20
754GS2036	GS	12-May-2023	107.00	107.00	107.08	106.85	107.00	107.00	106.99	553396	592.09	183	543751	98.26
772GS2055	GS	12-May-2023	115.00	109.27	111.00	109.27	111.00	111.00	111.00	2169	2.41	3	2169	100.00
824GS2033	GS	12-May-2023	110.00	108.75	109.00	108.75	109.00	109.00	108.88	10130	11.03	5	10130	100.00
915GS2024	GS	12-May-2023	111.58	111.75	111.75	111.01	111.01	111.01	111.50	1501	1.67	3	1501	100.00
92GS2030	GS	12-May-2023	113.50	113.75	113.75	113.74	113.74	113.74	113.75	15110	17.19	7	15110	100.00
A2ZINFRA	EQ	12-May-2023	6.60	6.70	6.80	6.55	6.70	6.65	6.67	112154	7.48	273	62503	55.73
AAATECH	EQ	12-May-2023	57.55	57.55	59.70	56.60	58.00	57.05	57.63	13078	7.54	305	9009	68.89
AAKASH	EQ	12-May-2023	6.55	6.60	6.65	6.55	6.60	6.60	6.58	192903	12.70	287	99004	51.32
AAREYDRUGS	EQ	12-May-2023	28.25	28.20	30.15	27.90	29.65	29.40	29.35	133567	39.21	811	64085	47.98
AARON	EQ	12-May-2023	213.85	209.00	217.00	208.50	217.00	215.25	213.66	8645	18.47	395	3929	45.45
AARTIDRUGS	EQ	12-May-2023	450.35	450.35	476.50	450.35	460.70	462.20	468.38	1200521	5622.99	30936	167368	13.94
AARTIIND	EQ	12-May-2023	508.70	511.80	514.70	500.70	502.75	502.50	505.71	2155113	10898.65	48056	786018	36.47
AARTIPHARM	EQ	12-May-2023	381.45	382.05	416.80	374.50	406.00	408.65	400.20	405448	1622.60	13278	195437	48.20
AARTIPP	E1	12-May-2023	307.90	312.55	322.65	312.05	320.00	319.85	320.20	199	0.64	64	138	69.35
AARTISURF	EQ	12-May-2023	647.95	637.20	650.00	637.20	648.00	646.80	645.29	7473	48.22	1327	3193	42.73
AARVEEDEN	EQ	12-May-2023	21.65	22.10	22.15	21.30	21.50	21.45	21.52	2623	0.56	82	1694	64.58
AARVI	EQ	12-May-2023	127.75	131.80	131.80	125.00	126.90	127.20	127.41	17697	22.55	433	9654	54.55
AAVAS	EQ	12-May-2023	1460.10	1467.40	1470.00	1450.10	1465.00	1461.30	1465.38	217361	3185.16	6381	175593	80.78
ABAN	EQ	12-May-2023	38.85	38.85	39.00	38.00	38.45	38.50	38.63	57681	22.28	798	38691	67.08
ABB	EQ	12-May-2023	3860.45	3851.15	3956.00	3850.00	3940.00	3942.55	3922.78	404269	15858.59	35579	178430	44.14
ABBOTINDIA	EQ	12-May-2023	21236.40	21266.00	21532.00	21135.00	21202.00	21229.40	21336.36	15506	3308.42	6499	7506	48.41
ABCAPITAL	EQ	12-May-2023	163.95	165.80	167.10	162.80	163.35	163.25	164.47	5905941	9713.38	30215	2145885	36.33
ABFRL	EQ	12-May-2023	199.45	200.40	202.60	198.05	199.20	198.70	199.93	3770552	7538.28	27612	2018120	53.52
ABMINTLLTD	BE	12-May-2023	48.30	48.35	48.35	48.30	48.30	48.30	48.32	3	0.00	3	-	-
ABSLAMC	EQ	12-May-2023	358.25	358.25	359.80	352.85	353.50	353.65	355.63	24809	88.23	1721	13962	56.28
ABSLBANETF	EQ	12-May-2023	43.49	43.95	43.95	43.21	43.71	43.75	43.69	14400	6.29	501	11061	76.81
ABSLNN50ET	EQ	12-May-2023	41.91	41.91	42.10	40.87	41.98	41.88	41.94	3050	1.28	102	1747	57.28
ACC	EQ	12-May-2023	1786.15	1795.75	1835.00	1780.00	1805.00	1798.00	1812.72	1171091	21228.61	57723	501178	42.80
ACCELYA	EQ	12-May-2023	1275.55	1280.00	1281.10	1258.25	1265.00	1265.20	1269.33	18009	228.59	2048	10232	56.82
ACCORD	SM	12-May-2023	31.25	32.80	32.80	32.80	32.80	32.80	32.80	2000	0.66	1	2000	100.00
ACCURACY	EQ	12-May-2023	12.50	13.00	13.35	12.70	13.05	13.05	13.06	329478	43.02	820	223455	67.82
ACE	EQ	12-May-2023	440.10	439.65	455.00	439.00	443.80	442.80	448.98	679703	3051.72	20343	211266	31.08
ACEINTEG	BE	12-May-2023	41.55	43.60	43.60	42.50	43.50	43.50	43.04	1961	0.84	17	-	-
ACI	EQ	12-May-2023	542.05	544.95	553.10	543.20	549.50	548.60	547.49	157427	861.89	5692	107004	67.97
ACL	BE	12-May-2023	60.45	63.45	63.45	63.45	63.45	63.45	63.45	7414	4.70	188	-	-
ADANIENT	EQ	12-May-2023	1984.65	2009.00	2010.00	1946.55	1965.00	1964.70	1972.68	3816201	75281.33	124303	524609	13.75
ADANIGREEN	EQ	12-May-2023	913.55	920.00	920.00	894.25	896.45	895.60	899.57	749875	6745.69	36040	424659	56.63
ADANIPORTS	EQ	12-May-2023	708.80	712.00	712.00	695.05	699.90	700.00	701.11	4025355	28222.29	64776	1537866	38.20
ADANIPOWER	EQ	12-May-2023	242.65	243.00	244.35	238.50	240.00	240.85	240.62	3106404	7474.54	30539	1581796	50.92
ADANITRANS	EQ	12-May-2023	917.25	871.40	900.00	871.40	889.00	884.80	878.72	2928143	25730.21	79753	1608940	54.95
ADFFOODS	EQ	12-May-2023	849.80	836.80	847.90	831.00	839.95	835.50	840.83	13721	115.37	1536	6842	49.87
ADL	BE	12-May-2023	71.30	73.95	74.85	70.00	74.85	74.85	73.74	2598	1.92	33	-	-
ADORWELD	EQ	12-May-2023	1088.20	1098.00	1199.80	1094.00	1185.00	1181.00	1171.76	193899	2272.04	20136	53681	27.69
ADROITINFO	EQ	12-May-2023	23.75	23.95	24.15	22.25	22.90	22.80	23.23	29281	6.80	225	21802	74.46
ADSL	EQ	12-May-2023	89.05	89.70	97.85	89.70	96.00	95.85	94.83	1089438	1033.12	9624	500509	45.94
ADVANIHOTR	EQ	12-May-2023	81.45	82.50	83.95	80.85	81.90	81.70	82.42	25403	20.94	551	12308	48.45
ADVENZYMES	EQ	12-May-2023	276.05	276.00	295.60	274.35	288.00	289.85	287.79	249175	717.09	7556	102596	41.17
AEGISCHEM	EQ	12-May-2023	387.50	385.00	387.85	373.95	378.00	377.65	380.94	336965	1283.64	12775	173858	51.60
AETHER	EQ	12-May-2023	919.25	920.00	936.00	906.10	920.50	925.75	920.29	34014	313.03	3984	18137	53.32
AFFLE	EQ	12-May-2023	925.55	929.00	930.40	917.20	922.00	919.90	921.99	252772	2330.52	14731	168504	66.66
AGARIND	EQ	12-May-2023	634.65	635.00	635.00	623.00	624.00	625.30	627.13	26729	167.63	3517	17071	63.87
AGARWALFT	SM	12-May-2023	37.10	36.55	36.55	36.10	36.10	36.10	36.31	12000	4.36	4	12000	100.00
AGI	EQ	12-May-2023	577.10	572.10	580.00	566.05	570.10	571.05	572.69	261703	1498.76	7165	86980	33.24
AGNI	SM	12-May-2023	19.30	18.50	18.50	18.35	18.35	18.35	18.39	20000	3.68	4	15000	75.00
AGRITECH	EQ	12-May-2023	105.15	106.90	112.50	103.00	103.95	103.85	106.48	78431	83.51	1370	42626	54.35
AGROPHOS	EQ	12-May-2023	37.75	37.75	39.20	37.45	37.45	37.60	38.02	26109	9.93	301	17105	65.51
AGSTRA	EQ	12-May-2023	54.30	54.70	54.70	53.00	53.20	53.25	53.51	143749	76.91	1471	54514	37.92
AGUL	SM	12-May-2023	50.10	50.10	53.00	50.10	53.00	52.55	52.18	24000	12.52	12	22000	91.67
AHL	EQ	12-May-2023	257.40	257.00	263.00	253.00	257.85	259.75	259.96	93333	242.63	2211	18815	20.16
AHLADA	EQ	12-May-2023	108.30	108.30	110.00	105.75	107.00	106.45	107.92	13642	14.72	196	9521	69.79
AHLEAST	EQ	12-May-2023	116.65	119.00	119.00	115.85	116.50	116.05	116.16	2928	3.40	58	2513	85.83
AHLUCONT	EQ	12-May-2023	579.60	584.70	584.70	563.25	567.85	569.65	576.57	29605	170.69	2403	14232	48.07
AIAENG	EQ	12-May-2023	2721.35	2735.30	2760.00	2691.00	2743.00	2743.30	2738.86	77774	2130.12	10700	32374	41.63
AILIMITED	SM	12-May-2023	43.65	41.60	41.60	41.50	41.50	41.50	41.55	6000	2.49	2	6000	100.00
AIRAN	EQ	12-May-2023	15.45	15.45	15.70	15.25	15.45	15.35	15.40	47918	7.38	339	27232	56.83
AIROLAM	EQ	12-May-2023	74.85	74.80	77.70	73.30	76.00	76.05	75.89	50900	38.63	566	24435	48.01
AIRTELPP	E1	12-May-2023	403.45	403.45	405.75	398.70	402.00	403.00	403.83	99757	402.85	1364	50017	50.14
AISL	SM	12-May-2023	46.55	44.55	48.60	44.55	48.60	48.60	47.22	3600	1.70	3	2400	66.67
AJANTPHARM	EQ	12-May-2023	1268.25	1268.10	1272.50	1250.90	1261.30	1262.95	1261.45	47846	603.55	10944	27842	58.19
AJMERA	EQ	12-May-2023	298.05	297.00	297.00	291.60	293.50	293.20	294.19	28230	83.05	1778	14870	52.67
AJOONI	EQ	12-May-2023	5.05	5.10	5.20	5.00	5.15	5.10	5.10	412318	21.03	414	352765	85.56
AKASH	EQ	12-May-2023	26.60	27.10	27.15	26.20	26.65	26.70	26.67	26829	7.15	270	10187	37.97
AKG	EQ	12-May-2023	30.05	29.50	30.00	28.60	29.10	29.00	29.19	12418	3.62	104	10011	80.62
AKI	EQ	12-May-2023	104.00	101.00	104.00	93.60	93.60	93.65	97.42	150946	147.06	2864	74755	49.52
AKSHAR	BE	12-May-2023	69.30	69.05	69.45	68.00	69.45	69.45	69.34	111521	77.33	158	-	-
AKSHARCHEM	EQ	12-May-2023	237.45	238.05	238.65	231.15	231.20	231.50	234.05	4535	10.61	285	2907	64.10
AKSHOPTFBR	EQ	12-May-2023	9.05	8.95	9.10	8.85	9.05	9.05	8.97	157705	14.14	432	94564	59.96
AKZOINDIA	EQ	12-May-2023	2469.20	2475.00	2490.00	2455.05	2474.00	2470.45	2472.20	9498	234.81	2258	5861	61.71
ALANKIT	EQ	12-May-2023	9.80	10.05	10.05	9.55	9.75	9.80	9.84	189715	18.66	602	112741	59.43
ALBERTDAVD	EQ	12-May-2023	590.40	592.80	602.95	590.05	591.40	596.10	595.23	4327	25.76	446	2406	55.60
ALEMBICLTD	EQ	12-May-2023	65.15	65.80	65.80	64.00	64.40	64.55	65.11	118430	77.11	1417	67209	56.75
ALICON	EQ	12-May-2023	768.90	769.60	784.40	764.00	764.00	767.80	770.74	21711	167.33	3154	15531	71.54
ALKALI	EQ	12-May-2023	100.60	103.00	103.00	98.90	100.25	100.45	99.87	22372	22.34	367	13068	58.41
ALKEM	EQ	12-May-2023	3497.65	3507.80	3507.80	3405.00	3409.35	3408.80	3455.46	105538	3646.82	15244	41357	39.19
ALKYLAMINE	EQ	12-May-2023	2555.55	2550.00	2581.00	2520.00	2544.00	2540.70	2557.05	19013	486.17	4965	8867	46.64
ALLCARGO	EQ	12-May-2023	298.10	298.00	299.45	294.60	296.45	296.20	296.43	88742	263.06	2351	52595	59.27
ALLETEC	SM	12-May-2023	114.40	111.10	115.00	110.00	111.00	111.00	112.13	22400	25.12	12	22400	100.00
ALLSEC	EQ	12-May-2023	456.20	455.85	459.65	453.00	455.50	454.45	454.82	2644	12.03	297	1913	72.35
ALMONDZ	EQ	12-May-2023	68.05	68.35	68.35	66.55	66.60	67.00	67.30	9335	6.28	206	5815	62.29
ALOKINDS	EQ	12-May-2023	13.55	13.60	13.70	13.35	13.35	13.40	13.50	4538536	612.85	4652	1239424	27.31
ALPA	EQ	12-May-2023	60.40	60.70	60.70	60.05	60.25	60.20	60.25	19077	11.49	202	15299	80.20
ALPHAGEO	EQ	12-May-2023	255.50	255.25	257.95	253.15	256.05	256.05	255.70	3716	9.50	290	2319	62.41
AMARAJABAT	EQ	12-May-2023	630.15	630.00	639.50	620.00	624.00	626.55	633.07	382839	2423.64	15124	149643	39.09
AMBANIORG	SM	12-May-2023	161.00	152.95	165.00	152.95	165.00	165.00	156.40	14000	21.90	6	14000	100.00
AMBER	EQ	12-May-2023	1818.25	1820.15	1827.05	1813.00	1820.00	1816.20	1819.30	70878	1289.48	3821	57783	81.52
AMBICAAGAR	EQ	12-May-2023	25.10	24.90	25.50	24.40	25.05	25.20	24.97	20756	5.18	158	15495	74.65
AMBIKCO	EQ	12-May-2023	1512.90	1512.90	1530.00	1505.20	1517.50	1514.30	1519.89	11919	181.16	1313	6114	51.30
AMBUJACEM	EQ	12-May-2023	412.20	411.00	414.75	407.10	410.00	410.00	410.40	5365495	22020.18	50303	2635915	49.13
AMDIND	EQ	12-May-2023	57.10	57.45	57.45	56.35	56.55	56.55	56.69	6296	3.57	131	3863	61.36
AMIORG	EQ	12-May-2023	1044.00	1044.00	1072.80	1040.25	1059.00	1059.20	1061.25	95353	1011.93	5718	42544	44.62
AMJLAND	EQ	12-May-2023	24.80	25.35	25.35	24.45	24.45	24.60	24.66	6703	1.65	80	5106	76.17
AMRUTANJAN	EQ	12-May-2023	602.20	605.25	613.90	601.05	608.75	608.25	609.34	13533	82.46	1867	7293	53.89
ANANDRATHI	EQ	12-May-2023	881.55	885.00	885.00	871.00	871.00	871.50	874.45	32391	283.24	3964	19216	59.33
ANANTRAJ	EQ	12-May-2023	140.50	140.00	141.35	138.10	139.60	139.90	140.06	471151	659.87	3229	235062	49.89
ANDHRAPAP	EQ	12-May-2023	464.55	468.95	471.00	459.00	460.00	463.55	466.53	119005	555.20	5211	67201	56.47
ANDHRSUGAR	EQ	12-May-2023	119.65	120.00	120.60	116.75	117.10	117.25	118.34	144889	171.46	2291	85773	59.20
ANDREWYU	EQ	12-May-2023	23.40	23.20	23.70	23.15	23.15	23.35	23.38	107179	25.05	694	55144	51.45
ANGELONE	EQ	12-May-2023	1298.75	1295.00	1324.00	1285.15	1320.00	1320.25	1313.10	279580	3671.15	13696	123941	44.33
ANIKINDS	EQ	12-May-2023	32.00	32.05	32.45	31.25	32.20	32.30	31.92	21834	6.97	165	13651	62.52
ANKITMETAL	EQ	12-May-2023	4.20	4.20	4.30	4.20	4.25	4.25	4.27	42419	1.81	122	30634	72.22
ANLON	SM	12-May-2023	162.00	161.95	161.95	161.80	161.80	161.80	161.88	2400	3.89	2	2400	100.00
ANMOL	EQ	12-May-2023	229.40	231.60	237.05	228.05	236.30	236.35	233.59	91610	213.99	1782	49580	54.12
ANNAPURNA	SM	12-May-2023	251.00	254.45	254.45	252.05	252.50	252.95	253.27	18000	45.59	16	17000	94.44
ANSALAPI	BE	12-May-2023	10.10	10.10	10.60	9.65	9.65	9.70	9.89	155721	15.40	312	-	-
ANTGRAPHIC	BE	12-May-2023	0.65	0.70	0.70	0.60	0.70	0.65	0.66	182597	1.20	213	-	-
ANUP	EQ	12-May-2023	1168.15	1172.00	1268.90	1145.00	1262.50	1248.60	1224.85	75541	925.26	9237	28211	37.35
ANURAS	EQ	12-May-2023	1141.65	1150.45	1199.10	1150.45	1164.00	1166.95	1175.05	480628	5647.63	16891	200704	41.76
APARINDS	EQ	12-May-2023	2567.90	2560.00	2722.30	2560.00	2700.00	2687.00	2668.51	191151	5100.89	19294	73710	38.56
APCL	EQ	12-May-2023	179.95	179.95	181.00	178.10	180.40	179.30	179.59	3884	6.98	180	2827	72.79
APCOTEXIND	EQ	12-May-2023	491.20	490.85	494.00	484.85	490.30	489.30	488.22	21975	107.29	2311	11398	51.87
APEX	EQ	12-May-2023	199.25	199.10	202.60	198.55	199.25	199.55	200.48	47970	96.17	1094	28852	60.15
APLAPOLLO	EQ	12-May-2023	1181.55	1184.00	1195.00	1175.20	1179.80	1179.75	1184.82	321613	3810.55	25342	215246	66.93
APLLTD	EQ	12-May-2023	569.40	570.00	571.95	558.35	560.00	562.40	566.63	47939	271.64	5292	24468	51.04
APOLLO	EQ	12-May-2023	34.70	34.95	34.95	33.55	33.90	33.85	34.09	412602	140.67	2183	289327	70.12
APOLLOHOSP	EQ	12-May-2023	4595.30	4595.00	4640.00	4535.00	4607.00	4605.25	4606.75	427837	19709.38	36118	264776	61.89
APOLLOPIPE	EQ	12-May-2023	631.25	634.35	634.35	620.50	622.05	621.95	627.31	40463	253.83	2192	21438	52.98
APOLLOTYRE	EQ	12-May-2023	368.60	369.00	372.95	367.60	368.00	368.05	368.97	5705146	21050.22	70266	3542452	62.09
APOLSINHOT	EQ	12-May-2023	1430.00	1437.30	1437.50	1409.90	1410.00	1413.90	1418.36	1222	17.33	256	674	55.16
APTECHT	EQ	12-May-2023	442.15	442.00	448.20	435.10	440.00	441.25	441.63	101859	449.84	4937	34991	34.35
APTUS	EQ	12-May-2023	258.50	258.30	263.20	254.20	258.00	257.60	259.48	188033	487.91	10576	100941	53.68
ARCHIDPLY	EQ	12-May-2023	69.80	69.70	70.50	68.40	69.40	68.90	69.31	20488	14.20	483	13762	67.17
ARCHIES	EQ	12-May-2023	19.45	19.85	19.85	19.10	19.20	19.30	19.27	18125	3.49	258	11475	63.31
ARENTERP	EQ	12-May-2023	33.00	32.80	33.80	31.30	33.50	33.00	32.85	3694	1.21	110	2502	67.73
ARHAM	SM	12-May-2023	59.15	59.90	59.90	59.90	59.90	59.90	59.90	3000	1.80	1	3000	100.00
ARIES	EQ	12-May-2023	178.20	178.95	179.75	177.05	178.70	178.50	178.45	19406	34.63	579	11045	56.92
ARIHANTACA	SM	12-May-2023	105.00	109.90	109.90	105.30	105.30	106.50	107.06	9600	10.28	6	9600	100.00
ARIHANTCAP	EQ	12-May-2023	38.75	39.00	39.00	37.90	38.75	38.50	38.32	37327	14.30	381	22487	60.24
ARIHANTSUP	EQ	12-May-2023	203.20	204.40	208.20	201.20	204.10	206.50	204.65	130342	266.74	1310	48116	36.92
ARISTO	SM	12-May-2023	59.00	59.00	60.80	59.00	60.75	60.75	60.14	6400	3.85	4	6400	100.00
ARMANFIN	EQ	12-May-2023	1461.70	1477.00	1477.00	1441.00	1455.75	1447.20	1452.26	2435	35.36	468	1564	64.23
AROGRANITE	EQ	12-May-2023	41.70	41.80	42.10	40.60	40.60	41.05	41.16	11678	4.81	167	8119	69.52
ARROWGREEN	EQ	12-May-2023	262.00	265.00	266.30	257.15	260.20	260.70	260.51	13301	34.65	1032	6628	49.83
ARSHIYA	EQ	12-May-2023	6.00	6.05	6.10	5.90	5.95	5.95	5.99	174301	10.44	329	110872	63.61
ARTEMISMED	EQ	12-May-2023	80.50	80.75	84.00	80.25	83.25	83.20	82.93	303539	251.74	2712	202095	66.58
ARTNIRMAN	EQ	12-May-2023	46.65	45.75	47.80	45.75	47.70	47.60	46.58	5805	2.70	102	4191	72.20
ARVEE	EQ	12-May-2023	114.40	114.00	117.90	114.00	117.90	117.80	116.32	1008	1.17	60	568	56.35
ARVIND	EQ	12-May-2023	107.35	107.40	108.35	106.50	107.25	107.15	107.36	448761	481.77	4462	156959	34.98
ARVINDFASN	EQ	12-May-2023	277.50	280.00	282.75	275.85	277.20	276.80	279.20	50783	141.78	2470	21165	41.68
ARVSMART	EQ	12-May-2023	313.75	308.05	319.40	308.05	316.95	312.50	315.05	22229	70.03	1579	11531	51.87
ASAHIINDIA	EQ	12-May-2023	500.10	502.50	511.00	496.20	497.60	498.05	501.34	115740	580.25	6634	66608	57.55
ASAHISONG	EQ	12-May-2023	209.10	211.00	211.00	207.00	207.50	207.50	208.60	1834	3.83	185	959	52.29
ASAL	EQ	12-May-2023	327.10	327.00	329.00	321.00	324.00	323.15	324.00	10647	34.50	799	6046	56.79
ASALCBR	EQ	12-May-2023	359.05	366.90	366.90	357.10	359.50	359.55	359.61	12401	44.59	1004	8474	68.33
ASCOM	SM	12-May-2023	360.00	342.00	342.00	342.00	342.00	342.00	342.00	500	1.71	1	500	100.00
ASHAPURMIN	EQ	12-May-2023	147.65	147.50	148.40	143.50	144.25	144.35	145.63	231294	336.84	5121	94515	40.86
ASHIANA	EQ	12-May-2023	166.35	166.35	173.80	165.00	173.80	169.50	166.83	51867	86.53	1224	31823	61.36
ASHIMASYN	EQ	12-May-2023	13.30	13.40	14.05	13.05	13.60	13.55	13.71	122365	16.78	281	82258	67.22
ASHOKA	EQ	12-May-2023	85.00	85.00	86.40	83.70	83.80	83.90	84.56	943273	797.68	7666	548006	58.10
ASHOKLEY	EQ	12-May-2023	148.90	147.50	150.50	147.50	149.50	149.75	149.61	6368388	9528.02	39131	2592510	40.71
ASIANENE	BE	12-May-2023	103.00	103.00	105.65	101.00	105.00	104.25	103.98	47366	49.25	303	-	-
ASIANHOTNR	BE	12-May-2023	161.10	161.75	161.90	155.30	160.00	160.00	159.61	5317	8.49	37	-	-
ASIANPAINT	EQ	12-May-2023	3139.75	3139.00	3179.75	3086.00	3134.00	3131.10	3142.08	1998170	62784.11	131411	672611	33.66
ASIANTILES	EQ	12-May-2023	54.70	54.75	54.75	53.40	53.70	53.90	54.01	560004	302.43	3990	320135	57.17
ASMS	BZ	12-May-2023	7.95	8.25	8.30	8.25	8.30	8.30	8.30	8919	0.74	32	-	-
ASPINWALL	EQ	12-May-2023	228.65	238.45	238.45	227.00	229.00	228.90	232.87	9415	21.92	360	5557	59.02
ASTEC	EQ	12-May-2023	1350.65	1350.00	1366.00	1333.05	1352.50	1355.85	1355.21	17208	233.21	2657	10218	59.38
ASTERDM	EQ	12-May-2023	247.90	248.95	254.60	247.60	252.65	252.65	252.44	355422	897.24	7543	141979	39.95
ASTRAL	EQ	12-May-2023	1547.30	1547.30	1587.30	1542.00	1576.00	1573.50	1572.28	425278	6686.54	38796	173306	40.75
ASTRAMICRO	EQ	12-May-2023	321.50	322.00	323.00	317.00	319.50	320.25	320.40	320477	1026.80	4088	154628	48.25
ASTRAZEN	EQ	12-May-2023	3302.20	3309.00	3319.00	3290.00	3300.30	3300.65	3301.27	3389	111.88	773	2077	61.29
ASTRON	EQ	12-May-2023	28.00	28.05	28.20	27.05	27.80	27.50	27.73	32113	8.90	296	18384	57.25
ATALREAL	EQ	12-May-2023	105.85	109.95	118.00	104.05	116.00	113.40	108.66	216505	235.25	779	96925	44.77
ATAM	EQ	12-May-2023	256.75	266.00	270.00	227.00	240.80	240.00	247.69	230608	571.20	7894	129837	56.30
ATFL	EQ	12-May-2023	777.20	781.10	786.80	762.45	771.50	768.80	774.65	2723	21.09	582	1361	49.98
ATGL	EQ	12-May-2023	855.05	812.30	860.00	812.30	819.30	818.35	815.80	2633802	21486.57	43395	1793162	68.08
ATLANTA	EQ	12-May-2023	14.35	14.65	14.70	14.30	14.40	14.50	14.47	34392	4.98	366	20981	61.01
ATUL	EQ	12-May-2023	6916.55	6949.00	6960.00	6858.05	6955.00	6947.05	6922.00	20757	1436.80	5128	7495	36.11
ATULAUTO	EQ	12-May-2023	359.50	362.90	362.90	353.10	356.00	356.30	358.67	122655	439.93	3935	49059	40.00
AUBANK	EQ	12-May-2023	706.65	703.60	715.70	697.00	713.00	712.95	709.56	1641770	11649.32	46394	517589	31.53
AURDIS	SM	12-May-2023	105.00	102.05	110.25	101.30	110.25	110.25	104.53	6000	6.27	6	4000	66.67
AURIONPRO	EQ	12-May-2023	496.55	494.00	505.00	489.05	502.05	501.70	497.44	103422	514.46	2747	66274	64.08
AUROPHARMA	EQ	12-May-2023	606.40	608.70	614.35	599.05	608.20	609.20	608.69	905934	5514.37	34713	266373	29.40
AURUM	EQ	12-May-2023	113.80	113.80	114.90	112.85	113.15	113.60	113.74	30801	35.03	929	17966	58.33
AURUMPP	E1	12-May-2023	55.00	52.35	57.00	51.00	53.60	53.85	54.61	2662	1.45	58	1880	70.62
AUSOMENT	EQ	12-May-2023	60.45	60.45	61.50	60.05	61.45	61.45	61.22	443	0.27	21	421	95.03
AUTOAXLES	EQ	12-May-2023	2454.15	2452.45	2640.00	2413.55	2602.00	2598.95	2555.53	59159	1511.82	8342	27970	47.28
AUTOBEES	EQ	12-May-2023	139.59	139.99	141.15	139.99	140.50	140.36	140.51	150577	211.57	1385	88185	58.56
AUTOIND	EQ	12-May-2023	72.40	72.40	72.85	70.20	70.50	70.55	71.27	33190	23.66	494	25567	77.03
AVADHSUGAR	EQ	12-May-2023	516.60	516.60	524.05	495.15	505.00	502.70	509.02	121314	617.51	6010	53267	43.91
AVALON	EQ	12-May-2023	358.65	357.00	360.00	355.05	355.50	356.70	357.42	47887	171.16	3029	20686	43.20
AVANTIFEED	EQ	12-May-2023	367.85	368.45	375.20	365.80	374.85	373.35	369.68	141347	522.54	8169	68775	48.66
AVG	EQ	12-May-2023	185.20	194.45	194.45	180.00	194.45	194.35	194.37	52818	102.66	305	47404	89.75
AVONMORE	EQ	12-May-2023	65.60	65.85	67.35	64.60	66.30	65.40	66.22	5437	3.60	218	3982	73.24
AVROIND	EQ	12-May-2023	123.05	125.00	129.20	120.10	129.20	129.20	128.06	50426	64.58	581	35465	70.33
AVTNPL	EQ	12-May-2023	95.80	95.80	95.80	93.00	95.00	93.50	93.70	74919	70.20	1779	42317	56.48
AWHCL	EQ	12-May-2023	270.70	270.70	280.05	269.95	276.00	275.95	276.63	51387	142.15	2375	28655	55.76
AWL	EQ	12-May-2023	395.25	398.00	398.05	391.60	392.45	392.25	393.29	706405	2778.25	18398	385772	54.61
AXISBANK	EQ	12-May-2023	895.95	895.20	913.60	894.00	911.00	910.65	905.39	10533272	95366.71	161890	4444426	42.19
AXISBNKETF	EQ	12-May-2023	437.79	435.31	441.59	435.31	438.68	440.09	438.11	1538	6.74	59	1255	81.60
AXISBPSETF	EQ	12-May-2023	10.97	11.15	11.30	10.93	10.98	10.96	11.02	20917	2.31	274	9756	46.64
AXISCADES	EQ	12-May-2023	339.40	341.45	344.15	329.55	336.00	336.90	337.42	61174	206.41	1704	41342	67.58
AXISCETF	EQ	12-May-2023	78.24	78.00	78.50	78.00	78.35	78.35	78.32	1761	1.38	25	1623	92.16
AXISGOLD	EQ	12-May-2023	52.38	52.33	52.33	52.00	52.04	52.03	52.20	761892	397.72	1051	731688	96.04
AXISHCETF	EQ	12-May-2023	80.84	80.87	81.38	80.17	80.17	80.48	80.89	1430	1.16	68	660	46.15
AXISILVER	EQ	12-May-2023	76.59	75.00	75.80	73.00	74.19	74.11	74.24	9406	6.98	218	6740	71.66
AXISNIFTY	EQ	12-May-2023	194.85	200.70	200.70	193.52	194.55	194.60	194.63	2412	4.69	167	1855	76.91
AXISTECETF	EQ	12-May-2023	290.87	290.51	292.00	288.86	291.69	289.52	290.31	1977	5.74	98	1247	63.08
AXITA	EQ	12-May-2023	30.95	29.40	29.40	29.40	29.40	29.40	29.40	467820	137.54	2303	467820	100.00
AXSENSEX	EQ	12-May-2023	61.66	61.60	62.01	61.20	61.73	61.72	61.53	9530	5.86	44	8266	86.74
AYMSYNTEX	EQ	12-May-2023	77.20	80.70	80.70	75.10	75.50	75.70	76.62	28277	21.67	875	8776	31.04
BAFNAPH	BE	12-May-2023	82.65	82.65	83.80	82.20	82.20	82.20	82.85	517	0.43	13	-	-
BAGFILMS	EQ	12-May-2023	4.05	4.15	4.15	4.05	4.15	4.15	4.12	44121	1.82	110	38221	86.63
BAHETI	SM	12-May-2023	109.50	112.80	112.80	110.20	110.20	110.20	111.50	3000	3.35	2	1500	50.00
BAIDFIN	EQ	12-May-2023	35.00	35.40	36.30	35.00	35.50	35.70	35.65	136903	48.80	355	46001	33.60
BAJAJ-AUTO	EQ	12-May-2023	4547.90	4545.00	4628.85	4517.00	4523.50	4538.90	4578.98	620213	28399.46	48458	341825	55.11
BAJAJCON	EQ	12-May-2023	172.10	172.10	173.95	170.05	173.05	172.85	172.63	324614	560.38	5751	182612	56.26
BAJAJELEC	EQ	12-May-2023	1190.05	1179.05	1214.80	1166.55	1172.00	1172.45	1192.94	51898	619.11	6193	13941	26.86
BAJAJFINSV	EQ	12-May-2023	1420.40	1420.00	1428.00	1407.00	1424.50	1423.45	1421.62	1300969	18494.80	55244	371684	28.57
BAJAJHCARE	EQ	12-May-2023	330.35	332.85	332.85	307.10	310.00	309.25	315.02	91980	289.75	3294	66753	72.57
BAJAJHIND	EQ	12-May-2023	13.80	13.80	13.95	13.50	13.70	13.65	13.74	4999342	686.72	5042	1910207	38.21
BAJAJHLDNG	EQ	12-May-2023	6920.95	6900.00	6922.25	6841.05	6850.00	6890.25	6897.22	23330	1609.12	7135	14508	62.19
BAJFINANCE	EQ	12-May-2023	6663.45	6650.00	6733.65	6604.70	6701.00	6714.40	6699.71	912078	61106.57	92690	331225	36.32
BALAJITELE	EQ	12-May-2023	41.65	42.20	42.20	40.75	40.95	41.05	41.28	48142	19.87	463	33920	70.46
BALAMINES	EQ	12-May-2023	2382.30	2382.45	2389.85	2359.60	2371.05	2371.35	2375.11	37328	886.58	4476	18520	49.61
BALAXI	EQ	12-May-2023	527.00	527.00	550.00	527.00	549.00	548.80	543.28	2019	10.97	196	1063	52.65
BALKRISHNA	EQ	12-May-2023	30.55	29.05	29.05	29.05	29.05	29.05	29.05	20594	5.98	114	20594	100.00
BALKRISIND	EQ	12-May-2023	2219.65	2217.00	2232.75	2187.00	2190.00	2194.20	2208.26	200289	4422.89	18838	87030	43.45
BALLARPUR	BZ	12-May-2023	0.70	0.65	0.70	0.65	0.70	0.65	0.67	988291	6.60	169	-	-
BALMLAWRIE	EQ	12-May-2023	123.90	124.00	125.60	123.00	124.05	123.90	124.17	135715	168.52	2145	81107	59.76
BALPHARMA	EQ	12-May-2023	85.25	84.90	85.25	82.75	83.25	83.50	84.01	23007	19.33	551	12541	54.51
BALRAMCHIN	EQ	12-May-2023	408.60	408.60	415.55	383.50	387.20	386.60	395.22	4142024	16370.26	52475	1389811	33.55
BANARBEADS	EQ	12-May-2023	82.05	83.90	83.90	81.00	82.00	82.00	81.68	12319	10.06	89	7285	59.14
BANARISUG	EQ	12-May-2023	2808.70	2830.00	2850.00	2762.95	2764.75	2765.75	2797.23	921	25.76	229	701	76.11
BANCOINDIA	EQ	12-May-2023	271.05	274.00	278.80	266.90	268.15	270.10	273.76	729648	1997.47	15189	296777	40.67
BANDHANBNK	EQ	12-May-2023	239.15	239.90	240.15	235.80	237.40	236.65	237.99	5370583	12781.28	53657	1100386	20.49
BANG	EQ	12-May-2023	39.25	38.45	40.60	38.45	40.40	40.35	40.11	19512	7.83	467	11161	57.20
BANKA	EQ	12-May-2023	73.85	73.55	75.90	73.00	74.00	73.60	73.86	14690	10.85	258	6152	41.88
BANKBARODA	EQ	12-May-2023	178.50	178.50	180.55	177.70	178.80	178.75	178.89	16182905	28949.43	66499	4979198	30.77
BANKBEES	EQ	12-May-2023	439.39	439.69	443.41	438.00	442.79	442.59	441.55	611319	2699.26	6061	279678	45.75
BANKINDIA	EQ	12-May-2023	78.25	78.00	78.40	77.25	77.45	77.50	77.88	5123202	3989.92	24707	1972525	38.50
BANSWRAS	EQ	12-May-2023	161.55	161.45	167.70	160.10	161.45	161.70	163.76	93286	152.77	2588	46612	49.97
BARBEQUE	EQ	12-May-2023	603.15	608.70	608.70	596.00	600.80	599.90	600.41	64225	385.61	4057	33091	51.52
BASF	EQ	12-May-2023	2391.60	2403.60	2434.00	2389.35	2410.95	2415.35	2415.72	9300	224.66	2004	4680	50.32
BASML	EQ	12-May-2023	43.95	43.65	45.25	43.50	44.60	44.95	44.74	55192	24.69	440	36921	66.90
BATAINDIA	EQ	12-May-2023	1529.45	1537.70	1539.95	1517.25	1518.55	1524.45	1530.76	260980	3994.97	15770	77934	29.86
BAYERCROP	EQ	12-May-2023	4191.30	4210.00	4210.00	4120.10	4122.00	4143.50	4159.54	5795	241.05	2135	3525	60.83
BBETF0432	EQ	12-May-2023	1070.58	1070.10	1074.05	1070.01	1073.21	1073.21	1072.03	3087	33.09	39	3054	98.93
BBL	EQ	12-May-2023	2894.35	2894.35	3058.40	2878.05	3000.00	3022.25	2995.79	54801	1641.72	8894	24635	44.95
BBOX	EQ	12-May-2023	148.25	149.00	150.00	145.35	149.90	148.95	148.14	59642	88.35	1090	33168	55.61
BBTC	EQ	12-May-2023	966.60	968.50	975.80	942.35	954.45	956.05	961.90	27077	260.45	2565	13325	49.21
BBTCL	EQ	12-May-2023	236.05	237.00	243.45	234.05	235.80	237.70	239.06	2318	5.54	227	1533	66.13
BCG	EQ	12-May-2023	13.55	14.20	14.20	14.20	14.20	14.20	14.20	1805912	256.44	2138	1805912	100.00
BCLIND	EQ	12-May-2023	439.05	443.45	443.65	431.00	432.25	432.40	434.97	39501	171.82	2580	24250	61.39
BCONCEPTS	EQ	12-May-2023	226.25	229.95	229.95	222.50	228.20	225.45	224.77	6313	14.19	777	2744	43.47
BDL	EQ	12-May-2023	1017.75	1021.85	1021.85	1004.00	1007.90	1007.75	1008.65	174481	1759.91	7042	64213	36.80
BEARDSELL	EQ	12-May-2023	23.95	23.90	24.25	23.30	23.55	23.70	23.78	26144	6.22	200	15594	59.65
BECTORFOOD	EQ	12-May-2023	627.30	627.30	641.00	618.55	626.00	626.10	632.73	97228	615.19	8960	35961	36.99
BEDMUTHA	EQ	12-May-2023	58.35	58.45	58.45	57.00	57.05	57.30	57.47	3181	1.83	65	2121	66.68
BEL	EQ	12-May-2023	108.60	108.65	108.65	106.60	107.45	107.30	107.32	6855025	7357.01	45348	3377475	49.27
BEML	EQ	12-May-2023	1393.90	1394.70	1397.80	1363.70	1379.25	1376.20	1380.74	89973	1242.29	7075	27289	30.33
BEPL	EQ	12-May-2023	123.40	122.90	123.95	119.50	120.65	121.65	122.40	558361	683.43	4218	328470	58.83
BERGEPAINT	EQ	12-May-2023	636.75	639.35	642.90	626.00	633.25	633.65	636.09	942349	5994.17	28897	265267	28.15
BESTAGRO	EQ	12-May-2023	1010.65	1011.85	1017.95	1004.00	1008.45	1007.30	1009.67	17587	177.57	2176	10684	60.75
BETA	SM	12-May-2023	765.25	763.95	764.00	750.00	763.00	763.00	755.97	3200	24.19	14	2800	87.50
BEWLTD	SM	12-May-2023	903.65	890.00	902.00	880.00	880.00	880.00	898.78	4750	42.69	12	4000	84.21
BFINVEST	EQ	12-May-2023	387.65	387.65	387.65	376.15	382.10	379.75	380.73	18914	72.01	1066	13156	69.56
BFUTILITIE	EQ	12-May-2023	343.55	342.95	345.25	338.00	343.30	341.65	341.90	81301	277.97	2590	40510	49.83
BGRENERGY	EQ	12-May-2023	53.90	53.80	55.60	53.80	54.00	54.15	54.65	136724	74.72	1429	52908	38.70
BHAGCHEM	EQ	12-May-2023	1392.05	1395.25	1405.10	1395.00	1395.00	1396.45	1396.73	910	12.71	174	737	80.99
BHAGERIA	EQ	12-May-2023	129.60	131.00	131.00	129.10	129.25	129.65	129.72	10339	13.41	217	7885	76.26
BHAGYANGR	EQ	12-May-2023	49.90	50.30	52.20	49.10	49.50	49.30	50.77	47957	24.35	451	23525	49.05
BHANDARI	EQ	12-May-2023	5.00	5.05	5.10	4.90	4.95	4.95	4.98	267524	13.34	410	155246	58.03
BHARATFORG	EQ	12-May-2023	778.20	780.00	781.00	755.40	756.45	757.55	765.40	1888833	14457.15	31352	1296192	68.62
BHARATGEAR	EQ	12-May-2023	122.70	123.85	124.35	120.00	122.60	121.95	121.99	74914	91.39	866	46703	62.34
BHARATRAS	EQ	12-May-2023	10049.55	10011.00	10175.25	9984.10	10000.00	9999.85	10041.24	1035	103.93	450	699	67.54
BHARATWIRE	EQ	12-May-2023	160.90	162.20	162.20	154.80	157.10	156.25	157.34	381352	600.02	5899	176190	46.20
BHARTIARTL	EQ	12-May-2023	788.60	787.50	793.70	784.50	793.00	791.95	790.47	2576010	20362.60	92617	1738454	67.49
BHEL	EQ	12-May-2023	81.05	81.05	81.90	80.00	80.80	80.95	81.17	14913713	12104.78	32428	5211349	34.94
BIGBLOC	EQ	12-May-2023	150.00	147.80	156.50	146.30	152.00	151.50	152.52	199480	304.25	5103	63355	31.76
BIKAJI	EQ	12-May-2023	385.70	388.00	390.00	369.00	370.00	372.70	384.88	2191914	8436.19	24229	1878728	85.71
BIL	EQ	12-May-2023	180.65	180.10	184.90	180.10	183.75	183.80	183.26	1105	2.03	109	734	66.43
BINANIIND	EQ	12-May-2023	24.30	24.45	24.50	23.10	23.25	23.30	23.67	121544	28.77	940	73259	60.27
BINDALAGRO	EQ	12-May-2023	21.85	21.90	23.20	21.55	22.55	22.50	22.54	227110	51.19	960	108294	47.68
BIOCON	EQ	12-May-2023	246.10	246.80	247.25	243.85	245.35	245.10	245.56	1502958	3690.63	29012	645393	42.94
BIOFILCHEM	EQ	12-May-2023	44.25	44.20	45.65	44.00	44.60	44.60	44.81	10428	4.67	229	5056	48.48
BIRET	RR	12-May-2023	271.09	272.90	272.90	269.90	270.40	270.08	270.56	45836	124.02	1261	39142	85.40
BIRLACABLE	EQ	12-May-2023	151.90	152.00	155.55	148.85	150.90	150.00	151.64	135334	205.22	3334	64249	47.47
BIRLACORPN	EQ	12-May-2023	1012.45	1012.45	1021.00	992.25	998.00	998.40	1008.67	148848	1501.38	10648	71525	48.05
BIRLAMONEY	EQ	12-May-2023	51.70	51.65	52.25	51.20	51.95	51.85	51.92	25982	13.49	401	16035	61.72
BIRLATYRE	BE	12-May-2023	4.60	4.60	4.70	4.50	4.55	4.55	4.59	176663	8.10	546	-	-
BLAL	EQ	12-May-2023	171.80	171.05	173.65	166.10	167.45	166.65	168.56	207710	350.11	7899	129181	62.19
BLBLIMITED	EQ	12-May-2023	22.00	22.00	22.35	21.60	21.85	21.80	21.93	41185	9.03	195	29043	70.52
BLISSGVS	EQ	12-May-2023	83.80	75.55	77.90	74.60	76.40	75.95	76.48	790126	604.28	6447	371403	47.01
BLKASHYAP	EQ	12-May-2023	39.40	39.70	40.95	39.50	40.20	40.20	40.26	587983	236.75	1956	383274	65.18
BLS	EQ	12-May-2023	194.00	194.00	198.40	185.30	188.00	188.55	189.84	5164742	9804.56	213337	1793986	34.74
BLUEDART	EQ	12-May-2023	5903.05	5924.00	5970.00	5874.10	5908.00	5902.50	5923.35	11689	692.38	3798	5734	49.05
BLUESTARCO	EQ	12-May-2023	1433.15	1433.15	1437.10	1408.25	1419.00	1416.75	1427.43	199759	2851.43	11959	177990	89.10
BMETRICS	SM	12-May-2023	427.50	421.00	421.00	412.00	412.00	414.85	416.89	2400	10.01	6	2400	100.00
BODALCHEM	EQ	12-May-2023	68.45	68.90	71.00	68.20	68.50	68.50	69.72	206637	144.08	2627	91042	44.06
BOHRAIND	EQ	12-May-2023	95.40	100.15	100.15	95.10	98.80	98.35	98.13	265	0.26	71	179	67.55
BOMDYEING	EQ	12-May-2023	85.10	84.80	85.60	83.30	83.45	83.65	84.21	623701	525.22	3743	266346	42.70
BOROLTD	EQ	12-May-2023	395.50	395.50	404.00	395.50	400.70	397.95	399.96	57502	229.99	3993	27258	47.40
BORORENEW	EQ	12-May-2023	510.90	511.90	513.50	503.00	504.20	504.60	507.28	75962	385.34	4451	34315	45.17
BOSCHLTD	EQ	12-May-2023	19473.90	19530.00	19639.95	18791.05	18998.95	18978.30	19044.92	59933	11414.19	18383	26680	44.52
BPCL	EQ	12-May-2023	372.55	371.90	371.90	359.00	362.15	361.90	362.12	3895907	14108.02	58000	1586225	40.72
BPL	EQ	12-May-2023	59.85	60.35	61.55	59.65	60.20	59.80	60.46	53811	32.54	642	28455	52.88
BRIGADE	EQ	12-May-2023	541.05	543.20	546.75	537.95	539.55	542.15	541.83	63087	341.82	6217	42714	67.71
BRIGHT	SM	12-May-2023	5.10	5.05	5.25	5.05	5.15	5.15	5.14	204000	10.49	62	171000	83.82
BRITANNIA	EQ	12-May-2023	4635.15	4634.00	4675.00	4601.85	4605.50	4616.50	4648.99	311033	14459.90	43156	204343	65.70
BRITANNIA	N3	12-May-2023	29.48	29.43	29.70	29.43	29.53	29.54	29.52	6054	1.79	78	5689	93.97
BRNL	EQ	12-May-2023	31.15	31.65	31.65	30.50	30.50	30.60	30.68	11505	3.53	218	8392	72.94
BROOKS	EQ	12-May-2023	64.20	66.75	67.00	64.75	65.80	65.70	65.79	16975	11.17	209	10151	59.80
BSE	EQ	12-May-2023	540.15	550.00	559.95	545.00	548.00	549.70	553.82	2759622	15283.42	48993	831746	30.14
BSHSL	BE	12-May-2023	341.30	348.90	350.80	340.00	343.10	341.30	343.26	8201	28.15	331	-	-
BSL	EQ	12-May-2023	188.25	193.90	198.80	191.00	198.00	195.95	194.46	14196	27.61	368	6773	47.71
BSLGOLDETF	EQ	12-May-2023	55.16	55.35	55.36	54.53	54.76	54.75	54.94	14234	7.82	218	6038	42.42
BSLNIFTY	EQ	12-May-2023	20.58	21.20	21.20	20.49	20.65	20.62	20.59	25621	5.28	676	18046	70.43
BSLSENETFG	EQ	12-May-2023	60.09	61.30	61.30	59.20	59.35	59.37	59.88	1010	0.60	55	827	81.88
BSOFT	EQ	12-May-2023	306.10	306.00	312.00	304.05	307.70	307.50	309.05	2277457	7038.54	31771	618041	27.14
BTML	EQ	12-May-2023	187.00	188.70	188.95	181.25	181.25	183.95	185.99	19256	35.81	210	17794	92.41
BURNPUR	EQ	12-May-2023	4.65	4.70	4.70	4.60	4.60	4.65	4.64	77131	3.58	197	53242	69.03
BUTTERFLY	EQ	12-May-2023	1086.30	1099.95	1174.90	1085.00	1134.00	1133.50	1140.95	28890	329.62	2517	16640	57.60
BVCL	EQ	12-May-2023	35.55	36.55	36.55	34.05	34.90	34.65	34.81	38242	13.31	392	20392	53.32
BYKE	EQ	12-May-2023	40.15	39.70	43.50	39.70	42.00	42.10	41.97	153990	64.64	1177	94255	61.21
CADSYS	SM	12-May-2023	38.05	36.30	36.30	36.15	36.15	36.15	36.21	8000	2.90	4	8000	100.00
CALSOFT	BE	12-May-2023	15.50	15.60	15.90	15.55	15.80	15.65	15.67	11428	1.79	59	-	-
CAMLINFINE	EQ	12-May-2023	171.70	171.90	175.80	170.15	173.15	173.50	174.34	677137	1180.50	7201	337121	49.79
CAMPUS	EQ	12-May-2023	376.85	378.80	379.85	365.00	368.00	366.85	370.71	564202	2091.55	15534	274746	48.70
CAMS	EQ	12-May-2023	2087.00	2089.70	2094.05	2054.00	2056.00	2057.80	2064.69	165019	3407.13	13336	136426	82.67
CANBK	EQ	12-May-2023	301.10	301.00	302.30	296.00	297.55	297.00	298.82	6951857	20773.65	41790	2239442	32.21
CANFINHOME	EQ	12-May-2023	643.95	643.95	649.40	640.30	643.10	643.65	645.33	357957	2310.00	16659	190916	53.33
CANTABIL	EQ	12-May-2023	969.75	980.00	980.00	935.40	941.30	944.50	958.94	18949	181.71	2179	7961	42.01
CAPACITE	EQ	12-May-2023	152.45	152.90	162.85	152.90	160.00	160.55	159.65	1809158	2888.26	19528	833149	46.05
CAPLIPOINT	EQ	12-May-2023	685.65	689.10	710.00	676.25	707.15	706.70	699.31	193556	1353.56	11191	51357	26.53
CAPTRUST	EQ	12-May-2023	69.10	69.00	69.45	68.15	69.00	68.85	68.71	2095	1.44	55	1123	53.60
CARBORUNIV	EQ	12-May-2023	1134.00	1134.00	1138.75	1117.55	1132.90	1131.05	1130.22	122908	1389.13	8872	85013	69.17
CAREERP	EQ	12-May-2023	224.25	222.15	236.95	222.15	233.85	233.40	233.00	424608	989.34	9324	173828	40.94
CARERATING	EQ	12-May-2023	686.30	674.00	689.70	661.00	662.95	667.45	671.16	201966	1355.51	10554	109865	54.40
CARTRADE	EQ	12-May-2023	423.55	420.05	429.40	415.30	418.50	419.90	422.63	54071	228.52	4431	18174	33.61
CARYSIL	EQ	12-May-2023	615.25	614.95	615.80	601.00	602.90	602.95	607.30	40939	248.62	3510	20485	50.04
CASTROLIND	EQ	12-May-2023	115.70	116.50	116.50	114.60	115.00	114.90	115.20	507098	584.19	6748	297099	58.59
CCCL	BE	12-May-2023	1.40	1.40	1.40	1.35	1.35	1.35	1.35	35145	0.48	126	-	-
CCHHL	BE	12-May-2023	7.30	7.35	7.35	6.95	7.15	7.05	7.11	42890	3.05	119	-	-
CCL	EQ	12-May-2023	601.95	601.95	601.95	590.00	594.55	595.05	594.01	81569	484.53	7802	35096	43.03
CDSL	EQ	12-May-2023	994.10	996.00	1003.20	991.00	993.40	993.95	997.55	348669	3478.15	17685	155998	44.74
CEATLTD	EQ	12-May-2023	1831.55	1839.10	1879.90	1821.75	1859.70	1865.75	1857.26	505546	9389.30	29968	82939	16.41
CELEBRITY	EQ	12-May-2023	14.15	14.15	14.70	14.10	14.10	14.30	14.34	137731	19.75	454	114801	83.35
CENTENKA	EQ	12-May-2023	398.75	398.15	403.50	395.30	398.15	400.10	399.25	18859	75.29	2094	7092	37.61
CENTEXT	EQ	12-May-2023	10.00	10.00	10.30	10.00	10.30	10.15	10.13	153582	15.55	525	110351	71.85
CENTRALBK	EQ	12-May-2023	27.40	27.35	27.65	27.15	27.30	27.30	27.34	4483210	1225.50	7035	1384304	30.88
CENTRUM	EQ	12-May-2023	19.15	19.10	19.15	18.80	19.00	19.00	19.02	209670	39.88	475	189109	90.19
CENTUM	EQ	12-May-2023	785.45	791.75	829.00	779.30	794.00	790.80	809.21	56170	454.53	5547	23747	42.28
CENTURYPLY	EQ	12-May-2023	560.55	560.50	571.95	558.20	571.95	569.25	566.09	123533	699.31	4349	77000	62.33
CENTURYTEX	EQ	12-May-2023	782.50	780.00	785.00	772.10	772.10	773.90	777.80	96816	753.04	4487	47461	49.02
CERA	EQ	12-May-2023	6818.05	6840.00	7358.00	6832.00	7200.00	7201.10	7191.67	177523	12766.86	35783	35762	20.14
CEREBRAINT	EQ	12-May-2023	7.20	7.25	7.30	7.15	7.25	7.20	7.20	390613	28.12	703	310358	79.45
CESC	EQ	12-May-2023	69.75	69.90	70.85	69.80	70.15	70.25	70.31	2691404	1892.39	10338	1485216	55.18
CGCL	EQ	12-May-2023	674.55	671.60	688.90	670.05	685.80	686.15	683.32	74777	510.97	2085	9423	12.60
CGPOWER	EQ	12-May-2023	327.00	326.30	335.00	322.85	332.00	332.35	328.06	4621280	15160.61	60557	3400651	73.59
CHALET	EQ	12-May-2023	403.55	402.80	426.15	401.05	417.90	417.45	417.78	1387167	5795.32	35992	516964	37.27
CHAMBLFERT	EQ	12-May-2023	294.85	294.80	297.80	289.50	290.00	290.05	293.06	673446	1973.59	10536	236662	35.14
CHEMBOND	EQ	12-May-2023	303.45	304.00	324.85	304.00	320.00	319.85	316.66	265840	841.82	7821	117977	44.38
CHEMCON	EQ	12-May-2023	276.70	278.80	278.80	273.40	274.50	275.05	276.21	30702	84.80	2169	19367	63.08
CHEMFAB	EQ	12-May-2023	292.60	290.45	297.25	290.00	292.00	291.95	292.67	10324	30.22	439	6233	60.37
CHEMPLASTS	EQ	12-May-2023	455.10	454.30	454.30	441.85	445.55	445.05	446.08	262120	1169.25	9125	124294	47.42
CHENNPETRO	EQ	12-May-2023	307.15	308.60	312.50	306.10	308.00	308.15	308.62	953468	2942.57	11956	359686	37.72
CHEVIOT	EQ	12-May-2023	1128.85	1137.05	1137.05	1112.00	1115.00	1117.80	1121.09	1644	18.43	228	1109	67.46
CHOICEIN	EQ	12-May-2023	333.60	333.90	337.50	330.20	337.50	334.90	332.54	376291	1251.32	5432	46840	12.45
CHOLAFIN	EQ	12-May-2023	998.85	1000.50	1021.00	993.45	1006.95	1005.05	1007.54	2231644	22484.76	68742	1126856	50.49
CHOLAFIN	N0	12-May-2023	1002.25	1002.50	1004.10	1002.25	1002.50	1002.50	1002.51	1130	11.33	5	1120	99.12
CHOLAFIN	N2	12-May-2023	998.90	998.00	998.00	994.00	995.90	995.45	996.02	914	9.10	33	884	96.72
CHOLAFIN	N4	12-May-2023	1004.00	1007.98	1007.98	1004.21	1004.21	1004.21	1004.52	825	8.29	9	825	100.00
CHOLAFIN	N5	12-May-2023	1003.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	50	0.50	2	50	100.00
CHOLAHLDNG	EQ	12-May-2023	765.25	760.75	784.00	741.95	774.80	776.40	759.93	259551	1972.41	11722	116706	44.96
CIGNITITEC	EQ	12-May-2023	864.10	861.00	875.00	856.00	865.00	867.50	865.69	41305	357.57	3111	21335	51.65
CINELINE	EQ	12-May-2023	86.05	86.85	87.45	84.35	86.65	87.00	86.48	15485	13.39	284	8919	57.60
CINEVISTA	EQ	12-May-2023	11.70	11.80	12.25	11.55	12.25	12.25	12.07	59878	7.23	230	52181	87.15
CIPLA	EQ	12-May-2023	943.60	948.85	953.00	913.00	931.50	937.45	942.43	3850078	36284.44	88942	1527662	39.68
CLEAN	EQ	12-May-2023	1506.30	1506.30	1508.40	1486.05	1500.00	1504.75	1500.57	32910	493.84	6113	18752	56.98
CLEDUCATE	EQ	12-May-2023	53.15	53.30	63.45	53.30	60.10	60.75	59.42	483942	287.57	4413	181234	37.45
CLOUD	SM	12-May-2023	815.65	214.00	214.05	211.00	214.05	214.00	213.12	429000	914.30	288	154000	35.90
CLSEL	EQ	12-May-2023	193.25	193.25	203.00	191.15	193.30	194.05	198.24	598645	1186.76	11154	197895	33.06
CMICABLES	BE	12-May-2023	12.70	12.70	12.85	12.50	12.75	12.70	12.75	9840	1.25	45	-	-
CMMIPL	ST	12-May-2023	6.40	6.70	6.70	6.10	6.70	6.70	6.49	24000	1.56	8	24000	100.00
CMNL	SM	12-May-2023	49.80	50.95	53.90	50.95	52.80	53.10	52.07	171000	89.04	57	117000	68.42
CMRSL	SM	12-May-2023	116.80	120.00	122.60	120.00	122.60	122.60	122.33	11200	13.70	13	11200	100.00
CMSINFO	EQ	12-May-2023	311.15	315.00	315.45	305.80	309.00	308.90	311.54	212127	660.87	6047	107777	50.81
COALINDIA	EQ	12-May-2023	236.15	236.15	237.25	234.25	235.25	235.05	235.50	2348435	5530.53	38346	1073876	45.73
COASTCORP	EQ	12-May-2023	197.85	201.00	204.90	198.00	201.45	203.05	200.69	11580	23.24	580	6984	60.31
COCHINSHIP	EQ	12-May-2023	532.55	534.00	541.90	530.25	539.55	539.50	536.70	321545	1725.72	10328	102225	31.79
COFFEEDAY	EQ	12-May-2023	33.80	33.80	34.40	33.70	34.35	34.25	34.11	1299651	443.26	3658	655121	50.41
COFORGE	EQ	12-May-2023	4124.80	4136.80	4160.45	4074.80	4080.00	4085.65	4118.32	211783	8721.91	15166	96965	45.79
COLPAL	EQ	12-May-2023	1626.15	1626.95	1644.95	1616.65	1621.00	1627.70	1631.88	363165	5926.42	25836	164701	45.35
COMPINFO	EQ	12-May-2023	13.45	13.50	13.90	13.10	13.35	13.30	13.37	161386	21.58	577	100645	62.36
COMPUSOFT	EQ	12-May-2023	17.90	18.20	18.35	17.80	17.95	17.90	17.97	23225	4.17	308	15932	68.60
CONCOR	EQ	12-May-2023	642.05	642.05	646.35	635.25	637.60	638.25	642.34	534620	3434.07	22413	278341	52.06
CONFIPET	EQ	12-May-2023	58.65	58.85	59.75	58.50	59.50	59.40	59.23	381024	225.70	1818	202333	53.10
CONSOFINVT	EQ	12-May-2023	115.05	118.85	118.85	114.00	115.00	115.35	115.19	1645	1.89	58	1075	65.35
CONSUMBEES	EQ	12-May-2023	84.18	84.29	84.99	83.97	84.67	84.72	84.56	28832	24.38	348	23774	82.46
CONTI	SM	12-May-2023	18.05	18.85	18.90	18.85	18.90	18.90	18.88	6666	1.26	2	6666	100.00
CONTROLPR	EQ	12-May-2023	613.75	613.00	617.00	602.20	603.55	604.45	612.60	64025	392.22	4266	33593	52.47
CORALFINAC	EQ	12-May-2023	33.05	33.40	33.40	32.50	32.55	32.65	32.93	21488	7.08	179	12769	59.42
CORDSCABLE	EQ	12-May-2023	75.00	74.95	76.55	74.65	75.40	75.20	75.60	55560	42.00	755	28530	51.35
COROMANDEL	EQ	12-May-2023	969.35	970.60	973.25	963.55	971.00	970.70	970.07	306907	2977.22	13408	202714	66.05
COSMOFIRST	EQ	12-May-2023	653.30	653.00	661.90	638.00	643.60	645.00	647.56	55484	359.29	4503	26134	47.10
COUNCODOS	EQ	12-May-2023	3.85	3.70	3.85	3.70	3.85	3.85	3.77	30455	1.15	58	24705	81.12
CPSEETF	EQ	12-May-2023	43.07	43.20	43.23	42.50	42.52	42.57	42.67	616327	262.97	2704	475603	77.17
CRAFTSMAN	EQ	12-May-2023	3400.15	3399.45	3476.20	3351.00	3451.70	3458.55	3444.46	34502	1188.41	9381	19662	56.99
CREATIVE	EQ	12-May-2023	383.30	388.80	418.90	377.60	410.00	409.25	409.85	110435	452.62	3497	57245	51.84
CREDITACC	EQ	12-May-2023	1051.15	1052.40	1053.00	1019.10	1034.90	1032.55	1027.16	105442	1083.06	8320	48998	46.47
CREDITACC	N1	12-May-2023	1007.00	1009.15	1009.15	1003.00	1005.25	1005.25	1004.46	115	1.16	6	115	100.00
CREDITACC	N3	12-May-2023	1011.52	1007.25	1007.25	1007.15	1007.15	1007.15	1007.19	25	0.25	2	25	100.00
CREDITACC	N5	12-May-2023	1060.00	1058.00	1058.00	1055.00	1055.50	1055.09	1055.93	700	7.39	14	640	91.43
CREDITACC	N6	12-May-2023	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	12	0.13	1	12	100.00
CREST	EQ	12-May-2023	174.60	173.50	177.95	173.25	175.75	175.75	175.04	4250	7.44	65	3496	82.26
CRISIL	EQ	12-May-2023	3542.85	3550.00	3615.00	3536.15	3582.00	3589.95	3577.50	37518	1342.21	7680	22656	60.39
CROMPTON	EQ	12-May-2023	256.85	257.25	257.50	254.05	254.65	255.00	255.18	2304171	5879.90	23568	1572094	68.23
CROWN	EQ	12-May-2023	36.05	34.30	36.85	34.30	36.10	36.10	36.02	293	0.11	8	253	86.35
CSBBANK	EQ	12-May-2023	290.40	289.30	292.60	285.35	291.00	291.20	290.45	220675	640.95	6187	73692	33.39
CSLFINANCE	EQ	12-May-2023	218.85	219.15	219.40	213.05	216.70	214.05	215.35	16548	35.64	870	12320	74.45
CTE	EQ	12-May-2023	55.75	56.70	56.70	55.35	56.40	55.95	55.95	16605	9.29	175	10879	65.52
CUB	EQ	12-May-2023	138.95	139.15	139.45	137.20	138.50	138.20	138.15	1171422	1618.34	10649	522016	44.56
CUBEXTUB	EQ	12-May-2023	40.05	40.85	42.80	40.30	42.10	41.75	41.26	28628	11.81	362	14196	49.59
CUMMINSIND	EQ	12-May-2023	1627.80	1628.00	1644.00	1620.90	1635.15	1638.05	1634.48	326962	5344.13	27655	173548	53.08
CUPID	EQ	12-May-2023	266.65	264.10	271.40	264.05	266.80	266.60	267.56	18990	50.81	1022	11978	63.08
CYBERMEDIA	EQ	12-May-2023	16.65	16.65	17.10	16.20	16.20	16.40	16.54	30383	5.02	165	17327	57.03
CYBERTECH	EQ	12-May-2023	124.70	124.80	136.00	121.25	131.00	130.80	130.68	393600	514.37	5315	132036	33.55
CYIENT	EQ	12-May-2023	1235.00	1245.00	1246.00	1188.65	1212.50	1209.05	1210.51	340473	4121.46	19962	107638	31.61
DAAWAT	EQ	12-May-2023	108.90	108.90	113.95	108.30	113.50	113.50	112.49	3488694	3924.27	19973	1479628	42.41
DABUR	EQ	12-May-2023	520.20	520.90	522.40	517.15	518.40	518.35	519.95	1542764	8021.61	30746	1005313	65.16
DALBHARAT	EQ	12-May-2023	2083.45	2094.70	2101.90	2076.90	2080.20	2081.60	2092.81	218544	4573.71	15943	100766	46.11
DALMIASUG	EQ	12-May-2023	364.30	364.30	369.90	361.80	362.10	363.05	364.94	112280	409.76	3104	59391	52.90
DAMODARIND	EQ	12-May-2023	42.85	42.55	43.00	42.00	42.70	42.60	42.72	9509	4.06	198	6701	70.47
DANGEE	EQ	12-May-2023	13.50	13.55	13.75	13.35	13.65	13.55	13.56	90224	12.23	276	62389	69.15
DATAMATICS	EQ	12-May-2023	462.40	460.00	483.00	457.60	476.00	474.00	471.97	1018012	4804.70	28280	199939	19.64
DATAPATTNS	EQ	12-May-2023	1624.85	1618.05	1631.95	1580.00	1594.00	1589.55	1601.31	165136	2644.34	15205	73288	44.38
DBCORP	EQ	12-May-2023	120.00	121.20	121.40	118.85	119.80	119.35	120.09	77506	93.08	1273	41787	53.91
DBL	EQ	12-May-2023	178.70	177.25	178.10	172.30	173.00	172.75	173.78	521646	906.53	15306	304073	58.29
DBOL	EQ	12-May-2023	168.70	171.70	175.30	169.20	169.85	170.15	172.75	390419	674.46	8188	182610	46.77
DBREALTY	EQ	12-May-2023	81.35	80.80	83.55	80.80	81.55	81.70	82.03	234088	192.03	2527	126385	53.99
DBSTOCKBRO	EQ	12-May-2023	24.15	24.45	24.50	23.60	23.65	23.70	24.00	3966	0.95	58	2299	57.97
DCAL	EQ	12-May-2023	127.00	127.00	127.85	122.70	125.50	125.10	124.76	485010	605.09	5739	210558	43.41
DCBBANK	EQ	12-May-2023	117.05	116.05	117.40	113.55	114.50	114.40	115.52	1254618	1449.37	9519	581476	46.35
DCI	EQ	12-May-2023	162.35	154.25	154.25	154.25	154.25	154.25	154.25	2482	3.83	97	2482	100.00
DCM	EQ	12-May-2023	64.45	64.55	64.90	63.35	63.70	63.95	63.97	26034	16.65	377	17320	66.53
DCMFINSERV	BE	12-May-2023	5.00	5.00	5.00	4.85	5.00	5.00	4.95	6601	0.33	35	-	-
DCMNVL	EQ	12-May-2023	158.40	158.40	161.80	155.90	158.10	160.50	159.55	35918	57.31	790	16923	47.12
DCMSHRIRAM	EQ	12-May-2023	830.50	834.40	845.00	830.00	834.60	838.25	837.76	44582	373.49	4741	25390	56.95
DCMSRIND	EQ	12-May-2023	72.00	71.95	71.95	70.30	70.60	70.85	71.09	44023	31.30	550	28041	63.70
DCW	EQ	12-May-2023	46.00	46.40	47.80	45.75	47.20	47.40	46.99	2256799	1060.47	7326	1039801	46.07
DCXINDIA	EQ	12-May-2023	182.95	183.00	187.25	181.95	182.95	182.60	183.82	86303	158.64	2925	40224	46.61
DECCANCE	EQ	12-May-2023	461.60	468.10	469.25	461.60	463.80	462.65	463.15	3783	17.52	604	2318	61.27
DEEPAKFERT	EQ	12-May-2023	595.65	598.90	598.90	589.00	594.00	592.20	592.43	179768	1065.00	6340	89691	49.89
DEEPAKNTR	EQ	12-May-2023	1926.75	1888.00	1953.80	1863.65	1929.15	1933.50	1918.93	992774	19050.64	50701	167042	16.83
DEEPENR	EQ	12-May-2023	116.55	115.05	118.00	115.00	116.00	117.80	117.19	16603	19.46	154	14457	87.07
DEEPINDS	EQ	12-May-2023	163.40	161.40	165.00	161.40	163.05	163.55	163.81	37915	62.11	980	23057	60.81
DELHIVERY	EQ	12-May-2023	361.35	363.30	365.60	359.05	362.05	362.05	362.09	229618	831.43	5007	112895	49.17
DELPHIFX	EQ	12-May-2023	353.00	370.65	370.65	337.90	338.35	340.10	357.48	16521	59.06	952	7781	47.10
DELTACORP	EQ	12-May-2023	210.60	211.05	220.00	210.70	219.00	217.70	216.70	7242556	15694.91	50958	2164556	29.89
DELTAMAGNT	EQ	12-May-2023	73.60	74.70	74.70	71.10	73.00	73.20	73.20	7998	5.85	161	6672	83.42
DEN	EQ	12-May-2023	31.20	31.20	31.60	30.80	30.90	31.00	31.14	446054	138.91	2106	206637	46.33
DENEERS	ST	12-May-2023	180.50	171.50	171.50	171.50	171.50	171.50	171.50	26400	45.28	19	26400	100.00
DENORA	EQ	12-May-2023	1336.50	1376.00	1484.00	1336.50	1468.00	1444.90	1412.13	353721	4995.00	29621	50001	14.14
DESTINY	SM	12-May-2023	15.20	15.50	15.50	15.50	15.50	15.50	15.50	6000	0.93	1	6000	100.00
DEVIT	EQ	12-May-2023	94.85	96.20	96.20	93.30	94.90	93.90	94.25	5028	4.74	158	3626	72.12
DEVYANI	EQ	12-May-2023	175.45	175.10	177.45	173.75	176.60	176.45	175.25	692486	1213.55	8984	348307	50.30
DGCONTENT	EQ	12-May-2023	15.50	16.55	16.55	15.35	16.45	16.35	16.05	11180	1.79	108	8779	78.52
DHAMPURSUG	EQ	12-May-2023	252.80	254.35	257.45	244.95	247.20	247.10	251.81	340015	856.20	8687	130750	38.45
DHANBANK	EQ	12-May-2023	16.45	16.45	17.20	16.45	16.75	16.80	16.85	1638932	276.13	2578	575748	35.13
DHANI	EQ	12-May-2023	36.75	39.35	39.35	37.10	37.45	37.60	38.34	3911350	1499.64	11805	1073899	27.46
DHANILOANS	N7	12-May-2023	1003.00	1008.00	1008.00	994.00	1000.00	1000.00	996.35	424	4.22	17	324	76.42
DHANILOANS	N8	12-May-2023	1487.20	1490.55	1490.55	1490.55	1490.55	1490.55	1490.55	1	0.01	1	1	100.00
DHANILOANS	NU	12-May-2023	989.50	989.50	989.50	989.50	989.50	989.50	989.50	68	0.67	8	68	100.00
DHANUKA	EQ	12-May-2023	650.65	650.70	653.95	647.00	648.05	650.05	649.70	9020	58.60	891	5961	66.09
DHARMAJ	EQ	12-May-2023	181.85	181.85	186.95	181.85	183.00	182.85	184.19	83569	153.92	2615	42129	50.41
DHARSUGAR	BZ	12-May-2023	8.80	9.05	9.05	8.55	8.90	8.90	8.65	6837	0.59	42	-	-
DHRUV	EQ	12-May-2023	52.30	52.35	54.00	51.35	52.50	51.90	52.85	39581	20.92	562	20063	50.69
DHUNINV	EQ	12-May-2023	677.70	680.00	745.00	677.05	702.00	706.25	719.55	14839	106.77	1561	6859	46.22
DIAMONDYD	EQ	12-May-2023	801.20	814.35	842.95	790.10	792.00	795.70	806.70	11049	89.13	1486	5841	52.86
DICIND	EQ	12-May-2023	426.75	422.00	422.00	388.00	391.95	391.25	402.11	20427	82.14	1331	13117	64.21
DIGISPICE	EQ	12-May-2023	19.05	19.20	19.25	18.90	19.25	19.20	19.12	44935	8.59	259	27055	60.21
DIGJAMLMTD	BE	12-May-2023	87.50	87.00	89.45	85.00	86.00	86.70	86.86	882	0.77	32	-	-
DIL	EQ	12-May-2023	16.95	17.55	17.75	17.05	17.75	17.75	17.63	1796409	316.63	2142	1216846	67.74
DISHTV	EQ	12-May-2023	16.30	16.30	16.45	15.95	16.00	16.10	16.24	5744325	932.85	4264	3116043	54.25
DIVGIITTS	EQ	12-May-2023	777.75	781.80	844.50	771.95	778.00	784.00	806.68	253899	2048.16	21707	90993	35.84
DIVISLAB	EQ	12-May-2023	3329.20	3311.00	3354.00	3190.00	3306.35	3315.05	3272.39	957967	31348.43	73997	152146	15.88
DIVOPPBEES	EQ	12-May-2023	50.47	52.00	52.00	50.13	50.35	50.34	50.40	8621	4.35	411	5365	62.23
DIXON	EQ	12-May-2023	2911.70	2911.00	2970.00	2842.85	2875.85	2867.55	2920.90	375044	10954.66	31548	126902	33.84
DJML	EQ	12-May-2023	144.40	146.05	153.50	145.00	145.35	147.10	149.67	30728	45.99	408	27365	89.06
DKEGL	SM	12-May-2023	54.00	53.10	53.50	53.10	53.50	53.50	53.30	6000	3.20	2	3000	50.00
DLF	EQ	12-May-2023	432.80	430.00	437.00	430.00	436.00	435.95	434.46	2713530	11789.21	43880	675874	24.91
DLINKINDIA	EQ	12-May-2023	247.30	248.60	248.60	240.05	240.90	240.55	242.58	238830	579.37	6238	136261	57.05
DMART	EQ	12-May-2023	3704.65	3715.00	3717.00	3641.00	3675.00	3677.55	3675.30	253518	9317.55	37279	125930	49.67
DMCC	EQ	12-May-2023	279.00	278.80	282.00	274.60	280.10	279.25	278.21	6895	19.18	667	3739	54.23
DNAMEDIA	EQ	12-May-2023	2.65	2.70	2.70	2.55	2.55	2.55	2.64	56695	1.49	85	26656	47.02
DODLA	EQ	12-May-2023	491.55	492.45	497.55	484.05	490.20	488.80	489.43	12628	61.80	1665	7149	56.61
DOLATALGO	EQ	12-May-2023	49.20	49.20	49.40	48.50	48.70	48.65	48.89	53675	26.24	570	41265	76.88
DOLLAR	EQ	12-May-2023	367.45	366.75	367.00	362.20	363.65	364.60	364.92	45628	166.50	2883	24278	53.21
DOLLEX	SM	12-May-2023	35.15	35.15	36.40	35.15	36.40	36.35	35.96	32000	11.51	8	32000	100.00
DONEAR	EQ	12-May-2023	101.85	101.90	101.90	97.70	99.00	98.45	99.20	137527	136.43	2069	65365	47.53
DPABHUSHAN	EQ	12-May-2023	315.70	315.70	317.05	306.00	309.00	307.25	309.54	11214	34.71	288	8355	74.51
DPSCLTD	EQ	12-May-2023	10.50	10.65	10.70	10.40	10.50	10.50	10.56	37933	4.01	205	26197	69.06
DPWIRES	EQ	12-May-2023	397.40	400.95	406.70	398.00	400.00	399.90	402.25	6294	25.32	274	4016	63.81
DRCSYSTEMS	EQ	12-May-2023	37.90	39.00	39.00	36.40	37.00	36.65	37.66	1519	0.57	35	1239	81.57
DREAMFOLKS	EQ	12-May-2023	484.90	486.90	495.00	472.75	488.10	486.60	485.97	278631	1354.05	10266	97664	35.05
DREDGECORP	EQ	12-May-2023	330.10	330.95	335.90	328.50	329.75	329.95	331.80	26241	87.07	1342	13707	52.24
DRREDDY	EQ	12-May-2023	4532.00	4544.95	4544.95	4445.00	4467.00	4466.10	4478.92	1048404	46957.22	136723	528499	50.41
DSPBANKETF	EQ	12-May-2023	43.51	44.40	44.40	42.65	43.10	43.54	43.56	2045	0.89	93	1554	75.99
DSPGOLDETF	EQ	12-May-2023	61.35	61.00	71.70	60.55	71.70	70.25	61.65	40785	25.14	163	19831	48.62
DSPN50ETF	EQ	12-May-2023	184.80	185.58	185.58	184.33	184.86	184.87	184.88	302	0.56	31	272	90.07
DSPNEWETF	EQ	12-May-2023	214.06	213.41	214.01	213.01	213.75	213.08	213.28	20797	44.36	84	12892	61.99
DSPQ50ETF	EQ	12-May-2023	164.88	164.89	166.19	164.50	164.75	165.10	165.53	3333	5.52	115	2110	63.31
DSPSILVETF	EQ	12-May-2023	74.38	73.61	73.61	71.40	71.55	71.62	71.94	8085	5.82	134	6062	74.98
DSSL	EQ	12-May-2023	376.85	373.30	378.90	359.95	371.90	369.35	368.83	24682	91.03	1296	15172	61.47
DTIL	EQ	12-May-2023	206.30	206.35	225.00	204.60	210.00	209.60	215.67	25109	54.15	1154	8898	35.44
DUCOL	SM	12-May-2023	124.50	122.00	123.00	119.10	120.00	120.00	120.82	20800	25.13	13	17600	84.62
DUCON	BE	12-May-2023	7.30	7.45	7.45	7.00	7.10	7.20	7.16	230623	16.52	478	-	-
DUGLOBAL	SM	12-May-2023	181.00	190.05	190.05	190.05	190.05	190.05	190.05	625	1.19	1	625	100.00
DVL	EQ	12-May-2023	237.60	236.80	266.00	236.55	250.50	250.70	254.31	148588	377.88	4058	62339	41.95
DWARKESH	EQ	12-May-2023	92.90	93.00	93.50	90.00	91.00	90.55	91.73	966728	886.81	6741	440430	45.56
DYCL	EQ	12-May-2023	191.20	192.75	192.75	188.35	190.45	189.85	190.09	28447	54.08	1583	16342	57.45
DYNAMATECH	EQ	12-May-2023	3171.95	3187.85	3320.00	3170.20	3272.00	3288.75	3271.71	26320	861.11	4671	12998	49.38
DYNAMIC	SM	12-May-2023	22.85	22.00	23.80	22.00	23.80	23.25	23.06	44000	10.15	16	36000	81.82
DYNPRO	EQ	12-May-2023	311.15	315.45	317.40	309.45	312.00	312.30	313.07	15491	48.50	2153	5521	35.64
E2E	EQ	12-May-2023	170.60	172.10	179.80	168.05	175.80	177.55	174.37	10209	17.80	516	7259	71.10
EASEMYTRIP	EQ	12-May-2023	46.90	46.85	47.10	46.30	46.45	46.40	46.63	3059271	1426.66	8692	2005905	65.57
EBBETF0425	EQ	12-May-2023	1127.98	1127.99	1129.00	1127.00	1129.00	1128.43	1128.19	3300	37.23	68	2763	83.73
EBBETF0430	EQ	12-May-2023	1278.60	1271.60	1289.40	1271.60	1279.97	1279.11	1278.89	5316	67.99	227	4907	92.31
EBBETF0431	EQ	12-May-2023	1141.22	1142.03	1144.10	1140.55	1140.55	1142.28	1142.94	5334	60.96	135	3805	71.33
EBBETF0433	EQ	12-May-2023	1043.57	1043.57	1044.99	1041.13	1043.11	1043.29	1042.34	1028	10.72	44	780	75.88
EC5RG	MF	12-May-2023	19.90	19.90	19.90	19.90	19.90	19.90	19.90	5000	1.00	1	5000	100.00
ECLERX	EQ	12-May-2023	1342.15	1342.45	1347.65	1311.50	1318.50	1320.20	1319.85	45702	603.20	5949	25672	56.17
ECLFINANCE	NG	12-May-2023	996.95	996.00	996.00	996.00	996.00	996.00	996.00	99	0.99	1	99	100.00
ECLFINANCE	NH	12-May-2023	1537.00	1537.00	1537.00	1535.00	1535.00	1535.19	1536.36	312	4.79	6	312	100.00
ECLFINANCE	NI	12-May-2023	1062.50	1066.00	1066.00	1065.00	1065.00	1065.00	1065.57	35	0.37	2	35	100.00
ECLFINANCE	NJ	12-May-2023	971.76	979.00	979.99	979.00	979.98	979.74	979.74	149	1.46	5	149	100.00
ECLFINANCE	NK	12-May-2023	1019.00	1001.00	1020.00	1001.00	1020.00	1020.00	1019.73	142	1.45	3	140	98.59
ECLFINANCE	NO	12-May-2023	991.25	991.27	991.27	989.00	991.10	991.10	991.13	237	2.35	8	237	100.00
ECLFINANCE	NP	12-May-2023	1020.00	1014.01	1014.01	1014.01	1014.01	1014.01	1014.01	3	0.03	1	3	100.00
ECLFINANCE	NQ	12-May-2023	1514.90	1520.00	1520.00	1520.00	1520.00	1520.00	1520.00	238	3.62	8	238	100.00
ECLFINANCE	NR	12-May-2023	1012.67	1010.00	1014.00	1010.00	1014.00	1014.00	1013.20	125	1.27	2	125	100.00
ECLFINANCE	NS	12-May-2023	1008.00	1008.00	1008.00	1000.00	1004.00	1006.63	1004.64	388	3.90	16	388	100.00
EDELWEISS	EQ	12-May-2023	64.10	64.30	65.75	63.50	65.00	64.90	64.91	2972544	1929.38	19230	1491856	50.19
EHFLNCD	N6	12-May-2023	1059.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	53	0.56	2	53	100.00
EICHERMOT	EQ	12-May-2023	3405.30	3520.00	3647.50	3514.95	3604.70	3626.35	3612.20	3665298	132397.92	240637	1339508	36.55
EIDPARRY	EQ	12-May-2023	510.70	510.35	512.75	495.15	500.00	499.20	504.44	128445	647.93	5836	62273	48.48
EIFFL	EQ	12-May-2023	148.90	149.95	151.45	149.50	150.25	150.30	150.12	16786	25.20	247	15336	91.36
EIHAHOTELS	EQ	12-May-2023	481.45	483.80	486.95	474.60	482.00	482.65	481.28	10197	49.08	577	2955	28.98
EIHOTEL	EQ	12-May-2023	190.45	189.95	191.70	188.00	190.70	189.40	189.66	343537	651.54	5656	148048	43.10
EIMCOELECO	EQ	12-May-2023	645.95	657.90	679.00	632.05	635.05	636.25	652.40	69328	452.29	3394	27895	40.24
EKC	EQ	12-May-2023	96.60	97.15	97.30	93.15	96.30	95.90	95.68	276139	264.21	2839	124142	44.96
ELDEHSG	EQ	12-May-2023	598.70	596.70	602.35	594.85	601.55	599.65	598.28	702	4.20	79	510	72.65
ELECON	EQ	12-May-2023	456.10	456.00	511.80	456.00	511.00	504.40	491.84	2919693	14360.18	62822	737041	25.24
ELECTCAST	EQ	12-May-2023	45.90	46.45	46.80	44.80	45.20	45.25	45.55	3339582	1521.10	8416	1686959	50.51
ELECTHERM	EQ	12-May-2023	63.50	63.25	64.85	62.60	63.10	63.05	63.57	11926	7.58	355	6880	57.69
ELGIEQUIP	EQ	12-May-2023	445.00	445.95	454.75	428.50	431.00	429.90	437.01	333640	1458.03	13324	189186	56.70
ELGIRUBCO	EQ	12-May-2023	40.00	40.85	41.50	39.20	40.80	41.00	40.67	47325	19.24	344	26470	55.93
ELIN	EQ	12-May-2023	128.95	129.35	133.00	128.70	128.85	128.95	129.96	209588	272.39	3372	135370	64.59
EMAMILTD	BO	12-May-2023	387.85	393.00	398.00	393.00	397.00	397.00	396.44	68270	270.65	58	68270	100.00
EMAMILTD	EQ	12-May-2023	387.85	390.00	394.95	386.40	391.60	391.75	391.92	259774	1018.10	10994	167205	64.37
EMAMIPAP	EQ	12-May-2023	128.25	128.00	133.60	126.40	130.95	130.55	130.52	45059	58.81	1157	24530	54.44
EMAMIREAL	EQ	12-May-2023	67.70	67.70	69.00	65.65	66.40	66.80	67.56	16720	11.30	220	4554	27.24
EMBASSY	RR	12-May-2023	311.42	312.90	314.80	310.00	311.01	311.09	311.54	462720	1441.58	12105	384922	83.19
EMIL	EQ	12-May-2023	71.40	72.10	72.35	70.40	70.85	70.75	71.20	172616	122.90	2578	106570	61.74
EMKAY	EQ	12-May-2023	74.35	75.45	76.85	75.40	76.00	76.05	76.25	35815	27.31	268	28001	78.18
EMMBI	EQ	12-May-2023	90.00	92.00	92.90	89.05	91.30	91.25	90.83	105338	95.68	1041	79460	75.43
EMUDHRA	EQ	12-May-2023	339.85	339.70	342.00	335.35	339.00	340.20	340.60	353911	1205.43	7431	263694	74.51
ENDURANCE	EQ	12-May-2023	1400.90	1404.55	1445.00	1400.00	1420.00	1424.10	1423.90	98993	1409.56	8076	75144	75.91
ENERGYDEV	EQ	12-May-2023	17.10	17.05	17.40	17.00	17.20	17.05	17.19	22032	3.79	200	14936	67.79
ENGINERSIN	EQ	12-May-2023	100.05	100.40	100.40	97.75	98.15	98.25	98.70	7033546	6941.96	24421	1313578	18.68
ENIL	EQ	12-May-2023	119.30	120.80	121.00	115.00	116.00	116.55	118.27	20956	24.78	438	12708	60.64
EPL	EQ	12-May-2023	185.35	185.50	190.50	183.00	188.00	188.75	186.80	1142767	2134.72	15361	430157	37.64
EQUITASBNK	EQ	12-May-2023	78.95	78.90	79.85	77.00	77.50	77.20	78.32	8037947	6295.47	25784	4599025	57.22
ERFLNCDI	N5	12-May-2023	919.99	919.99	919.99	918.00	919.99	919.99	919.03	31	0.28	6	31	100.00
ERIS	EQ	12-May-2023	639.05	638.95	638.95	629.50	632.05	631.95	631.89	32801	207.27	3846	24189	73.74
EROSMEDIA	EQ	12-May-2023	25.10	24.85	25.80	24.85	25.20	25.05	25.29	163761	41.41	617	90396	55.20
ESABINDIA	EQ	12-May-2023	3604.70	3556.00	3630.00	3556.00	3609.60	3590.25	3608.49	5536	199.77	1741	3099	55.98
ESCORTS	EQ	12-May-2023	2069.70	2065.00	2084.40	2055.65	2061.50	2062.60	2064.63	125151	2583.90	8244	56728	45.33
ESSARSHPNG	EQ	12-May-2023	8.85	8.85	9.00	8.70	8.95	8.85	8.88	101024	8.97	310	80996	80.18
ESSENTIA	EQ	12-May-2023	6.80	6.80	7.45	6.70	7.45	7.45	7.12	3459101	246.23	1072	2819737	81.52
ESTER	EQ	12-May-2023	114.15	114.05	133.90	113.90	126.35	127.15	127.94	1231867	1576.08	14262	221665	17.99
ETHOSLTD	EQ	12-May-2023	1313.45	1319.00	1477.95	1314.50	1392.00	1405.20	1390.86	257873	3586.64	15878	114989	44.59
EUROBOND	SM	12-May-2023	128.75	124.20	127.30	124.10	127.00	127.00	125.99	46000	57.96	36	33000	71.74
EUROTEXIND	EQ	12-May-2023	10.35	10.35	10.35	9.85	9.85	9.85	9.91	1928	0.19	11	1928	100.00
EVEREADY	EQ	12-May-2023	330.90	334.40	340.00	327.10	330.55	332.95	334.18	203632	680.50	5825	91904	45.13
EVERESTIND	EQ	12-May-2023	880.35	876.00	894.00	848.70	860.50	856.05	874.16	41674	364.30	2815	15585	37.40
EXCEL	EQ	12-May-2023	0.40	0.45	0.45	0.40	0.45	0.40	0.42	2860636	12.12	1112	2487303	86.95
EXCELINDUS	EQ	12-May-2023	945.10	944.45	947.90	931.00	934.00	933.80	938.56	5051	47.41	704	3306	65.45
EXIDEIND	EQ	12-May-2023	189.65	189.80	192.90	189.50	189.85	190.00	191.52	3121102	5977.54	26763	1588704	50.90
EXPLEOSOL	EQ	12-May-2023	1411.75	1410.75	1448.00	1406.00	1416.20	1435.30	1430.81	12152	173.87	2313	7168	58.99
EXXARO	EQ	12-May-2023	130.95	130.00	136.00	127.50	128.90	130.05	131.82	338406	446.10	7636	105264	31.11
FACT	EQ	12-May-2023	313.70	313.00	314.20	306.00	308.60	307.45	308.85	217552	671.91	4522	84668	38.92
FAIRCHEMOR	EQ	12-May-2023	1233.30	1240.00	1256.60	1228.00	1255.00	1252.30	1249.48	10401	129.96	4352	8425	81.00
FAZE3Q	EQ	12-May-2023	327.40	327.00	332.60	327.00	327.75	328.35	330.33	4901	16.19	748	3086	62.97
FCL	EQ	12-May-2023	258.35	258.80	259.80	252.70	254.05	254.10	255.89	128783	329.54	4937	57118	44.35
FCONSUMER	BE	12-May-2023	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1416228	15.58	1288	-	-
FCSSOFT	EQ	12-May-2023	2.20	2.20	2.35	2.15	2.25	2.25	2.25	5204329	117.35	3215	3159231	60.70
FDC	EQ	12-May-2023	300.45	300.40	301.60	292.00	300.00	298.70	297.47	156736	466.24	4980	83297	53.14
FEDERALBNK	EQ	12-May-2023	127.80	128.30	128.45	125.75	126.00	125.90	126.36	14452494	18261.81	88546	8425218	58.30
FELIX	SM	12-May-2023	111.20	106.00	106.00	105.70	105.70	105.70	105.74	7000	7.40	7	7000	100.00
FIBERWEB	EQ	12-May-2023	35.35	35.50	37.00	35.15	36.50	36.80	36.32	41011	14.90	684	23020	56.13
FIDEL	SM	12-May-2023	76.45	73.50	73.50	73.50	73.50	73.50	73.50	3000	2.21	1	3000	100.00
FIEMIND	EQ	12-May-2023	1757.25	1759.05	1978.00	1751.00	1896.95	1913.90	1867.52	579748	10826.90	39942	235469	40.62
FILATEX	EQ	12-May-2023	37.80	37.75	38.00	37.55	37.80	37.70	37.81	192805	72.89	1027	112919	58.57
FINCABLES	EQ	12-May-2023	900.45	900.00	906.00	894.55	901.65	903.00	900.25	169021	1521.61	9341	83129	49.18
FINEORG	EQ	12-May-2023	4521.40	4521.40	4525.00	4464.95	4497.00	4499.70	4495.16	12891	579.47	4153	7803	60.53
FINOPB	EQ	12-May-2023	212.80	212.00	214.50	210.40	210.40	211.25	212.24	59426	126.12	2216	35226	59.28
FINPIPE	EQ	12-May-2023	184.65	184.40	184.40	178.35	181.80	181.60	181.69	785854	1427.81	14899	277759	35.34
FIVESTAR	EQ	12-May-2023	529.90	529.90	548.80	528.60	541.00	541.75	542.49	181868	986.61	6995	105341	57.92
FLEXITUFF	EQ	12-May-2023	30.10	30.45	30.45	29.30	30.45	29.65	29.65	3784	1.12	42	2062	54.49
FLFL	BZ	12-May-2023	5.60	5.35	5.80	5.35	5.35	5.35	5.39	79788	4.30	225	-	-
FLUOROCHEM	EQ	12-May-2023	3237.60	3249.00	3265.50	3223.55	3259.95	3242.55	3243.49	57092	1851.78	9383	31332	54.88
FMGOETZE	EQ	12-May-2023	315.65	313.00	324.70	313.00	320.50	320.95	321.29	26014	83.58	1301	16344	62.83
FMNL	BE	12-May-2023	5.10	5.20	5.20	4.95	5.10	5.10	5.05	13869	0.70	68	-	-
FOCE	SM	12-May-2023	426.00	429.00	429.00	429.00	429.00	429.00	429.00	200	0.86	1	200	100.00
FOCUS	EQ	12-May-2023	548.55	550.00	555.95	521.15	521.15	521.15	525.44	111089	583.70	1872	48080	43.28
FOODSIN	EQ	12-May-2023	144.00	144.00	156.65	144.00	153.00	153.20	151.69	1159002	1758.04	13182	630431	54.39
FORCEMOT	EQ	12-May-2023	1338.40	1344.00	1377.00	1338.40	1374.95	1369.45	1362.02	46253	629.98	4700	25156	54.39
FORTIS	EQ	12-May-2023	268.50	268.40	271.20	266.50	270.75	270.50	269.87	411245	1109.81	7999	236989	57.63
FOSECOIND	EQ	12-May-2023	2593.60	2609.00	2609.00	2501.00	2519.00	2516.05	2536.17	5604	142.13	1255	3060	54.60
FROG	SM	12-May-2023	176.15	177.95	178.00	174.50	176.00	177.05	177.43	17600	31.23	33	15200	86.36
FSL	EQ	12-May-2023	130.70	129.55	134.40	129.30	130.05	130.50	131.95	5860463	7732.69	33012	1341101	22.88
FUSION	EQ	12-May-2023	440.30	438.60	465.40	438.60	465.40	461.90	456.94	535151	2445.30	28171	315976	59.04
GABRIEL	EQ	12-May-2023	172.65	174.00	178.10	171.00	172.60	172.30	175.01	835248	1461.80	10587	381922	45.73
GAEL	EQ	12-May-2023	251.30	251.40	252.65	245.70	247.30	247.10	248.01	411113	1019.61	9671	201101	48.92
GAIL	EQ	12-May-2023	109.35	109.00	109.35	107.55	108.25	108.05	108.35	5177796	5610.25	27297	3128338	60.42
GAL	EQ	12-May-2023	2.85	2.85	3.00	2.85	2.90	2.90	2.94	885975	26.04	385	662203	74.74
GALAXYSURF	EQ	12-May-2023	2528.85	2533.00	2548.95	2521.80	2538.00	2534.55	2534.97	7020	177.95	1663	4223	60.16
GALLANTT	EQ	12-May-2023	53.85	54.00	54.30	52.50	53.15	53.10	53.36	52582	28.06	535	34749	66.09
GANDHITUBE	EQ	12-May-2023	510.85	515.00	515.00	508.35	513.00	513.05	512.89	1669	8.56	98	1040	62.31
GANECOS	EQ	12-May-2023	1082.35	1081.60	1087.80	1061.00	1077.40	1074.80	1073.09	27096	290.77	2631	18888	69.71
GANESHBE	EQ	12-May-2023	148.35	149.85	156.00	142.00	147.95	146.75	148.84	504916	751.54	9034	215974	42.77
GANESHHOUC	EQ	12-May-2023	360.10	361.45	362.00	354.05	355.00	354.85	357.64	13122	46.93	579	8669	66.06
GANGAFORGE	EQ	12-May-2023	3.70	3.75	3.80	3.65	3.80	3.80	3.72	77685	2.89	198	51267	65.99
GANGESSECU	EQ	12-May-2023	118.55	112.95	114.00	108.00	109.95	109.95	110.64	23268	25.74	566	11941	51.32
GARFIBRES	EQ	12-May-2023	2927.70	2935.00	2945.90	2878.55	2892.05	2897.80	2902.15	6938	201.35	2007	3830	55.20
GATEWAY	EQ	12-May-2023	61.95	61.55	62.25	60.80	60.80	60.85	61.30	688743	422.23	5559	470096	68.25
GATI	EQ	12-May-2023	121.80	122.70	122.70	119.75	120.70	120.15	120.50	176099	212.20	2760	68255	38.76
GAYAHWS	BE	12-May-2023	0.75	0.70	0.80	0.70	0.70	0.70	0.72	20300	0.15	30	-	-
GEECEE	EQ	12-May-2023	154.75	153.90	154.90	153.40	154.60	153.95	153.78	2812	4.32	99	2206	78.45
GEEKAYWIRE	EQ	12-May-2023	169.10	170.10	174.00	164.50	168.95	168.10	168.36	56985	95.94	1096	31494	55.27
GENCON	EQ	12-May-2023	61.15	60.00	62.50	59.00	59.15	59.80	61.16	201890	123.47	745	40739	20.18
GENESYS	EQ	12-May-2023	322.70	322.70	326.30	316.00	316.00	319.90	320.66	16679	53.48	663	11011	66.02
GENUSPAPER	EQ	12-May-2023	14.00	13.80	14.15	13.80	14.00	13.95	13.97	113600	15.87	432	69829	61.47
GENUSPOWER	EQ	12-May-2023	88.65	88.35	89.70	86.60	87.20	86.75	87.86	187256	164.52	1562	88058	47.03
GEOJITFSL	EQ	12-May-2023	44.30	44.30	44.55	43.40	43.65	43.55	43.75	193301	84.58	1804	131831	68.20
GEPIL	EQ	12-May-2023	139.40	139.40	143.00	138.25	139.30	139.05	140.39	138814	194.89	2980	66915	48.20
GESHIP	EQ	12-May-2023	680.30	681.80	682.00	665.55	679.50	676.75	674.04	151328	1020.01	12615	82621	54.60
GET&D	EQ	12-May-2023	220.60	217.00	226.00	211.10	216.35	218.20	219.86	438052	963.12	6879	124597	28.44
GFLLIMITED	EQ	12-May-2023	57.80	58.80	58.80	57.40	58.05	57.90	57.77	16337	9.44	314	11592	70.96
GHCL	EQ	12-May-2023	503.10	503.15	512.00	503.15	506.00	506.20	507.94	106224	539.56	6516	57954	54.56
GICHSGFIN	EQ	12-May-2023	172.00	172.10	174.55	170.55	171.25	171.00	172.11	110966	190.98	2057	50795	45.78
GICL	SM	12-May-2023	42.00	42.00	42.00	40.25	41.00	41.10	41.12	996000	409.51	213	498000	50.00
GICRE	EQ	12-May-2023	175.95	175.90	175.90	170.60	170.65	171.30	172.29	522448	900.12	6168	159923	30.61
GILLANDERS	EQ	12-May-2023	74.20	76.00	76.20	74.25	74.70	75.15	75.21	16454	12.37	623	10914	66.33
GILLETTE	EQ	12-May-2023	4640.25	4699.00	4735.60	4552.40	4579.00	4577.20	4599.96	25420	1169.31	7906	11885	46.75
GILT5YBEES	EQ	12-May-2023	52.08	52.09	52.12	52.06	52.08	52.09	52.09	116576	60.72	176	82181	70.50
GINNIFILA	BE	12-May-2023	23.60	23.75	23.80	22.90	23.35	23.25	23.16	15247	3.53	134	-	-
GIPCL	EQ	12-May-2023	97.15	97.50	97.80	95.20	95.90	95.65	95.93	614265	589.27	3250	297727	48.47
GISOLUTION	BE	12-May-2023	23.75	24.90	24.90	24.90	24.90	24.90	24.90	2434	0.61	8	-	-
GKWLIMITED	EQ	12-May-2023	551.60	549.85	550.00	540.00	548.45	542.60	545.13	257	1.40	32	238	92.61
GLAND	EQ	12-May-2023	1384.35	1386.70	1394.95	1352.00	1362.00	1358.45	1377.57	224994	3099.46	16335	115215	51.21
GLAXO	EQ	12-May-2023	1284.75	1282.00	1289.95	1275.00	1276.00	1276.00	1280.23	22013	281.82	2631	13894	63.12
GLENMARK	EQ	12-May-2023	580.15	581.05	615.35	581.05	615.00	612.95	607.41	6123142	37192.50	85378	1366035	22.31
GLOBAL	EQ	12-May-2023	204.85	204.25	209.85	203.15	204.20	205.60	206.15	76509	157.72	1316	42003	54.90
GLOBALVECT	EQ	12-May-2023	59.40	59.75	59.95	57.40	57.55	57.80	58.87	24431	14.38	509	7995	32.72
GLOBE	EQ	12-May-2023	2.95	2.95	2.95	2.85	2.90	2.90	2.89	221639	6.41	390	106247	47.94
GLOBUSSPR	EQ	12-May-2023	845.95	850.00	900.35	845.00	887.00	887.80	876.17	127081	1113.44	7400	72365	56.94
GLS	EQ	12-May-2023	541.45	538.05	544.75	532.55	538.95	536.25	536.45	378896	2032.60	6107	312007	82.35
GMBREW	EQ	12-May-2023	570.90	570.75	575.55	570.70	572.75	571.70	572.42	10852	62.12	805	5171	47.65
GMDCLTD	EQ	12-May-2023	158.05	157.80	159.30	155.05	155.95	155.70	156.54	1273119	1993.00	9717	539937	42.41
GMMPFAUDLR	EQ	12-May-2023	1454.35	1460.95	1460.95	1441.00	1443.00	1442.85	1447.62	32162	465.59	4220	21241	66.04
GMRINFRA	EQ	12-May-2023	46.50	46.85	46.85	46.00	46.10	46.10	46.43	8533066	3961.51	12046	1580801	18.53
GMRP&UI	EQ	12-May-2023	18.70	18.70	19.05	18.30	18.70	18.75	18.77	274132	51.46	817	209516	76.43
GNA	EQ	12-May-2023	768.00	768.05	772.80	761.20	770.00	767.25	767.66	22709	174.33	2156	13568	59.75
GNFC	EQ	12-May-2023	623.40	624.85	643.00	618.35	622.60	620.70	631.34	4138600	26128.80	67447	834532	20.16
GOACARBON	EQ	12-May-2023	511.35	512.30	517.00	504.00	507.00	506.80	510.08	22711	115.84	1479	12759	56.18
GOCLCORP	EQ	12-May-2023	319.95	319.75	321.45	315.00	320.05	317.05	317.35	15085	47.87	544	11398	75.56
GOCOLORS	EQ	12-May-2023	1106.70	1103.00	1120.00	1094.50	1100.05	1101.30	1100.61	17893	196.93	4185	11921	66.62
GODFRYPHLP	EQ	12-May-2023	1720.20	1720.50	1739.20	1705.00	1715.00	1710.55	1722.82	36997	637.39	4350	13694	37.01
GODHA	EQ	12-May-2023	1.25	1.20	1.20	1.20	1.20	1.20	1.20	565798	6.79	97	565148	99.89
GODREJAGRO	EQ	12-May-2023	427.35	427.35	429.35	422.30	424.35	424.15	424.40	48932	207.67	2901	30985	63.32
GODREJCP	EQ	12-May-2023	982.60	982.95	1003.80	977.40	999.00	999.20	993.73	1818352	18069.53	64830	1104551	60.74
GODREJIND	EQ	12-May-2023	475.70	474.95	479.00	470.00	473.25	471.90	474.47	154498	733.05	9071	91123	58.98
GODREJPROP	EQ	12-May-2023	1339.45	1336.00	1358.90	1331.35	1336.00	1338.30	1344.33	427205	5743.03	28225	150987	35.34
GOKEX	EQ	12-May-2023	386.95	386.00	389.95	385.10	388.00	386.30	387.69	150923	585.12	3168	123188	81.62
GOKUL	EQ	12-May-2023	29.80	29.80	29.95	29.40	29.40	29.55	29.70	38238	11.36	348	25059	65.53
GOKULAGRO	EQ	12-May-2023	103.25	103.90	104.40	102.00	102.90	102.35	103.07	125317	129.16	2783	82150	65.55
GOLDBEES	EQ	12-May-2023	52.37	52.15	52.15	51.85	51.91	51.91	52.01	3345301	1739.73	20932	2399012	71.71
GOLDIAM	EQ	12-May-2023	147.50	147.40	150.50	146.50	147.10	147.30	148.05	254770	377.19	3066	127631	50.10
GOLDSHARE	EQ	12-May-2023	52.60	52.50	52.50	52.00	52.15	52.15	52.16	86480	45.11	443	71631	82.83
GOLDTECH	BE	12-May-2023	61.00	61.60	63.60	60.00	60.10	60.65	62.16	25429	15.81	167	-	-
GOODLUCK	EQ	12-May-2023	482.70	480.95	486.00	479.10	486.00	483.90	483.34	425044	2054.39	13494	59291	13.95
GOODYEAR	EQ	12-May-2023	1205.65	1214.95	1242.25	1201.15	1208.00	1210.15	1225.90	35418	434.19	4307	17818	50.31
GOYALALUM	BE	12-May-2023	28.60	27.20	27.20	27.20	27.20	27.20	27.20	15007	4.08	244	-	-
GPIL	EQ	12-May-2023	369.95	370.15	372.00	365.85	368.00	367.60	368.71	110350	406.87	4324	54123	49.05
GPPL	EQ	12-May-2023	115.85	117.40	118.50	115.15	115.90	115.65	116.76	595470	695.26	6787	237904	39.95
GPTINFRA	EQ	12-May-2023	49.45	49.45	50.05	49.25	49.55	49.65	49.86	15563	7.76	239	12132	77.95
GRANULES	EQ	12-May-2023	298.85	298.50	300.40	295.60	296.00	296.10	297.94	418971	1248.28	6494	165310	39.46
GRAPHITE	EQ	12-May-2023	333.65	333.20	334.05	329.40	332.15	332.55	331.92	410438	1362.33	7618	178805	43.56
GRASIM	EQ	12-May-2023	1774.15	1773.00	1773.00	1751.10	1757.90	1753.85	1757.73	304133	5345.83	33836	171860	56.51
GRAUWEIL	EQ	12-May-2023	116.20	116.80	118.00	115.90	116.30	116.40	116.94	411637	481.37	3381	210812	51.21
GRAVITA	EQ	12-May-2023	574.20	574.00	576.05	565.00	568.50	569.20	572.04	164535	941.21	8755	68431	41.59
GRCL	SM	12-May-2023	40.00	39.05	42.25	39.05	42.25	42.25	41.10	12000	4.93	3	8000	66.67
GREAVESCOT	EQ	12-May-2023	161.85	163.15	164.80	151.05	152.05	152.80	157.32	9338752	14691.55	54860	2875097	30.79
GREENLAM	EQ	12-May-2023	313.40	316.00	318.95	307.55	314.40	315.10	313.73	24720	77.55	889	13890	56.19
GREENPANEL	EQ	12-May-2023	330.05	332.00	336.00	327.10	331.70	332.30	333.05	767378	2555.77	17137	328637	42.83
GREENPLY	EQ	12-May-2023	156.05	157.00	157.70	153.00	153.10	153.70	154.23	131301	202.50	2710	66032	50.29
GREENPOWER	EQ	12-May-2023	8.95	8.95	9.00	8.50	8.70	8.70	8.78	4382791	384.90	3950	2768307	63.16
GRINDWELL	EQ	12-May-2023	1900.30	1907.75	2050.00	1890.80	2000.00	1990.15	1962.02	91908	1803.25	12059	50136	54.55
GRINFRA	EQ	12-May-2023	1035.00	1044.00	1073.90	1023.05	1061.50	1061.80	1058.30	60355	638.74	5636	30647	50.78
GRMOVER	EQ	12-May-2023	199.20	200.00	202.20	195.25	200.20	198.25	199.83	37631	75.20	1045	27306	72.56
GROBTEA	EQ	12-May-2023	748.05	743.75	755.00	741.00	749.75	741.90	744.88	294	2.19	92	212	72.11
GRPLTD	BE	12-May-2023	3585.00	3475.05	3575.00	3475.05	3500.00	3500.25	3504.58	285	9.99	47	-	-
GRSE	EQ	12-May-2023	508.05	509.00	512.70	499.00	505.00	507.10	506.15	204150	1033.31	7649	74528	36.51
GRWRHITECH	EQ	12-May-2023	587.75	596.55	618.40	588.35	603.50	606.70	605.19	40470	244.92	4532	20515	50.69
GSFC	EQ	12-May-2023	175.90	176.30	179.40	172.00	174.20	174.30	175.61	4832165	8485.93	27555	1567159	32.43
GSLSU	EQ	12-May-2023	208.75	209.50	212.30	206.20	207.90	207.85	209.32	228324	477.94	4222	40360	17.68
GSPL	EQ	12-May-2023	288.35	288.00	292.75	284.75	287.00	287.10	288.90	1115670	3223.17	18628	569557	51.05
GSS	EQ	12-May-2023	199.95	199.95	201.40	198.10	201.00	200.05	200.07	5891	11.79	302	2868	48.68
GTL	EQ	12-May-2023	5.35	5.35	5.50	5.30	5.35	5.35	5.41	308318	16.68	486	182008	59.03
GTLINFRA	EQ	12-May-2023	0.90	0.85	0.95	0.80	0.85	0.85	0.89	84502366	748.01	12629	32842316	38.87
GTPL	EQ	12-May-2023	106.40	106.35	106.95	105.35	105.70	105.75	106.04	19583	20.77	383	11953	61.04
GUFICBIO	EQ	12-May-2023	210.00	210.75	211.00	207.85	209.60	209.60	209.29	26823	56.14	924	16321	60.85
GUJALKALI	EQ	12-May-2023	694.95	693.00	700.95	690.00	692.00	692.05	694.79	108228	751.96	5048	31436	29.05
GUJAPOLLO	EQ	12-May-2023	198.50	199.00	204.70	193.30	194.15	194.90	196.98	8627	16.99	344	4889	56.67
GUJGASLTD	EQ	12-May-2023	488.25	490.00	492.55	475.75	476.55	476.65	484.18	1095738	5305.33	21261	285889	26.09
GUJRAFFIA	BE	12-May-2023	29.25	28.90	29.00	28.20	29.00	28.95	28.87	792	0.23	14	-	-
GULFOILLUB	EQ	12-May-2023	415.50	417.60	419.90	413.45	417.65	417.85	417.10	23321	97.27	1667	13662	58.58
GULFPETRO	EQ	12-May-2023	37.90	38.50	38.50	37.30	37.45	37.65	37.70	86726	32.70	836	41184	47.49
GULPOLY	EQ	12-May-2023	290.95	291.95	295.90	274.25	279.00	277.20	285.99	245356	701.69	8213	133290	54.33
GVKPIL	EQ	12-May-2023	2.50	2.55	2.60	2.45	2.50	2.50	2.54	2910433	73.83	1243	1322715	45.45
HAL	EQ	12-May-2023	3018.35	3033.00	3033.00	2947.30	2975.40	2973.95	2974.46	1356500	40348.60	89931	359296	26.49
HAPPSTMNDS	EQ	12-May-2023	848.65	845.40	862.00	842.90	856.00	855.55	854.05	182302	1556.95	11973	88450	48.52
HARDWYN	EQ	12-May-2023	353.85	346.80	354.80	322.50	348.65	345.45	340.63	54165	184.50	4128	22349	41.26
HARIOMPIPE	EQ	12-May-2023	555.35	557.45	566.00	548.00	556.90	556.30	557.76	52786	294.42	4033	25369	48.06
HARRMALAYA	EQ	12-May-2023	125.85	126.15	128.80	122.00	123.70	122.70	123.77	25245	31.25	711	15329	60.72
HARSHA	EQ	12-May-2023	447.45	445.75	461.80	441.05	460.00	457.90	451.94	306958	1387.25	10755	109945	35.82
HATHWAY	EQ	12-May-2023	13.80	13.75	13.85	13.70	13.80	13.75	13.76	1033945	142.30	2238	548687	53.07
HATSUN	EQ	12-May-2023	871.10	884.15	920.00	872.00	898.00	886.45	888.60	28295	251.43	3291	9919	35.06
HAVELLS	EQ	12-May-2023	1282.05	1284.40	1322.90	1278.00	1306.95	1305.95	1304.93	1404037	18321.69	49292	406736	28.97
HAVISHA	BE	12-May-2023	1.90	1.90	1.90	1.85	1.90	1.90	1.86	7742	0.14	24	-	-
HBANKETF	EQ	12-May-2023	437.88	440.00	441.22	436.31	439.27	440.20	439.79	5749	25.28	125	3341	58.11
HBLPOWER	EQ	12-May-2023	100.25	100.25	103.70	100.25	101.90	101.60	102.09	2716087	2772.80	11906	997084	36.71
HBSL	EQ	12-May-2023	49.85	49.50	53.45	49.05	49.25	50.35	51.39	25318	13.01	575	11165	44.10
HCC	EQ	12-May-2023	16.05	16.10	16.35	15.95	16.20	16.15	16.18	10510265	1700.76	5454	3338349	31.76
HCG	EQ	12-May-2023	276.15	275.00	283.55	274.00	277.55	276.10	275.69	121037	333.68	3937	93124	76.94
HCL-INSYS	EQ	12-May-2023	13.20	13.20	13.30	13.15	13.25	13.20	13.23	202882	26.84	887	119261	58.78
HCLTECH	EQ	12-May-2023	1088.10	1086.00	1103.40	1077.45	1098.00	1095.50	1094.29	1585037	17344.84	74591	822865	51.91
HDFC	EQ	12-May-2023	2767.15	2754.65	2785.55	2750.00	2776.50	2776.30	2771.81	2634023	73010.17	105374	1606503	60.99
HDFC	W3	12-May-2023	550.75	548.00	566.00	540.00	560.00	560.55	555.70	81000	450.12	133	63000	77.78
HDFCAMC	EQ	12-May-2023	1839.00	1840.00	1848.00	1820.00	1820.00	1822.35	1833.31	276459	5068.36	17843	156831	56.73
HDFCBANK	EQ	12-May-2023	1653.20	1647.00	1672.80	1644.25	1667.95	1667.80	1662.68	11239380	186875.08	200542	3011860	26.80
HDFCBSE500	EQ	12-May-2023	25.75	25.80	25.85	25.51	25.59	25.56	25.82	3025	0.78	16	2983	98.61
HDFCGROWTH	EQ	12-May-2023	90.40	90.21	91.50	90.21	90.85	91.31	90.85	3381	3.07	60	2281	67.47
HDFCLIFE	EQ	12-May-2023	567.40	567.40	569.00	558.65	561.85	560.65	563.86	1433810	8084.65	54606	712684	49.71
HDFCMFGETF	EQ	12-May-2023	53.82	53.77	53.77	53.21	53.37	53.40	53.43	1353005	722.85	1733	1012467	74.83
HDFCMID150	EQ	12-May-2023	122.58	122.50	122.54	122.03	122.50	122.31	122.30	2111	2.58	50	1399	66.27
HDFCMOMENT	EQ	12-May-2023	197.54	196.55	198.00	196.01	197.94	197.94	196.57	25230	49.60	68	24228	96.03
HDFCNEXT50	EQ	12-May-2023	408.44	409.00	414.20	409.00	412.00	410.89	413.43	6416	26.53	35	6012	93.70
HDFCNIF100	EQ	12-May-2023	182.94	182.80	183.00	181.85	182.36	182.65	182.66	41	0.07	17	32	78.05
HDFCNIFETF	EQ	12-May-2023	198.27	198.27	198.54	197.12	198.39	198.34	197.96	13335	26.40	302	9933	74.49
HDFCNIFIT	EQ	12-May-2023	282.42	288.10	288.10	279.80	286.00	285.92	282.69	1813	5.13	51	1217	67.13
HDFCPVTBAN	EQ	12-May-2023	220.18	220.01	222.00	220.01	222.00	222.00	221.01	853	1.89	19	676	79.25
HDFCQUAL	EQ	12-May-2023	40.79	40.80	40.80	40.44	40.56	40.58	40.56	2100	0.85	26	2094	99.71
HDFCSENETF	EQ	12-May-2023	675.33	674.84	675.74	668.88	675.50	675.45	673.42	2249	15.15	201	1297	57.67
HDFCSILVER	EQ	12-May-2023	73.91	71.83	71.83	66.00	70.90	71.06	71.43	309744	221.25	1675	202116	65.25
HDFCSML250	EQ	12-May-2023	96.50	96.99	97.00	96.01	96.50	96.48	96.65	27298	26.38	270	23454	85.92
HDFCVALUE	EQ	12-May-2023	94.41	94.50	95.02	94.00	94.99	94.99	94.70	1216	1.15	26	988	81.25
HEADSUP	EQ	12-May-2023	13.25	13.60	13.65	13.15	13.40	13.50	13.42	71021	9.53	709	12243	17.24
HEALTHY	EQ	12-May-2023	8.08	8.09	8.17	8.03	8.05	8.07	8.08	37067	3.00	292	15960	43.06
HECPROJECT	EQ	12-May-2023	32.05	33.45	35.25	33.00	35.25	35.25	35.03	34130	11.96	234	14754	43.23
HEG	EQ	12-May-2023	1215.50	1214.45	1214.95	1192.80	1203.00	1201.05	1201.53	116820	1403.62	5903	56335	48.22
HEIDELBERG	EQ	12-May-2023	172.70	173.50	174.95	172.00	172.60	172.40	173.28	59399	102.93	2472	35133	59.15
HEMIPROP	EQ	12-May-2023	93.35	93.80	94.00	91.95	92.30	92.20	92.78	245358	227.65	2094	157262	64.09
HERANBA	EQ	12-May-2023	364.05	364.00	367.90	359.00	364.10	363.60	364.16	25105	91.42	2410	11242	44.78
HERCULES	EQ	12-May-2023	221.85	222.00	241.50	220.00	238.50	239.50	235.40	422183	993.81	11325	196038	46.43
HERITGFOOD	EQ	12-May-2023	184.55	185.25	192.40	183.50	189.00	188.30	188.94	393647	743.75	8846	148649	37.76
HEROMOTOCO	EQ	12-May-2023	2585.45	2595.00	2614.00	2586.20	2601.10	2605.90	2602.96	718178	18693.92	42989	481577	67.06
HESTERBIO	EQ	12-May-2023	1797.30	1776.05	1815.00	1776.05	1790.00	1806.70	1801.82	2310	41.62	351	1574	68.14
HEUBACHIND	EQ	12-May-2023	317.50	322.60	325.00	317.05	320.85	321.35	321.57	10876	34.97	1011	5884	54.10
HEXATRADEX	EQ	12-May-2023	147.25	148.90	148.95	147.25	147.35	148.45	147.85	675	1.00	105	544	80.59
HFCL	EQ	12-May-2023	67.40	66.90	67.30	65.90	66.00	66.20	66.49	2022589	1344.79	7659	954052	47.17
HGINFRA	EQ	12-May-2023	952.45	955.00	962.00	941.85	944.40	944.20	952.08	271557	2585.44	14583	130144	47.93
HGS	EQ	12-May-2023	1125.20	1134.00	1163.45	1132.95	1151.90	1146.85	1147.38	62072	712.20	5312	30693	49.45
HIKAL	EQ	12-May-2023	301.00	301.00	304.25	296.50	297.20	298.05	299.88	107299	321.77	3646	42104	39.24
HIL	EQ	12-May-2023	2602.95	2627.25	2634.95	2571.10	2590.50	2588.60	2592.07	4733	122.68	1366	2640	55.78
HILTON	BE	12-May-2023	142.35	141.00	142.35	140.00	140.40	140.30	140.69	32647	45.93	278	-	-
HIMATSEIDE	EQ	12-May-2023	87.35	87.25	87.85	86.20	86.95	86.40	87.03	273387	237.94	3271	115617	42.29
HINDALCO	EQ	12-May-2023	420.85	419.00	419.00	403.80	405.80	404.75	407.78	11152831	45478.50	182872	6232153	55.88
HINDCOMPOS	EQ	12-May-2023	299.50	299.95	303.05	296.65	300.00	299.40	300.25	2588	7.77	254	1954	75.50
HINDCON	EQ	12-May-2023	94.00	94.00	95.00	92.00	93.00	92.25	92.74	6270	5.81	249	4534	72.31
HINDCOPPER	EQ	12-May-2023	105.10	104.75	104.75	102.00	102.25	102.10	102.92	3186646	3279.62	19507	1501063	47.10
HINDMOTORS	EQ	12-May-2023	14.55	14.60	14.85	14.35	14.50	14.40	14.54	305517	44.43	1158	165285	54.10
HINDOILEXP	EQ	12-May-2023	167.25	167.00	175.80	167.00	172.30	172.35	172.26	1265541	2179.98	12415	495505	39.15
HINDPETRO	EQ	12-May-2023	258.40	258.00	261.25	255.05	260.80	260.75	259.27	3196409	8287.37	39502	1839075	57.54
HINDUNILVR	EQ	12-May-2023	2592.40	2594.00	2640.00	2586.40	2619.05	2623.40	2621.43	2170011	56885.31	150578	1412895	65.11
HINDWAREAP	EQ	12-May-2023	378.40	378.80	381.00	369.10	372.00	370.85	372.50	79463	296.00	3551	46732	58.81
HINDZINC	EQ	12-May-2023	313.70	313.00	313.00	309.30	310.40	310.35	310.46	339326	1053.46	10642	206538	60.87
HIRECT	EQ	12-May-2023	214.30	215.20	222.55	215.00	219.25	219.95	218.80	22735	49.74	340	18133	79.76
HISARMETAL	EQ	12-May-2023	141.85	140.25	143.75	140.05	143.75	141.80	141.31	2809	3.97	113	2158	76.82
HITECH	EQ	12-May-2023	73.70	73.25	74.50	73.20	74.00	74.20	74.20	315856	234.38	1391	248296	78.61
HITECHCORP	EQ	12-May-2023	181.00	180.30	191.20	176.00	179.05	179.85	183.27	25194	46.17	613	6346	25.19
HITECHGEAR	EQ	12-May-2023	256.95	258.80	259.80	254.10	259.80	259.75	258.91	3617	9.36	87	3039	84.02
HLEGLAS	EQ	12-May-2023	625.05	627.50	627.65	617.00	620.00	619.10	620.65	22960	142.50	2118	11729	51.08
HLVLTD	EQ	12-May-2023	11.40	11.30	11.50	11.25	11.35	11.30	11.35	169663	19.26	510	95362	56.21
HMT	BZ	12-May-2023	26.15	26.45	26.45	25.80	25.80	25.85	26.07	2440	0.64	40	-	-
HMVL	EQ	12-May-2023	53.15	53.90	54.50	52.85	54.35	54.15	54.01	59214	31.98	589	42968	72.56
HNDFDS	EQ	12-May-2023	593.60	596.90	596.90	583.10	592.90	587.85	589.36	24848	146.44	3904	12133	48.83
HNGSNGBEES	EQ	12-May-2023	280.63	280.98	280.98	277.56	280.00	279.72	279.97	6795	19.02	371	4698	69.14
HOMEFIRST	EQ	12-May-2023	716.95	721.00	738.00	716.95	724.00	725.35	729.52	378435	2760.77	31391	213811	56.50
HONAUT	EQ	12-May-2023	37477.85	37643.90	37872.95	36701.00	37007.00	37020.20	37322.22	3460	1291.35	2156	1522	43.99
HONDAPOWER	EQ	12-May-2023	2512.95	2515.10	2589.85	2415.10	2480.00	2464.15	2510.80	21531	540.60	5053	6951	32.28
HOVS	EQ	12-May-2023	46.55	46.55	47.25	44.00	45.65	44.80	45.38	28644	13.00	302	19782	69.06
HPAL	EQ	12-May-2023	406.60	406.60	411.40	399.40	404.00	404.65	405.17	199119	806.76	4391	118164	59.34
HPIL	BE	12-May-2023	89.70	90.00	92.00	89.70	91.80	91.80	89.98	489	0.44	13	-	-
HPL	EQ	12-May-2023	94.70	95.00	95.40	93.00	93.60	93.30	94.06	93213	87.67	1288	60850	65.28
HSCL	EQ	12-May-2023	122.20	122.00	124.60	120.05	121.20	121.65	121.81	3821904	4655.57	17230	1174727	30.74
HTMEDIA	EQ	12-May-2023	17.75	17.80	17.90	17.30	17.50	17.45	17.53	79147	13.88	432	54395	68.73
HUBTOWN	EQ	12-May-2023	41.00	41.00	45.10	40.40	45.10	45.10	44.24	236393	104.58	1467	159756	67.58
HUDCO	EQ	12-May-2023	55.70	56.00	56.00	53.25	54.10	53.95	54.24	5747788	3117.50	12978	2116884	36.83
HUDCO	N2	12-May-2023	1110.00	1119.00	1122.99	1119.00	1122.84	1122.84	1120.12	1881	21.07	39	1880	99.95
HUDCO	N8	12-May-2023	1139.01	1149.99	1149.99	1149.99	1149.99	1149.99	1149.99	1	0.01	1	1	100.00
HUDCO	ND	12-May-2023	1198.62	1200.00	1201.00	1200.00	1201.00	1201.00	1200.24	85	1.02	5	85	100.00
HUDCO	NE	12-May-2023	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	9	0.12	1	9	100.00
HUHTAMAKI	EQ	12-May-2023	228.65	229.00	235.00	228.05	232.05	231.95	231.80	139392	323.11	4604	84191	60.40
HYBRIDFIN	BE	12-May-2023	11.15	11.70	11.70	10.60	10.60	10.65	10.93	13110	1.43	26	-	-
IBMFNIFTY	EQ	12-May-2023	185.64	185.66	188.39	185.65	186.51	186.51	187.27	102	0.19	24	65	63.73
IBREALEST	EQ	12-May-2023	57.75	58.00	58.50	56.35	56.50	56.55	57.09	4078899	2328.68	13605	1916951	47.00
IBUCCREDIT	N7	12-May-2023	990.00	970.20	970.20	970.20	970.20	970.20	970.20	2	0.02	1	2	100.00
IBUCCREDIT	ND	12-May-2023	913.00	913.00	913.00	913.00	913.00	913.00	913.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	12-May-2023	114.10	113.75	114.15	111.55	111.75	111.85	112.54	5297632	5962.19	21984	1170544	22.10
IBULHSGFIN	N0	12-May-2023	975.00	970.00	985.00	970.00	985.00	985.00	980.75	106	1.04	5	106	100.00
IBULHSGFIN	NA	12-May-2023	970.00	955.00	970.00	950.10	968.80	968.80	960.05	1056	10.14	16	650	61.55
IBULHSGFIN	Y1	12-May-2023	1075.64	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	90	0.96	2	90	100.00
IBULHSGFIN	Y5	12-May-2023	980.45	970.10	970.10	970.10	970.10	970.10	970.10	140	1.36	3	140	100.00
IBULHSGFIN	YG	12-May-2023	977.80	935.01	960.00	935.00	960.00	960.00	939.17	60	0.56	3	50	83.33
IBULHSGFIN	YR	12-May-2023	949.90	979.90	979.90	979.90	979.90	979.90	979.90	5	0.05	1	5	100.00
IBULHSGFIN	Z2	12-May-2023	985.00	900.10	900.10	900.00	900.10	900.10	900.06	35	0.32	3	25	71.43
IBULHSGFIN	ZN	12-May-2023	910.05	949.90	949.90	949.90	949.90	949.90	949.90	10	0.09	2	10	100.00
ICDSLTD	BE	12-May-2023	28.05	26.75	27.95	26.75	27.85	27.85	27.21	1904	0.52	20	-	-
ICEMAKE	EQ	12-May-2023	348.75	355.00	355.00	332.75	338.00	338.65	341.86	11591	39.62	475	6788	58.56
ICICI10GS	EQ	12-May-2023	215.60	215.15	215.60	215.15	215.15	215.15	215.21	32	0.07	9	25	78.13
ICICI500	EQ	12-May-2023	25.85	25.86	25.98	25.71	25.92	25.91	25.93	836690	216.94	321	826839	98.82
ICICI5GSEC	EQ	12-May-2023	52.59	52.50	52.66	52.22	52.60	52.47	52.53	3011	1.58	12	2310	76.72
ICICIALPLV	EQ	12-May-2023	182.97	183.16	183.99	182.17	182.40	182.87	183.55	111270	204.23	376	107168	96.31
ICICIAUTO	EQ	12-May-2023	139.45	139.45	140.90	139.45	140.47	140.51	140.37	14213	19.95	234	7077	49.79
ICICIB22	EQ	12-May-2023	63.09	63.38	63.38	62.50	62.78	62.60	62.73	375220	235.38	1781	340371	90.71
ICICIBANK	EQ	12-May-2023	939.20	939.75	948.00	935.10	943.50	943.90	940.76	13873480	130515.98	197789	4040266	29.12
ICICIBANKN	EQ	12-May-2023	43.52	43.55	43.92	43.36	43.82	43.82	43.73	54608	23.88	405	44633	81.73
ICICIBANKP	EQ	12-May-2023	218.50	218.78	220.96	217.97	220.60	220.50	219.59	701241	1539.83	2483	682520	97.33
ICICICOMMO	EQ	12-May-2023	58.76	59.66	59.66	58.00	58.21	58.06	58.18	8899	5.18	106	5133	57.68
ICICICONSU	EQ	12-May-2023	78.03	77.91	78.80	77.91	78.80	78.61	78.29	2335	1.83	44	1395	59.74
ICICIFIN	EQ	12-May-2023	17.35	17.70	17.70	17.26	17.34	17.32	17.34	5472	0.95	69	5419	99.03
ICICIFMCG	EQ	12-May-2023	502.76	507.98	507.98	500.77	504.51	503.99	504.13	6312	31.82	242	3544	56.15
ICICIGI	EQ	12-May-2023	1110.10	1112.45	1126.15	1106.00	1118.50	1118.20	1119.04	403079	4510.63	27326	191545	47.52
ICICIGOLD	EQ	12-May-2023	53.86	53.80	53.80	53.26	53.35	53.48	53.46	357319	191.01	3571	291773	81.66
ICICIINFRA	EQ	12-May-2023	55.47	55.40	55.40	54.75	55.14	55.10	55.10	2843	1.57	62	1762	61.98
ICICILIQ	EQ	12-May-2023	999.99	999.90	1000.00	999.90	1000.00	999.99	1000.00	155883	1558.83	202	95917	61.53
ICICILOVOL	EQ	12-May-2023	147.92	148.84	148.84	147.00	147.99	147.34	147.86	118049	174.55	607	112635	95.41
ICICIM150	EQ	12-May-2023	124.63	124.63	125.39	123.80	124.12	124.14	124.47	13907	17.31	391	7985	57.42
ICICIMCAP	EQ	12-May-2023	101.65	101.64	101.74	100.70	101.15	101.17	101.29	5950	6.03	215	3746	62.96
ICICIMOM30	EQ	12-May-2023	19.95	19.95	20.00	19.90	20.00	20.00	19.92	17786	3.54	46	12012	67.54
ICICINF100	EQ	12-May-2023	198.04	198.32	198.50	197.21	197.91	197.94	197.77	131101	259.28	675	93924	71.64
ICICINIFTY	EQ	12-May-2023	199.19	199.00	199.49	197.92	199.17	199.08	199.02	98177	195.39	4157	40749	41.51
ICICINV20	EQ	12-May-2023	103.00	103.70	103.70	102.21	102.40	102.51	102.64	12706	13.04	688	10005	78.74
ICICINXT50	EQ	12-May-2023	42.17	42.00	42.45	41.73	42.16	42.15	42.24	142048	60.01	666	77600	54.63
ICICIPHARM	EQ	12-May-2023	80.91	83.35	83.35	80.55	80.75	80.69	80.94	20260	16.40	138	3949	19.49
ICICIPRULI	EQ	12-May-2023	450.00	448.50	450.00	429.50	434.55	433.30	440.14	2384469	10494.96	54372	1544667	64.78
ICICISENSX	EQ	12-May-2023	683.67	683.78	685.00	677.25	685.00	684.44	681.46	3228	22.00	129	1874	58.05
ICICISILVE	EQ	12-May-2023	76.64	76.00	76.00	73.55	73.70	73.92	74.18	375132	278.28	2275	317524	84.64
ICICITECH	EQ	12-May-2023	29.30	29.47	29.47	29.06	29.25	29.23	29.21	136624	39.91	551	56090	41.05
ICIL	EQ	12-May-2023	151.20	151.20	161.15	150.15	157.00	157.60	156.51	981536	1536.18	15636	331135	33.74
ICRA	EQ	12-May-2023	4797.65	4797.65	4865.00	4750.00	4750.00	4792.55	4814.11	1421	68.41	320	878	61.79
IDBI	EQ	12-May-2023	53.25	53.10	53.50	52.85	53.15	53.25	53.16	2613588	1389.42	6458	997387	38.16
IDBIGOLD	EQ	12-May-2023	5636.40	5618.50	5618.95	5570.00	5575.00	5578.85	5583.70	161	8.99	69	96	59.63
IDEA	EQ	12-May-2023	7.15	7.10	7.10	6.95	7.00	7.00	7.04	74270136	5229.01	47931	29439011	39.64
IDFC	EQ	12-May-2023	89.85	89.80	90.30	89.00	89.90	89.65	89.48	4454676	3986.06	11521	2437673	54.72
IDFCFIRSTB	EQ	12-May-2023	64.80	64.80	65.85	64.35	65.75	65.55	65.19	32957739	21486.69	55056	16425835	49.84
IDFNIFTYET	EQ	12-May-2023	194.47	189.60	194.31	189.60	194.11	194.11	192.81	441	0.85	16	72	16.33
IEL	EQ	12-May-2023	8.05	8.10	8.20	7.95	8.10	8.05	8.06	293530	23.67	592	225700	76.89
IEX	EQ	12-May-2023	162.55	162.15	163.50	157.05	157.35	158.20	160.94	7588446	12213.11	44400	4279316	56.39
IFBAGRO	EQ	12-May-2023	488.85	493.15	493.25	479.50	479.50	481.60	483.96	2532	12.25	227	1749	69.08
IFBIND	EQ	12-May-2023	825.00	824.85	826.50	815.10	820.50	818.20	818.47	17147	140.34	1421	9677	56.44
IFCI	EQ	12-May-2023	11.60	11.60	11.65	11.45	11.60	11.60	11.56	3478947	402.20	2387	872050	25.07
IFCI	NH	12-May-2023	1043.05	1050.50	1063.00	1050.00	1063.00	1051.92	1050.59	1029	10.81	12	1022	99.32
IFCI	NI	12-May-2023	2222.00	2201.00	2201.00	2201.00	2201.00	2201.00	2201.00	140	3.08	3	140	100.00
IFGLEXPOR	EQ	12-May-2023	250.95	252.10	252.45	245.70	247.80	248.40	249.28	8331	20.77	382	5172	62.08
IGARASHI	EQ	12-May-2023	413.80	413.80	420.00	407.05	415.30	415.10	413.99	229654	950.73	4918	144450	62.90
IGL	EQ	12-May-2023	492.40	493.05	495.15	488.75	490.95	490.00	491.59	1324282	6509.98	24698	460808	34.80
IGPL	EQ	12-May-2023	490.50	485.20	493.95	481.00	485.00	482.95	486.68	14752	71.80	980	8119	55.04
IIFCL	N4	12-May-2023	1315.10	1306.00	1324.00	1306.00	1307.00	1307.00	1323.66	405	5.36	5	400	98.77
IIFL	EQ	12-May-2023	442.15	444.25	449.40	439.50	442.30	441.00	442.97	244454	1082.85	9835	116149	47.51
IIFL	N6	12-May-2023	1010.00	1034.99	1034.99	1015.00	1015.00	1034.46	1034.46	38	0.39	2	37	97.37
IIFL	NE	12-May-2023	997.01	998.01	998.01	998.00	998.00	998.00	998.01	135	1.35	2	135	100.00
IIFL	NF	12-May-2023	998.39	997.00	999.00	997.00	998.98	998.76	998.19	64	0.64	7	64	100.00
IIFL	NG	12-May-2023	1095.55	1120.00	1120.00	1102.45	1102.45	1102.45	1107.30	100	1.11	5	100	100.00
IIFL	NH	12-May-2023	1039.19	1038.20	1044.99	1038.20	1043.99	1043.99	1038.67	540	5.61	4	540	100.00
IIFL	NL	12-May-2023	971.11	962.00	977.90	962.00	977.50	976.39	971.70	1819	17.68	25	1642	90.27
IIFL	NM	12-May-2023	1010.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	700	7.12	6	700	100.00
IIFL	NO	12-May-2023	979.00	990.00	995.00	990.00	995.00	995.00	992.50	2	0.02	2	2	100.00
IIFL	NT	12-May-2023	980.00	980.00	980.00	980.00		980.00	980.00	1200	11.76	7	1200	100.00
IIFLSEC	EQ	12-May-2023	59.10	58.50	59.75	56.15	58.10	57.45	58.50	371328	217.23	4560	141924	38.22
IIHFL	N4	12-May-2023	1089.91	1060.01	1063.26	1060.01	1063.26	1063.26	1062.08	163	1.73	10	163	100.00
IIHFL	N5	12-May-2023	999.73	1000.00	1003.98	1000.00	1003.00	1003.00	1001.29	3059	30.63	30	3059	100.00
IIHFL	NA	12-May-2023	971.55	971.55	971.55	971.55	971.55	971.55	971.55	10	0.10	1	10	100.00
IIHFL	NB	12-May-2023	990.00	991.00	991.00	990.00	990.00	990.00	990.05	200	1.98	2	200	100.00
IIHFL	NC	12-May-2023	956.46	950.10	952.00	950.10	951.95	951.95	951.79	574	5.46	11	574	100.00
IITL	EQ	12-May-2023	100.00	96.30	99.50	93.20	94.00	94.30	96.39	39192	37.78	935	19275	49.18
IL&FSENGG	BZ	12-May-2023	11.95	11.95	12.00	11.35	11.60	11.35	11.46	69038	7.91	152	-	-
IL&FSTRANS	BZ	12-May-2023	3.15	3.15	3.20	3.05	3.15	3.15	3.15	35950	1.13	50	-	-
IMAGICAA	EQ	12-May-2023	46.50	46.50	47.50	45.05	45.65	45.70	46.45	579535	269.19	3247	286370	49.41
IMFA	EQ	12-May-2023	279.30	280.00	281.00	277.10	278.15	278.30	278.60	21934	61.11	1033	11846	54.01
IMPAL	EQ	12-May-2023	727.15	744.00	744.00	726.00	728.05	732.00	738.98	1132	8.37	119	676	59.72
IMPEXFERRO	BE	12-May-2023	2.90	3.00	3.00	2.80	3.00	3.00	2.96	27341	0.81	77	-	-
INCREDIBLE	EQ	12-May-2023	20.40	19.80	20.85	19.80	20.70	20.70	20.51	6108	1.25	63	4100	67.13
INDBANK	EQ	12-May-2023	26.05	26.20	26.35	25.50	25.60	25.80	25.95	260429	67.59	1100	145752	55.97
INDHOTEL	EQ	12-May-2023	365.55	367.00	367.00	353.50	357.10	357.60	356.35	12291661	43801.29	88385	7660928	62.33
INDIACEM	EQ	12-May-2023	196.75	196.75	196.75	193.40	194.05	194.05	194.92	1199308	2337.66	9283	313314	26.12
INDIAGLYCO	EQ	12-May-2023	596.55	592.00	601.60	586.75	589.00	589.70	594.52	104902	623.66	3792	46278	44.12
INDIAMART	EQ	12-May-2023	5910.70	5917.00	5987.95	5870.00	5895.30	5909.35	5930.97	92836	5506.07	17049	35334	38.06
INDIANB	EQ	12-May-2023	288.80	289.20	294.25	289.00	290.00	290.00	291.53	1676475	4887.43	29835	813846	48.55
INDIANCARD	EQ	12-May-2023	251.35	251.75	253.95	239.00	247.30	242.45	244.37	14822	36.22	1448	5887	39.72
INDIANHUME	EQ	12-May-2023	139.95	141.75	147.70	139.00	143.60	142.65	144.51	276521	399.60	4359	157626	57.00
INDIGO	EQ	12-May-2023	2251.45	2300.05	2304.75	2228.70	2236.00	2234.60	2253.95	718138	16186.45	47529	325167	45.28
INDIGOPNTS	EQ	12-May-2023	1289.80	1300.00	1319.95	1251.05	1310.00	1301.05	1301.51	135069	1757.93	13180	45264	33.51
INDIGRID	IV	12-May-2023	140.05	140.77	140.77	138.97	139.05	139.29	139.77	105668	147.69	485	95045	89.95
INDIGRID	NF	12-May-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	40	0.40	1	40	100.00
INDIGRID	NJ	12-May-2023	1008.51	1019.99	1019.99	1014.30	1014.30	1014.30	1017.15	2	0.02	2	1	50.00
INDNIPPON	EQ	12-May-2023	364.65	364.40	373.70	361.40	371.00	370.05	369.98	14700	54.39	846	9733	66.21
INDOAMIN	EQ	12-May-2023	90.45	90.00	91.20	88.60	89.85	89.15	89.90	30289	27.23	1005	17179	56.72
INDOBORAX	EQ	12-May-2023	120.15	121.00	124.00	119.50	122.00	121.90	121.68	69937	85.10	1118	52608	75.22
INDOCO	EQ	12-May-2023	342.05	342.05	357.60	335.90	353.60	354.05	351.20	165585	581.54	7115	89646	54.14
INDORAMA	EQ	12-May-2023	46.50	46.50	46.65	45.40	46.30	46.10	46.16	30129	13.91	317	22461	74.55
INDOSTAR	BE	12-May-2023	142.80	142.80	149.75	136.60	143.05	144.55	145.66	517785	754.19	1710	-	-
INDOTECH	EQ	12-May-2023	204.15	204.25	205.80	200.30	203.20	203.40	203.36	6591	13.40	231	4668	70.82
INDOTHAI	BE	12-May-2023	275.00	285.00	285.00	272.00	274.00	274.50	274.69	1315	3.61	40	-	-
INDOWIND	EQ	12-May-2023	12.10	12.30	12.30	11.80	11.80	11.90	12.03	79067	9.51	468	57757	73.05
INDRAMEDCO	BE	12-May-2023	83.75	83.75	86.50	83.10	85.20	85.40	85.13	72575	61.79	507	-	-
INDSWFTLAB	EQ	12-May-2023	66.50	66.55	66.55	64.95	66.50	65.75	65.56	22280	14.61	305	13500	60.59
INDSWFTLTD	EQ	12-May-2023	8.95	8.80	9.20	8.70	8.70	8.70	8.92	5916	0.53	45	4722	79.82
INDTERRAIN	EQ	12-May-2023	57.75	58.60	63.50	57.50	60.00	60.95	61.70	1296000	799.65	8442	517681	39.94
INDUSINDBK	EQ	12-May-2023	1187.45	1192.50	1214.00	1176.05	1208.00	1208.65	1196.30	3983609	47655.81	149314	1412331	35.45
INDUSTOWER	EQ	12-May-2023	151.45	150.40	150.85	147.85	148.30	148.15	148.97	3963941	5905.19	28545	1490921	37.61
INFIBEAM	EQ	12-May-2023	14.00	14.05	14.20	13.90	14.00	13.95	14.03	3614192	507.05	3277	1401656	38.78
INFINIUM	SM	12-May-2023	248.00	240.00	250.00	235.60	236.10	238.55	241.29	43000	103.75	43	23000	53.49
INFOBEAN	EQ	12-May-2023	487.35	494.65	496.00	449.00	450.95	453.60	463.86	182700	847.47	8564	69197	37.87
INFOMEDIA	BE	12-May-2023	5.40	5.20	5.40	5.15	5.15	5.15	5.20	2383	0.12	7	-	-
INFRABEES	EQ	12-May-2023	565.19	562.63	562.79	559.21	561.50	561.00	560.91	3284	18.42	288	2196	66.87
INFY	EQ	12-May-2023	1256.10	1253.35	1256.00	1239.05	1247.00	1245.20	1247.46	8292212	103442.39	358335	6198401	74.75
INGERRAND	EQ	12-May-2023	2515.70	2528.30	2544.00	2439.80	2480.00	2461.75	2480.48	17540	435.08	4270	8911	50.80
INNOVANA	SM	12-May-2023	302.00	302.00	302.00	302.00	302.00	302.00	302.00	400	1.21	1	400	100.00
INNOVATIVE	ST	12-May-2023	2.10	2.10	2.20	2.00	2.20	2.20	2.09	27000	0.57	9	21000	77.78
INOXGREEN	EQ	12-May-2023	45.65	45.35	46.50	45.15	45.75	45.65	45.81	242773	111.20	1782	120524	49.64
INOXWIND	EQ	12-May-2023	112.60	112.80	116.30	112.60	114.90	114.65	114.28	156172	178.47	2570	60104	38.49
INSECTICID	EQ	12-May-2023	467.40	469.75	475.00	460.45	473.95	471.40	468.31	6237	29.21	697	3394	54.42
INSPIRISYS	BE	12-May-2023	54.60	54.50	57.30	53.60	57.30	57.30	56.77	61928	35.16	121	-	-
INTELLECT	EQ	12-May-2023	466.40	484.00	534.20	478.05	532.00	531.35	516.94	13952767	72127.04	175167	941625	6.75
INTENTECH	EQ	12-May-2023	64.10	64.10	65.00	64.10	64.55	64.65	64.68	15150	9.80	159	10800	71.29
INTLCONV	EQ	12-May-2023	53.10	53.95	54.20	53.40	53.40	53.70	53.75	24875	13.37	218	16833	67.67
INVENTURE	EQ	12-May-2023	1.90	1.90	1.95	1.90	1.95	1.95	1.91	660429	12.64	718	562646	85.19
IOB	EQ	12-May-2023	24.80	24.90	25.40	24.75	25.30	25.25	25.15	12228545	3075.60	11232	3501713	28.64
IOC	EQ	12-May-2023	83.95	83.85	84.15	83.35	83.50	83.55	83.60	4700410	3929.63	25531	2204658	46.90
IOLCP	EQ	12-May-2023	412.50	415.00	425.00	413.15	420.50	421.80	421.15	406391	1711.53	8370	245034	60.30
IONEXCHANG	EQ	12-May-2023	3853.30	3860.00	3949.00	3820.05	3891.00	3913.30	3899.06	28957	1129.05	7101	14179	48.97
IPCALAB	EQ	12-May-2023	703.55	704.00	707.30	693.25	697.30	695.40	699.33	301101	2105.68	13764	119340	39.63
IPL	EQ	12-May-2023	218.45	218.60	220.20	217.20	218.20	217.45	218.02	47080	102.64	1509	28789	61.15
IPSL	SM	12-May-2023	81.00	80.15	88.00	80.15	85.00	85.00	83.46	12000	10.02	6	8000	66.67
IRB	EQ	12-May-2023	28.15	28.15	28.25	27.75	28.00	27.90	27.98	3615974	1011.60	7561	1711295	47.33
IRBINVIT	IV	12-May-2023	71.37	70.40	70.50	70.01	70.49	70.31	70.36	148803	104.70	1102	118933	79.93
IRCON	EQ	12-May-2023	82.30	82.75	83.15	78.75	79.50	79.25	80.48	18405729	14813.28	51750	4309031	23.41
IRCTC	EQ	12-May-2023	626.60	626.60	637.20	625.05	627.35	628.45	631.63	1240961	7838.26	40368	505637	40.75
IRFC	EQ	12-May-2023	33.70	33.75	33.95	33.05	33.35	33.35	33.36	54099932	18045.90	58359	9073361	16.77
IRFC	N9	12-May-2023	1035.00	1035.00	1035.00	1025.00	1025.00	1025.00	1031.99	399	4.12	7	399	100.00
IRFC	NA	12-May-2023	1200.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
IRFC	NE	12-May-2023	1195.00	1186.00	1192.00	1186.00	1192.00	1192.00	1186.41	161	1.91	3	161	100.00
IRFC	NI	12-May-2023	1074.00	1071.55	1079.99	1071.55	1079.99	1079.99	1071.66	84	0.90	4	84	100.00
IRFC	NJ	12-May-2023	1157.00	1156.00	1166.00	1148.25	1166.00	1166.00	1154.85	125	1.44	5	125	100.00
IRFC	NN	12-May-2023	1084.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	20	0.22	1	20	100.00
IRFC	NO	12-May-2023	1168.51	1168.50	1176.00	1166.00	1176.00	1176.00	1169.70	1548	18.11	5	1250	80.75
IRIS	EQ	12-May-2023	78.25	79.20	82.00	77.80	80.50	81.50	80.33	23398	18.80	516	16143	68.99
IRISDOREME	EQ	12-May-2023	366.80	372.00	375.80	362.45	375.00	372.90	367.51	16503	60.65	435	4683	28.38
ISEC	EQ	12-May-2023	492.20	493.05	502.60	490.30	497.00	497.60	497.24	202026	1004.56	10242	108808	53.86
ISFT	EQ	12-May-2023	142.55	145.50	146.45	141.80	143.00	144.25	144.17	4470	6.44	197	2022	45.23
ISGEC	EQ	12-May-2023	505.10	507.10	522.00	504.35	518.00	520.10	516.48	191925	991.25	9701	104557	54.48
ISHAN	SM	12-May-2023	26.35	27.25	27.65	25.40	27.25	27.25	26.89	28800	7.74	18	22400	77.78
ISMTLTD	EQ	12-May-2023	76.60	76.00	78.00	74.00	74.75	74.70	76.26	561314	428.05	5077	208138	37.08
ITBEES	EQ	12-May-2023	29.36	29.51	29.51	29.13	29.33	29.29	29.29	3048329	892.86	9597	2003590	65.73
ITC	EQ	12-May-2023	420.40	420.40	422.70	416.05	420.15	420.45	419.60	11135894	46725.70	127862	7181193	64.49
ITDC	EQ	12-May-2023	323.60	325.10	326.00	320.20	320.60	322.45	322.82	17352	56.02	1096	6509	37.51
ITDCEM	EQ	12-May-2023	128.85	129.25	136.80	127.95	133.40	133.05	133.55	1545170	2063.58	12997	808386	52.32
ITI	EQ	12-May-2023	107.50	105.60	107.45	105.00	105.70	105.45	105.73	636492	672.96	4531	149603	23.50
IVC	EQ	12-May-2023	6.10	6.15	6.20	6.10	6.10	6.10	6.14	142213	8.73	354	101256	71.20
IVP	EQ	12-May-2023	182.70	185.00	193.45	177.35	179.20	180.55	187.21	147542	276.21	3057	58423	39.60
IVZINGOLD	EQ	12-May-2023	5470.00	5459.40	5459.40	5352.00	5352.00	5386.35	5413.30	43	2.33	23	24	55.81
IVZINNIFTY	EQ	12-May-2023	2022.00	2016.80	2027.20	2016.80	2027.20	2027.20	2023.73	3	0.06	2	3	100.00
IWEL	EQ	12-May-2023	1195.35	1194.85	1245.00	1194.85	1233.00	1240.25	1220.98	2641	32.25	634	1381	52.29
IZMO	EQ	12-May-2023	136.70	136.45	138.95	135.80	136.30	136.55	137.51	86880	119.47	1091	46161	53.13
J&KBANK	EQ	12-May-2023	55.65	55.65	56.45	55.40	55.80	55.90	55.97	2739255	1533.03	9004	1053058	38.44
JAGRAN	EQ	12-May-2023	71.60	71.65	72.10	71.20	71.80	71.65	71.79	48585	34.88	1308	30911	63.62
JAGSNPHARM	EQ	12-May-2023	334.10	340.00	340.05	333.55	336.00	335.75	336.59	7026	23.65	453	5085	72.37
JAIBALAJI	EQ	12-May-2023	78.85	79.80	81.70	78.55	80.80	80.55	80.31	707648	568.30	3767	225465	31.86
JAICORPLTD	EQ	12-May-2023	163.25	163.05	163.80	160.70	161.50	161.40	161.79	753345	1218.86	5695	236665	31.42
JAINAM	SM	12-May-2023	140.00	134.05	135.00	134.05	135.00	135.00	134.76	4000	5.39	3	4000	100.00
JAIPURKURT	EQ	12-May-2023	89.10	88.15	92.00	87.15	89.80	89.25	89.74	6285	5.64	312	1552	24.69
JALAN	SM	12-May-2023	8.50	8.10	8.45	8.10	8.15	8.15	8.23	12000	0.99	4	9000	75.00
JAMNAAUTO	EQ	12-May-2023	103.80	103.85	105.30	102.85	103.75	104.20	104.32	807038	841.87	6647	505221	62.60
JASH	EQ	12-May-2023	994.40	987.00	1015.45	987.00	1010.00	1007.45	1005.38	7052	70.90	507	5043	71.51
JAYAGROGN	EQ	12-May-2023	172.10	172.50	175.55	172.50	174.80	174.75	174.74	16550	28.92	325	11141	67.32
JAYBARMARU	EQ	12-May-2023	173.00	177.00	178.90	173.80	174.85	174.65	176.01	110930	195.25	2082	45642	41.14
JAYNECOIND	EQ	12-May-2023	22.80	22.50	23.25	22.50	22.95	23.10	22.97	66408	15.26	204	43320	65.23
JAYSREETEA	EQ	12-May-2023	88.60	89.00	89.15	88.00	88.00	88.10	88.29	15715	13.88	201	10186	64.82
JBCHEPHARM	EQ	12-May-2023	2074.65	2064.00	2073.90	2012.00	2030.10	2040.40	2041.57	44836	915.36	6869	23717	52.90
JBMA	EQ	12-May-2023	772.70	773.20	789.55	764.95	772.45	769.65	772.83	270188	2088.10	9832	91534	33.88
JCHAC	EQ	12-May-2023	1094.35	1094.40	1115.00	1086.40	1105.00	1106.50	1103.40	7853	86.65	1862	4818	61.35
JETAIRWAYS	BZ	12-May-2023	57.60	58.10	58.10	57.05	57.60	57.55	57.53	21871	12.58	424	-	-
JETFREIGHT	EQ	12-May-2023	11.00	11.20	11.20	10.80	10.95	10.90	10.92	112749	12.32	425	79820	70.79
JFLLIFE	SM	12-May-2023	45.70	45.70	45.70	45.70	45.70	45.70	45.70	2000	0.91	1	2000	100.00
JHS	EQ	12-May-2023	16.50	16.50	16.65	16.00	16.10	16.15	16.17	70898	11.46	587	45266	63.85
JINDALPHOT	EQ	12-May-2023	341.00	341.00	343.85	336.05	343.00	337.80	340.49	5237	17.83	333	3355	64.06
JINDALPOLY	EQ	12-May-2023	682.25	682.25	682.25	670.10	673.00	673.40	674.66	51155	345.12	4200	19332	37.79
JINDALSAW	EQ	12-May-2023	173.65	173.50	174.65	169.55	170.70	170.65	171.44	1277114	2189.43	10826	480980	37.66
JINDALSTEL	EQ	12-May-2023	581.95	577.35	582.80	573.00	574.70	574.15	576.82	1255035	7239.35	27210	351061	27.97
JINDRILL	EQ	12-May-2023	272.15	273.65	280.75	272.80	279.50	279.25	276.80	106891	295.87	2380	46531	43.53
JINDWORLD	EQ	12-May-2023	345.75	347.65	355.95	340.80	351.00	350.85	350.83	120427	422.50	5300	15360	12.75
JISLDVREQS	EQ	12-May-2023	20.00	20.00	20.20	19.65	20.00	19.85	19.94	14169	2.82	272	7875	55.58
JISLJALEQS	EQ	12-May-2023	40.40	40.40	40.50	39.45	39.80	39.65	39.82	2981104	1187.20	5207	1635724	54.87
JITFINFRA	BE	12-May-2023	135.70	134.00	139.40	134.00	139.00	137.50	136.37	12941	17.65	174	-	-
JKCEMENT	EQ	12-May-2023	3067.40	3079.00	3095.00	3042.00	3061.95	3052.70	3063.12	79506	2435.36	9617	15126	19.02
JKIL	EQ	12-May-2023	269.05	270.00	270.00	264.40	266.90	266.80	267.04	44685	119.33	1572	24544	54.93
JKLAKSHMI	EQ	12-May-2023	783.60	783.00	788.40	777.30	779.25	782.95	783.33	76765	601.32	6291	35084	45.70
JKPAPER	EQ	12-May-2023	378.40	378.55	388.50	376.70	378.45	378.85	381.50	676328	2580.19	13349	245220	36.26
JKTYRE	EQ	12-May-2023	198.20	197.00	202.65	196.10	200.75	201.45	200.41	2512422	5035.11	20079	568290	22.62
JMA	EQ	12-May-2023	68.35	69.80	69.80	68.50	68.60	69.05	68.84	3913	2.69	63	2411	61.62
JMFINANCIL	EQ	12-May-2023	65.10	65.50	66.65	64.30	65.90	66.00	65.59	2326707	1526.19	10288	1185614	50.96
JOCIL	EQ	12-May-2023	183.85	183.85	186.90	182.10	184.00	184.80	184.53	2895	5.34	122	1970	68.05
JPASSOCIAT	EQ	12-May-2023	7.35	7.40	7.40	7.10	7.15	7.15	7.19	6830178	491.02	4278	4113964	60.23
JPOLYINVST	EQ	12-May-2023	522.50	514.20	528.65	514.20	525.00	525.20	524.87	5260	27.61	518	3397	64.58
JPPOWER	EQ	12-May-2023	5.70	5.75	5.75	5.65	5.75	5.70	5.70	14093715	803.55	9494	6121259	43.43
JSL	EQ	12-May-2023	296.10	297.90	297.90	274.00	275.40	277.95	282.36	1884409	5320.91	33308	1039928	55.19
JSLL	SM	12-May-2023	323.35	325.00	332.00	324.00	332.00	330.65	327.34	22500	73.65	39	18500	82.22
JSWENERGY	EQ	12-May-2023	262.80	262.80	266.80	259.00	260.30	259.95	262.92	938972	2468.71	14207	517341	55.10
JSWHL	EQ	12-May-2023	4199.25	4200.00	4200.00	4151.90	4175.00	4165.90	4171.99	425	17.73	129	259	60.94
JSWISPL	EQ	12-May-2023	32.00	32.30	32.30	31.15	31.50	31.65	31.59	565085	178.53	1564	184748	32.69
JSWSTEEL	EQ	12-May-2023	710.60	699.90	708.90	691.15	703.40	702.65	701.38	1499306	10515.86	54916	340214	22.69
JTEKTINDIA	EQ	12-May-2023	122.20	121.80	124.35	120.70	122.50	121.80	122.34	323654	395.95	4191	110029	34.00
JTLIND	EQ	12-May-2023	309.05	311.60	311.60	305.00	307.00	306.10	307.93	83107	255.91	2481	48635	58.52
JUBLFOOD	EQ	12-May-2023	470.50	471.00	471.75	464.95	468.85	467.35	468.14	1250554	5854.32	35701	559377	44.73
JUBLINDS	EQ	12-May-2023	436.15	447.00	447.00	433.55	436.25	437.80	437.43	3935	17.21	522	1711	43.48
JUBLINGREA	EQ	12-May-2023	422.90	423.85	427.60	420.30	422.00	422.80	422.88	136915	578.98	4346	78970	57.68
JUBLPHARMA	EQ	12-May-2023	349.60	348.00	352.00	338.55	341.55	341.45	345.63	227498	786.30	10275	110483	48.56
JUNIORBEES	EQ	12-May-2023	431.66	433.21	433.50	430.00	431.49	431.11	431.87	87626	378.43	4093	56435	64.40
JUSTDIAL	EQ	12-May-2023	701.65	706.50	717.70	698.60	703.50	705.60	707.23	628407	4444.26	21636	170659	27.16
JWL	EQ	12-May-2023	111.50	113.40	117.05	112.00	117.05	117.05	116.10	1859800	2159.22	6174	1286329	69.16
JYOTHYLAB	EQ	12-May-2023	207.80	208.55	211.35	207.10	207.20	207.75	208.40	707755	1474.97	15285	495369	69.99
JYOTISTRUC	BZ	12-May-2023	6.65	6.55	6.70	6.35	6.35	6.40	6.50	676540	44.00	440	-	-
KABRAEXTRU	EQ	12-May-2023	498.75	504.00	504.00	490.00	492.75	493.65	497.01	79678	396.01	4188	39178	49.17
KAJARIACER	EQ	12-May-2023	1131.20	1133.00	1181.95	1129.95	1175.00	1174.90	1169.97	482844	5649.12	27041	339270	70.26
KAKATCEM	EQ	12-May-2023	205.20	204.65	207.00	203.00	204.00	203.80	205.33	2714	5.57	206	1668	61.46
KALPATPOWR	EQ	12-May-2023	530.50	528.75	539.85	528.65	532.00	531.65	533.64	191602	1022.46	12170	94089	49.11
KALYANIFRG	BE	12-May-2023	251.25	251.25	261.95	251.25	253.30	253.30	259.30	650	1.69	12	-	-
KALYANKJIL	EQ	12-May-2023	106.45	106.50	109.80	106.10	108.55	108.55	108.68	5366359	5832.13	21896	1949687	36.33
KAMATHOTEL	EQ	12-May-2023	173.45	169.00	182.10	169.00	179.90	180.20	178.87	130725	233.83	2269	55033	42.10
KAMDHENU	EQ	12-May-2023	361.25	361.00	369.85	343.20	343.20	343.20	349.96	374563	1310.81	8712	160826	42.94
KAMOPAINTS	EQ	12-May-2023	244.35	245.40	247.25	237.25	238.35	239.15	241.08	225038	542.52	4306	42788	19.01
KANANIIND	EQ	12-May-2023	7.15	7.20	7.50	7.15	7.50	7.40	7.30	212813	15.54	335	159590	74.99
KANDARP	SM	12-May-2023	19.95	19.95	19.95	19.95	19.95	19.95	19.95	4000	0.80	1	4000	100.00
KANORICHEM	EQ	12-May-2023	117.45	118.00	118.00	116.75	117.10	117.75	117.31	6024	7.07	112	4639	77.01
KANPRPLA	EQ	12-May-2023	86.80	88.70	88.70	85.80	87.80	87.00	87.02	5940	5.17	320	2943	49.55
KANSAINER	EQ	12-May-2023	410.30	410.30	419.95	407.95	418.00	418.35	415.67	659837	2742.72	17357	393943	59.70
KAPSTON	EQ	12-May-2023	131.60	133.95	134.80	128.00	131.40	131.15	130.60	5425	7.09	233	3890	71.71
KARMAENG	BE	12-May-2023	32.90	32.90	32.90	32.50	32.50	32.50	32.82	125	0.04	7	-	-
KARURVYSYA	EQ	12-May-2023	96.70	96.80	97.20	96.00	96.40	96.25	96.60	914105	883.03	5646	521632	57.06
KAUSHALYA	EQ	12-May-2023	4.15	4.25	4.25	4.05	4.20	4.15	4.13	16675	0.69	88	11387	68.29
KAVVERITEL	EQ	12-May-2023	5.40	5.50	5.50	5.20	5.30	5.30	5.31	16298	0.87	72	10915	66.97
KAYA	EQ	12-May-2023	351.45	350.70	350.85	340.35	341.00	341.95	345.16	6617	22.84	356	5306	80.19
KAYNES	EQ	12-May-2023	1009.45	1009.40	1052.50	1008.95	1016.05	1018.75	1032.01	158028	1630.86	13944	67782	42.89
KBCGLOBAL	BE	12-May-2023	2.25	2.25	2.35	2.25	2.35	2.35	2.34	5549701	129.75	914	-	-
KCK	SM	12-May-2023	24.10	24.60	24.60	24.60	24.60	24.60	24.60	4000	0.98	1	4000	100.00
KCP	EQ	12-May-2023	104.45	105.80	105.90	103.10	103.55	103.60	104.07	59161	61.57	1139	36644	61.94
KCPSUGIND	EQ	12-May-2023	25.70	25.55	25.90	25.20	25.40	25.40	25.59	238228	60.95	827	152620	64.06
KDDL	EQ	12-May-2023	1169.95	1175.00	1199.70	1150.55	1183.80	1176.70	1177.30	15924	187.47	2673	6457	40.55
KEC	EQ	12-May-2023	546.50	543.00	549.00	444.00	532.50	534.60	531.09	843586	4480.22	29458	228333	27.07
KECL	EQ	12-May-2023	117.65	118.25	122.80	117.00	120.20	121.15	120.42	1196446	1440.76	8937	504676	42.18
KEEPLEARN	BE	12-May-2023	3.90	4.05	4.05	3.85	4.00	3.90	3.92	5340	0.21	24	-	-
KEI	EQ	12-May-2023	2074.55	2080.00	2080.00	2025.05	2035.90	2034.00	2040.97	219143	4472.64	12446	141671	64.65
KELLTONTEC	EQ	12-May-2023	62.05	61.20	63.45	61.20	61.90	61.95	62.22	347251	216.06	2536	150313	43.29
KENNAMET	EQ	12-May-2023	2408.15	2420.00	2560.00	2378.10	2469.05	2489.15	2491.19	36325	904.93	6136	18579	51.15
KERNEX	BE	12-May-2023	261.35	252.60	274.40	252.60	274.40	274.40	274.01	84554	231.69	284	-	-
KESORAMIND	EQ	12-May-2023	64.75	64.75	65.95	63.05	63.50	63.55	64.48	765596	493.69	4109	284398	37.15
KEYFINSERV	EQ	12-May-2023	96.55	98.00	98.00	95.60	95.60	96.15	96.68	1284	1.24	37	980	76.32
KFINTECH	EQ	12-May-2023	314.55	318.55	334.25	316.05	330.10	331.65	329.50	966319	3184.01	22947	635914	65.81
KHADIM	EQ	12-May-2023	226.80	225.25	230.15	225.25	227.80	227.95	227.77	22672	51.64	839	10064	44.39
KHAICHEM	EQ	12-May-2023	75.50	75.40	76.80	73.75	76.35	75.55	75.93	135546	102.92	2332	78316	57.78
KHAITANLTD	EQ	12-May-2023	38.65	38.75	39.45	38.55	39.45	39.45	39.09	870	0.34	38	519	59.66
KHANDSE	EQ	12-May-2023	35.60	37.35	37.35	34.05	37.35	37.35	36.69	363061	133.20	1121	203201	55.97
KHFM	SM	12-May-2023	43.80	45.95	45.95	44.50	45.95	45.95	45.48	34100	15.51	11	24800	72.73
KICL	EQ	12-May-2023	1747.05	1767.50	1767.50	1735.00	1759.00	1758.50	1747.99	1052	18.39	157	805	76.52
KILITCH	EQ	12-May-2023	210.95	211.85	219.85	209.00	210.15	213.15	213.62	22939	49.00	1282	9251	40.33
KIMS	EQ	12-May-2023	1502.45	1502.45	1515.00	1479.10	1495.00	1490.50	1501.78	47228	709.26	8435	19767	41.85
KINGFA	EQ	12-May-2023	1670.50	1678.90	1825.00	1662.05	1730.00	1722.75	1753.37	43978	771.10	5774	17925	40.76
KIOCL	EQ	12-May-2023	189.90	191.00	192.50	188.70	190.05	189.30	190.18	20078	38.18	568	12927	64.38
KIRIINDUS	EQ	12-May-2023	291.90	292.75	302.80	292.00	294.00	293.90	297.43	174970	520.41	4724	64960	37.13
KIRLFER	EQ	12-May-2023	454.15	455.00	468.10	452.10	457.10	458.80	461.74	264921	1223.25	12047	88522	33.41
KIRLOSBROS	EQ	12-May-2023	506.40	544.00	567.45	520.00	523.90	524.75	534.69	2740935	14655.45	53641	456455	16.65
KIRLOSENG	EQ	12-May-2023	410.90	407.15	423.85	406.25	420.70	420.85	417.38	523065	2183.16	14873	368912	70.53
KIRLOSIND	EQ	12-May-2023	2716.70	2725.00	2774.45	2652.10	2660.35	2660.70	2703.74	10238	276.81	2102	4482	43.78
KIRLPNU	EQ	12-May-2023	580.20	584.00	594.20	573.50	590.00	589.55	584.13	31063	181.45	3203	17894	57.61
KITEX	EQ	12-May-2023	160.45	160.95	162.75	159.00	160.85	159.90	160.92	56461	90.85	1336	26324	46.62
KKCL	EQ	12-May-2023	460.30	460.30	473.30	456.30	473.00	472.20	467.70	50022	233.95	3486	28257	56.49
KMSUGAR	EQ	12-May-2023	28.40	28.45	28.60	27.55	27.80	27.70	27.99	200876	56.22	1018	93448	46.52
KNAGRI	SM	12-May-2023	121.65	119.10	124.00	119.10	121.10	121.35	120.63	36800	44.39	14	30400	82.61
KNRCON	EQ	12-May-2023	240.90	241.05	243.90	239.25	240.00	239.90	241.86	258085	624.22	3652	185595	71.91
KOHINOOR	BE	12-May-2023	41.15	41.20	41.45	39.20	40.00	40.25	40.29	145738	58.71	905	-	-
KOKUYOCMLN	EQ	12-May-2023	77.40	77.10	79.65	77.10	77.80	77.50	78.63	165152	129.86	1653	88922	53.84
KOLTEPATIL	EQ	12-May-2023	268.90	268.00	275.30	266.05	268.60	269.85	271.12	244815	663.74	6216	80293	32.80
KOPRAN	EQ	12-May-2023	154.05	154.40	154.75	150.30	151.50	150.90	151.87	51352	77.99	1257	32032	62.38
KORE	SM	12-May-2023	185.00	179.00	187.95	179.00	187.45	187.75	183.91	7000	12.87	7	5000	71.43
KOTAKALPHA	EQ	12-May-2023	27.27	27.52	27.52	27.19	27.25	27.23	27.24	46796	12.75	301	29027	62.03
KOTAKBANK	EQ	12-May-2023	1957.95	1954.00	1968.00	1943.65	1955.00	1960.60	1955.17	3217081	62899.46	183958	1626289	50.55
KOTAKBKETF	EQ	12-May-2023	440.76	443.58	444.40	438.83	443.53	443.32	441.09	18367	81.01	312	16580	90.27
KOTAKCONS	EQ	12-May-2023	76.97	77.10	77.81	77.10	77.42	77.42	77.61	1614	1.25	14	1001	62.02
KOTAKGOLD	EQ	12-May-2023	52.57	52.43	52.43	52.02	52.18	52.23	52.21	242219	126.46	773	190554	78.67
KOTAKIT	EQ	12-May-2023	29.13	29.04	29.24	28.93	29.01	29.00	29.08	324268	94.28	317	307760	94.91
KOTAKLOVOL	EQ	12-May-2023	13.87	13.60	14.05	13.60	13.81	13.89	13.89	2134	0.30	70	1347	63.12
KOTAKMID50	EQ	12-May-2023	93.16	92.29	93.08	92.17	92.90	92.90	92.51	4474	4.14	49	3499	78.21
KOTAKMNC	EQ	12-May-2023	20.39	20.39	20.69	20.39	20.65	20.65	20.60	4350	0.90	58	3152	72.46
KOTAKNIFTY	EQ	12-May-2023	194.99	194.99	195.55	193.83	195.35	195.15	194.95	21680	42.27	401	15557	71.76
KOTAKNV20	EQ	12-May-2023	104.93	105.70	105.70	104.20	104.80	104.80	104.62	3214	3.36	132	1834	57.06
KOTAKPSUBK	EQ	12-May-2023	393.89	396.09	396.09	392.31	394.00	393.08	393.74	9372	36.90	345	6478	69.12
KOTAKSILVE	EQ	12-May-2023	74.52	73.51	73.51	71.40	71.80	72.06	72.37	15502	11.22	102	12443	80.27
KOTARISUG	EQ	12-May-2023	38.00	38.00	38.40	37.70	37.85	37.90	38.03	64237	24.43	545	36839	57.35
KOTHARIPET	EQ	12-May-2023	63.80	63.50	65.00	63.40	63.90	64.40	64.12	20749	13.30	360	11502	55.43
KOTHARIPRO	EQ	12-May-2023	115.75	115.00	116.50	114.00	114.25	114.90	115.57	5792	6.69	102	5323	91.90
KOTYARK	SM	12-May-2023	529.60	515.00	533.90	506.10	525.00	530.95	518.40	13600	70.50	53	8600	63.24
KOVAI	EQ	12-May-2023	1999.25	1991.00	2009.95	1991.00	2003.00	1995.80	2000.61	4583	91.69	373	3892	84.92
KPIGREEN	EQ	12-May-2023	482.50	482.50	493.90	482.00	487.00	486.50	488.47	75568	369.13	3460	34054	45.06
KPITTECH	EQ	12-May-2023	897.75	899.00	910.95	895.35	901.00	898.65	903.59	978246	8839.33	23375	400431	40.93
KPRMILL	EQ	12-May-2023	568.15	569.00	569.00	554.25	557.75	556.95	560.38	123520	692.18	6053	67155	54.37
KRBL	EQ	12-May-2023	394.10	395.00	415.00	394.10	404.40	404.60	407.50	1516150	6178.29	29912	477055	31.46
KREBSBIO	BE	12-May-2023	67.50	68.25	68.25	66.00	67.20	67.45	67.36	3863	2.60	45	-	-
KRIDHANINF	BE	12-May-2023	2.50	2.40	2.55	2.40	2.50	2.45	2.42	35907	0.87	71	-	-
KRISHANA	EQ	12-May-2023	453.85	453.90	454.70	444.00	451.40	450.00	447.17	37762	168.86	925	29815	78.96
KRISHIVAL	SM	12-May-2023	265.00	274.90	274.90	274.90	274.90	274.90	274.90	500	1.37	1	500	100.00
KRISHNADEF	SM	12-May-2023	182.60	182.35	183.00	180.00	180.00	180.10	180.42	28000	50.52	20	24000	85.71
KRITI	EQ	12-May-2023	104.55	106.75	107.00	104.00	107.00	106.45	105.88	23022	24.38	376	12793	55.57
KRITIKA	EQ	12-May-2023	16.15	16.50	16.95	15.35	15.35	15.35	15.84	1479932	234.36	2390	733413	49.56
KRITINUT	EQ	12-May-2023	47.10	46.75	47.00	46.00	46.35	46.20	46.45	14915	6.93	174	10488	70.32
KRSNAA	EQ	12-May-2023	510.80	514.15	518.00	506.20	508.60	508.35	510.20	40402	206.13	4008	15522	38.42
KSB	EQ	12-May-2023	2172.10	2187.85	2187.85	2101.50	2115.10	2108.90	2124.87	23876	507.33	4237	12081	50.60
KSCL	EQ	12-May-2023	524.70	525.00	527.00	521.20	522.00	522.25	523.03	18741	98.02	1467	11902	63.51
KSHITIJPOL	EQ	12-May-2023	14.80	14.20	14.95	14.10	14.10	14.10	14.28	1426959	203.75	1627	619229	43.40
KSL	EQ	12-May-2023	339.45	338.10	340.95	336.75	340.35	339.95	338.53	15821	53.56	731	8357	52.82
KSOLVES	EQ	12-May-2023	673.10	677.60	709.00	671.05	698.00	697.65	694.62	50938	353.83	5628	19694	38.66
KTKBANK	EQ	12-May-2023	131.80	131.50	132.70	129.20	130.00	130.05	130.89	884435	1157.68	7239	517429	58.50
KUANTUM	EQ	12-May-2023	156.00	156.90	158.00	154.60	155.30	155.15	156.02	33587	52.40	1207	22207	66.12
L&TFH	EQ	12-May-2023	95.85	95.35	96.20	94.75	95.45	95.55	95.60	3307092	3161.48	14349	1301327	39.35
L&TFINANCE	NC	12-May-2023	1023.00	1020.00	1022.00	1015.00	1022.00	1022.00	1019.04	660	6.73	40	660	100.00
L&TFINANCE	NQ	12-May-2023	1049.99	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	17	0.17	2	17	100.00
L&TFINANCE	Y5	12-May-2023	1032.05	1038.75	1038.80	1037.40	1037.50	1037.46	1037.91	106	1.10	5	106	100.00
L&TFINANCE	Y7	12-May-2023	1014.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	80	0.81	3	80	100.00
LAGNAM	EQ	12-May-2023	50.10	50.40	50.40	48.30	48.40	48.65	49.07	25491	12.51	235	20397	80.02
LAKPRE	BZ	12-May-2023	4.95	5.00	5.00	4.95	4.95	4.95	5.00	111	0.01	3	-	-
LAL	EQ	12-May-2023	180.70	186.95	189.70	186.90	189.70	189.70	189.35	2707	5.13	71	2154	79.57
LALPATHLAB	EQ	12-May-2023	1906.35	1910.00	2059.00	1892.20	2059.00	2040.90	2002.93	772746	15477.58	46794	119994	15.53
LAMBODHARA	EQ	12-May-2023	218.70	220.50	229.95	218.70	219.20	220.40	223.31	77896	173.95	1816	26606	34.16
LANDMARK	EQ	12-May-2023	661.15	667.70	670.50	652.55	663.20	665.95	662.22	37997	251.62	2875	23172	60.98
LAOPALA	EQ	12-May-2023	381.55	381.70	382.55	377.25	381.20	380.55	379.89	31290	118.87	2183	18064	57.73
LASA	EQ	12-May-2023	24.00	24.65	24.65	24.00	24.05	24.15	24.17	47769	11.55	306	24009	50.26
LATENTVIEW	EQ	12-May-2023	338.00	338.00	340.85	332.30	333.30	333.10	334.26	319581	1068.24	10973	155745	48.73
LATTEYS	SM	12-May-2023	27.85	29.20	29.20	29.20	29.20	29.20	29.20	12500	3.65	2	12500	100.00
LAURUSLABS	EQ	12-May-2023	321.45	322.00	322.20	308.15	309.65	310.65	315.41	4334715	13672.21	45021	2297539	53.00
LAXMICOT	EQ	12-May-2023	20.95	21.05	21.50	20.65	21.50	20.90	20.94	22545	4.72	98	17263	76.57
LAXMIMACH	EQ	12-May-2023	11319.15	11400.00	11533.30	11300.00	11400.00	11392.80	11409.95	9090	1037.16	3004	5044	55.49
LCCINFOTEC	EQ	12-May-2023	1.75	1.80	1.80	1.70	1.75	1.75	1.75	34714	0.61	84	22791	65.65
LEMONTREE	EQ	12-May-2023	90.25	90.25	91.95	89.30	91.00	91.25	90.66	5193454	4708.38	24295	1850483	35.63
LEXUS	EQ	12-May-2023	71.45	72.70	72.70	66.95	67.80	67.85	68.92	30351	20.92	814	15859	52.25
LFIC	EQ	12-May-2023	132.70	130.15	135.00	126.55	126.60	127.35	130.17	2115	2.75	115	1407	66.52
LGBBROSLTD	EQ	12-May-2023	795.15	795.55	799.90	787.00	790.00	791.45	792.88	89585	710.31	4334	68140	76.06
LGBFORGE	EQ	12-May-2023	8.60	8.65	8.90	8.65	8.85	8.80	8.80	80395	7.07	209	62162	77.32
LIBAS	EQ	12-May-2023	12.35	12.60	12.60	11.35	12.30	12.25	12.24	124901	15.28	263	74357	59.53
LIBERTSHOE	EQ	12-May-2023	248.45	251.80	251.80	246.00	247.00	247.05	247.83	31594	78.30	1595	14050	44.47
LICHSGFIN	EQ	12-May-2023	377.80	378.75	380.30	374.00	374.60	374.95	376.64	1220873	4598.31	18686	628599	51.49
LICI	EQ	12-May-2023	561.00	561.00	564.45	557.50	562.40	562.10	561.12	892781	5009.58	19360	502959	56.34
LICNETFGSC	EQ	12-May-2023	23.71	24.30	24.30	23.52	23.68	23.68	23.69	16595	3.93	57	16007	96.46
LICNETFN50	EQ	12-May-2023	196.60	196.61	197.25	195.77	196.73	196.74	196.68	686	1.35	54	520	75.80
LICNETFSEN	EQ	12-May-2023	669.63	667.51	672.09	667.51	672.00	672.00	671.10	45	0.30	13	20	44.44
LICNFNHGP	EQ	12-May-2023	193.02	191.27	193.87	191.00	193.25	193.25	192.73	838	1.62	39	182	21.72
LIKHITHA	EQ	12-May-2023	299.85	300.00	315.90	297.05	299.15	299.90	307.20	1212143	3723.67	23453	416155	34.33
LINC	EQ	12-May-2023	656.00	661.00	681.00	652.20	670.00	666.00	669.33	118725	794.66	8042	58426	49.21
LINCOLN	EQ	12-May-2023	392.10	392.10	395.70	385.05	385.85	386.00	388.66	34176	132.83	2535	19065	55.78
LINDEINDIA	EQ	12-May-2023	3979.60	3980.00	4001.45	3930.40	3965.00	3961.25	3961.14	15359	608.39	4925	7390	48.12
LIQUIDBEES	EQ	12-May-2023	1000.00	1000.00	1000.65	999.40	1000.01	1000.00	1000.01	2336984	23369.97	8396	2054232	87.90
LIQUIDETF	EQ	12-May-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	142314	1423.14	255	122888	86.35
LODHA	EQ	12-May-2023	983.20	988.00	991.80	946.05	968.00	974.75	969.83	1091738	10588.01	33157	492119	45.08
LOKESHMACH	EQ	12-May-2023	153.70	154.45	164.40	152.55	159.90	159.15	159.81	412123	658.61	7481	150341	36.48
LOTUSEYE	EQ	12-May-2023	71.75	71.10	74.15	69.50	72.60	73.25	72.08	6198	4.47	255	3254	52.50
LOVABLE	EQ	12-May-2023	108.65	109.95	111.55	108.45	108.60	108.70	109.68	11621	12.75	326	6792	58.45
LOYALTEX	EQ	12-May-2023	697.90	711.60	714.00	680.10	680.10	683.80	691.31	124	0.86	43	35	28.23
LPDC	EQ	12-May-2023	5.95	5.95	6.00	5.85	5.95	5.90	5.92	42652	2.52	223	34221	80.23
LRRPL	SM	12-May-2023	57.05	56.75	56.85	55.00	56.10	56.00	56.00	36000	20.16	6	24000	66.67
LSIL	EQ	12-May-2023	21.15	21.05	22.40	21.05	22.20	22.10	21.95	14360714	3152.33	13253	5594607	38.96
LT	EQ	12-May-2023	2242.15	2222.65	2235.00	2197.35	2226.00	2221.10	2216.56	5367292	118969.42	270385	3740432	69.69
LTGILTBEES	EQ	12-May-2023	24.01	24.03	24.05	24.00	24.05	24.04	24.02	29354	7.05	108	26066	88.80
LTIM	EQ	12-May-2023	4658.20	4640.00	4721.95	4614.05	4680.00	4687.20	4684.59	232055	10870.82	22205	78368	33.77
LTTS	EQ	12-May-2023	3839.15	3827.00	3886.95	3803.00	3818.00	3812.60	3852.80	222911	8588.32	19661	95869	43.01
LUMAXIND	EQ	12-May-2023	1997.65	2025.00	2025.00	1966.70	1996.00	1988.65	1993.46	8130	162.07	2284	2965	36.47
LUMAXTECH	EQ	12-May-2023	302.65	305.00	315.00	301.10	308.50	307.90	308.98	229663	709.62	7496	95347	41.52
LUPIN	EQ	12-May-2023	765.45	760.00	776.05	757.05	774.15	773.60	771.70	1453617	11217.54	39538	528474	36.36
LUXIND	EQ	12-May-2023	1503.50	1507.00	1513.00	1465.60	1477.50	1474.10	1489.03	32101	477.99	4619	14607	45.50
LXCHEM	EQ	12-May-2023	278.65	278.70	280.00	269.50	272.20	272.10	273.15	669579	1828.98	14521	304300	45.45
LYKALABS	EQ	12-May-2023	99.90	100.30	100.30	98.45	99.85	99.20	99.50	58351	58.06	695	42804	73.36
LYPSAGEMS	EQ	12-May-2023	4.45	4.50	4.50	4.35	4.35	4.35	4.37	13749	0.60	48	13098	95.27
M&M	EQ	12-May-2023	1251.30	1256.40	1278.80	1251.30	1275.05	1275.95	1267.70	2427624	30775.04	81774	1606379	66.17
M&MFIN	EQ	12-May-2023	285.55	286.00	286.40	280.60	282.30	281.80	283.17	3456702	9788.38	29605	1298469	37.56
M&MFIN	N2	12-May-2023	1107.54	1119.90	1119.90	1102.20	1102.20	1102.20	1102.38	101	1.11	3	100	99.01
MAANALU	EQ	12-May-2023	186.00	185.65	188.00	182.80	184.55	183.40	185.21	14353	26.58	582	7545	52.57
MACPOWER	EQ	12-May-2023	336.80	342.90	342.90	325.65	329.10	329.15	331.11	9269	30.69	577	5643	60.88
MADHAV	EQ	12-May-2023	42.60	42.95	42.95	42.00	42.00	42.10	42.25	6326	2.67	91	4975	78.64
MADHUCON	BE	12-May-2023	4.25	4.25	4.30	4.15	4.30	4.30	4.25	8262	0.35	32	-	-
MADRASFERT	EQ	12-May-2023	73.15	73.65	73.90	71.70	72.10	72.15	72.64	469378	340.94	3210	152275	32.44
MAESGETF	EQ	12-May-2023	29.57	29.57	29.70	29.41	29.62	29.65	29.60	2799	0.83	70	1569	56.06
MAFANG	EQ	12-May-2023	51.74	51.75	52.50	51.75	52.45	52.43	52.35	791004	414.11	2392	626734	79.23
MAFSETF	EQ	12-May-2023	19.52	19.85	19.85	19.46	19.62	19.62	19.55	121953	23.85	710	100733	82.60
MAGADSUGAR	EQ	12-May-2023	381.80	380.90	386.45	367.25	371.50	368.85	374.80	46079	172.70	1948	30159	65.45
MAGNUM	EQ	12-May-2023	36.20	38.00	38.00	38.00	38.00	38.00	38.00	66283	25.19	133	66283	100.00
MAGOLDETF	EQ	12-May-2023	61.65	61.40	61.40	60.85	60.90	60.90	61.06	32861	20.07	55	32801	99.82
MAGS813ETF	EQ	12-May-2023	24.21	24.50	24.50	24.50	24.50	24.50	24.50	1	0.00	1	1	100.00
MAHABANK	EQ	12-May-2023	30.35	30.35	30.60	30.05	30.15	30.15	30.28	8439645	2555.37	8033	2317685	27.46
MAHAPEXLTD	EQ	12-May-2023	93.70	93.80	95.25	92.30	95.25	92.90	93.64	3420	3.20	224	1674	48.95
MAHASTEEL	EQ	12-May-2023	61.95	61.95	64.50	60.90	62.80	62.95	62.94	29919	18.83	680	18059	60.36
MAHEPC	EQ	12-May-2023	97.60	97.60	99.20	96.90	96.90	97.10	97.49	22184	21.63	298	12186	54.93
MAHESHWARI	EQ	12-May-2023	82.60	82.95	84.00	82.65	83.05	83.25	83.56	68530	57.26	366	21214	30.96
MAHINDCIE	EQ	12-May-2023	425.25	425.95	439.90	420.70	438.95	437.40	432.77	1114003	4821.13	26957	531432	47.70
MAHKTECH	EQ	12-May-2023	13.65	13.81	13.84	13.66	13.74	13.73	13.79	376938	51.99	617	308652	81.88
MAHLIFE	EQ	12-May-2023	376.40	377.95	382.65	369.20	379.00	376.85	374.02	201062	752.01	5273	132173	65.74
MAHLOG	EQ	12-May-2023	367.95	367.95	369.95	365.50	368.00	368.90	367.88	27705	101.92	2072	16537	59.69
MAHSCOOTER	EQ	12-May-2023	4999.50	4999.50	5049.00	4950.20	5049.00	5033.25	5011.88	2244	112.47	615	1018	45.37
MAHSEAMLES	EQ	12-May-2023	427.45	428.70	449.80	428.70	440.00	443.90	440.56	549189	2419.49	17541	290184	52.84
MAITHANALL	EQ	12-May-2023	959.30	959.90	972.95	952.55	955.05	962.15	965.35	27944	269.76	4976	18079	64.70
MAKS	SM	12-May-2023	26.85	28.15	28.15	28.10	28.15	28.15	28.14	42000	11.82	7	36000	85.71
MALLCOM	EQ	12-May-2023	918.20	944.95	944.95	910.10	924.00	922.95	929.46	4189	38.94	742	2077	49.58
MALUPAPER	EQ	12-May-2023	35.75	35.75	36.00	35.20	35.20	35.25	35.44	23004	8.15	438	10815	47.01
MAM150ETF	EQ	12-May-2023	12.29	12.40	12.40	12.21	12.26	12.24	12.27	68368	8.39	273	58032	84.88
MAMFGETF	EQ	12-May-2023	85.89	88.45	88.45	85.45	85.70	85.49	85.50	18398	15.73	75	17559	95.44
MAN50ETF	EQ	12-May-2023	191.64	191.30	191.50	190.51	191.16	191.34	191.25	34042	65.11	102	33336	97.93
MANAKALUCO	EQ	12-May-2023	21.05	21.00	21.35	20.90	21.10	21.00	21.09	24054	5.07	375	15265	63.46
MANAKCOAT	EQ	12-May-2023	16.30	16.35	16.50	16.25	16.25	16.25	16.29	13564	2.21	94	8370	61.71
MANAKSIA	EQ	12-May-2023	142.80	144.40	146.00	140.50	140.50	141.40	143.16	119643	171.28	1864	84610	70.72
MANAKSTEEL	EQ	12-May-2023	38.35	38.25	38.90	38.25	38.60	38.60	38.55	18985	7.32	227	9788	51.56
MANALIPETC	EQ	12-May-2023	73.95	74.25	75.75	72.20	74.50	73.90	74.65	235937	176.12	2952	113423	48.07
MANAPPURAM	EQ	12-May-2023	115.50	115.40	115.40	108.00	110.15	109.95	111.19	19734822	21943.13	72805	6234259	31.59
MANAV	SM	12-May-2023	14.55	13.85	13.85	13.85	13.85	13.85	13.85	4000	0.55	1	4000	100.00
MANGALAM	EQ	12-May-2023	111.15	114.00	114.90	111.60	114.45	112.65	113.09	74060	83.76	783	47213	63.75
MANGCHEFER	EQ	12-May-2023	98.60	104.70	105.00	97.50	97.65	97.90	101.03	2262197	2285.53	11831	1146421	50.68
MANGLMCEM	EQ	12-May-2023	288.60	292.70	296.50	287.35	290.45	289.15	291.88	26999	78.80	2040	12246	45.36
MANINDS	EQ	12-May-2023	108.80	109.35	117.00	108.10	114.55	114.55	113.85	770546	877.28	7437	310206	40.26
MANINFRA	EQ	12-May-2023	87.45	88.00	89.15	87.00	88.30	88.25	88.11	787981	694.31	5049	375918	47.71
MANKIND	EQ	12-May-2023	1380.40	1364.00	1438.80	1357.05	1397.15	1394.45	1403.41	1946969	27324.01	76488	568225	29.19
MANOMAY	EQ	12-May-2023	144.55	146.80	147.25	143.00	143.00	144.35	144.93	9109	13.20	176	1054	11.57
MANORAMA	EQ	12-May-2023	1296.95	1300.00	1393.95	1265.70	1389.00	1386.50	1361.85	58755	800.16	5590	21596	36.76
MANORG	BE	12-May-2023	465.00	465.00	465.10	456.00	457.80	460.60	458.46	2414	11.07	93	-	-
MANUGRAPH	EQ	12-May-2023	17.80	18.30	18.30	17.00	17.40	17.30	17.38	28452	4.94	255	16418	57.70
MANV30F	EQ	12-May-2023	136.75	136.70	136.70	136.67	136.67	136.67	136.67	82	0.11	3	82	100.00
MANXT50	EQ	12-May-2023	413.18	411.50	413.59	411.17	412.49	412.55	412.52	382	1.58	32	253	66.23
MANYAVAR	EQ	12-May-2023	1262.70	1274.65	1300.90	1264.45	1273.65	1274.35	1289.01	81843	1054.96	13579	49222	60.14
MAPMYINDIA	EQ	12-May-2023	1090.35	1093.00	1093.05	1018.55	1070.05	1067.00	1068.13	69432	741.63	6755	34373	49.51
MARALOVER	EQ	12-May-2023	54.20	54.20	54.20	53.20	53.25	53.35	53.62	3899	2.09	135	2754	70.63
MARATHON	EQ	12-May-2023	287.15	290.90	294.90	287.90	291.50	292.30	291.93	59433	173.50	2683	39523	66.50
MARICO	EQ	12-May-2023	542.60	543.00	549.50	540.15	541.00	541.50	544.63	1423611	7753.43	34007	744929	52.33
MARINE	EQ	12-May-2023	46.65	46.10	47.50	46.10	46.40	46.40	46.86	189624	88.86	1449	112694	59.43
MARKSANS	EQ	12-May-2023	77.85	77.75	77.75	74.00	74.30	74.25	74.95	2310101	1731.45	15132	1288496	55.78
MARSHALL	BE	12-May-2023	57.25	57.25	58.95	55.80	56.40	56.25	56.80	41075	23.33	188	-	-
MARUTI	EQ	12-May-2023	9260.90	9260.95	9329.80	9232.65	9272.00	9295.40	9275.88	403028	37384.40	57527	236084	58.58
MASFIN	EQ	12-May-2023	729.50	729.00	743.00	722.05	738.00	735.85	735.69	38609	284.04	3653	22229	57.57
MASPTOP50	EQ	12-May-2023	29.23	29.34	29.38	29.00	29.35	29.34	29.29	208916	61.18	462	183011	87.60
MASTEK	EQ	12-May-2023	1744.35	1742.00	1742.00	1721.05	1721.05	1727.00	1732.39	23340	404.34	2974	12058	51.66
MATRIMONY	EQ	12-May-2023	556.95	559.75	570.00	548.00	550.00	554.55	560.71	54264	304.27	1279	50153	92.42
MAWANASUG	EQ	12-May-2023	92.25	92.20	93.10	91.15	92.00	91.75	92.27	137254	126.64	1745	55783	40.64
MAXHEALTH	EQ	12-May-2023	484.05	509.00	513.25	497.25	497.30	499.85	503.33	13431020	67602.82	171686	8898573	66.25
MAXIND	EQ	12-May-2023	95.65	95.60	96.00	91.15	91.80	93.70	94.50	122693	115.95	1189	95172	77.57
MAXVIL	EQ	12-May-2023	188.25	188.65	190.40	185.45	187.50	186.55	189.02	52036	98.36	620	39189	75.31
MAYURUNIQ	EQ	12-May-2023	513.65	518.80	524.95	513.00	516.90	518.00	519.45	163415	848.86	7157	89405	54.71
MAZDA	EQ	12-May-2023	730.45	744.00	744.00	702.00	723.00	723.25	731.44	15158	110.87	998	7991	52.72
MAZDOCK	EQ	12-May-2023	759.05	761.00	766.65	745.05	750.10	749.80	756.89	392300	2969.29	11718	118030	30.09
MBAPL	EQ	12-May-2023	560.85	568.50	568.50	544.50	565.00	558.75	552.51	16941	93.60	971	13675	80.72
MBLINFRA	EQ	12-May-2023	18.40	18.80	18.85	18.20	18.35	18.55	18.53	27208	5.04	117	20437	75.11
MCDOWELL-N	EQ	12-May-2023	795.85	795.95	800.75	792.20	794.50	795.55	797.02	672108	5356.81	36931	409731	60.96
MCL	BE	12-May-2023	30.50	30.50	31.85	30.00	30.50	30.45	30.88	28113	8.68	111	-	-
MCLEODRUSS	BE	12-May-2023	21.10	21.10	21.35	20.30	20.70	20.65	20.70	87285	18.07	213	-	-
MCON	SM	12-May-2023	85.00	85.00	85.00	84.00	85.00	84.90	84.79	18000	15.26	6	15000	83.33
MCX	EQ	12-May-2023	1371.50	1372.00	1389.60	1355.20	1356.00	1357.05	1371.22	200367	2747.47	13441	65309	32.59
MEDANTA	EQ	12-May-2023	522.40	525.00	562.45	522.60	544.30	543.20	546.38	2458287	13431.70	72366	1141210	46.42
MEDICAMEQ	EQ	12-May-2023	689.00	683.20	694.95	675.00	691.00	689.55	686.79	4187	28.76	357	2725	65.08
MEDICO	EQ	12-May-2023	82.55	81.05	84.55	80.65	80.80	81.35	81.90	256223	209.85	990	66061	25.78
MEDPLUS	EQ	12-May-2023	743.45	741.00	742.05	720.00	724.00	721.65	729.00	54237	395.39	7458	28104	51.82
MEGASOFT	EQ	12-May-2023	35.90	35.85	36.80	34.70	35.90	35.60	35.86	54189	19.43	486	34460	63.59
MEGASTAR	EQ	12-May-2023	241.20	248.00	248.45	240.55	245.00	244.50	243.96	4055	9.89	243	2221	54.77
MELSTAR	BZ	12-May-2023	2.10	2.10	2.20	2.10	2.20	2.20	2.10	7568	0.16	7	-	-
MENONBE	EQ	12-May-2023	131.40	130.80	134.00	129.00	129.80	130.50	131.66	814512	1072.36	7782	345447	42.41
MEP	EQ	12-May-2023	12.90	13.00	13.45	12.80	13.30	13.15	13.04	258603	33.72	485	188449	72.87
METROBRAND	EQ	12-May-2023	919.05	927.00	927.00	902.00	905.00	911.50	910.31	54850	499.31	4966	23728	43.26
METROPOLIS	EQ	12-May-2023	1317.30	1324.40	1357.45	1305.45	1356.95	1351.25	1340.76	278159	3729.44	17606	101930	36.64
MFL	EQ	12-May-2023	953.85	954.00	960.95	950.00	951.30	955.00	954.96	16601	158.53	1696	7822	47.12
MFSL	EQ	12-May-2023	674.90	678.00	679.80	654.10	659.25	657.25	663.57	472898	3138.01	21213	173070	36.60
MGEL	BE	12-May-2023	24.60	24.50	24.50	23.40	23.40	23.40	23.41	96071	22.49	156	-	-
MGL	EQ	12-May-2023	1078.40	1050.60	1076.95	1045.85	1048.70	1048.35	1059.01	1238264	13113.37	35694	516405	41.70
MHHL	SM	12-May-2023	60.35	61.00	61.85	61.00	61.05	61.05	61.49	24000	14.76	8	18000	75.00
MHLXMIRU	EQ	12-May-2023	255.85	256.10	257.85	255.00	255.95	255.25	255.90	43367	110.97	702	31107	71.73
MHRIL	EQ	12-May-2023	295.95	296.50	296.50	289.00	289.25	289.70	291.40	140189	408.51	5523	81343	58.02
MICEL	EQ	12-May-2023	18.90	18.15	18.60	17.95	17.95	17.95	18.00	298199	53.68	618	146247	49.04
MID150BEES	EQ	12-May-2023	124.96	125.21	125.30	124.01	124.65	124.55	124.82	161926	202.12	1676	138275	85.39
MIDHANI	EQ	12-May-2023	205.40	206.10	207.60	204.60	206.00	205.45	206.09	109127	224.90	3273	50018	45.83
MINDACORP	EQ	12-May-2023	276.90	277.20	278.00	268.60	270.85	270.50	272.20	447689	1218.60	6517	183353	40.96
MINDSPACE	RR	12-May-2023	324.29	325.39	328.76	321.56	323.10	323.99	323.80	169645	549.31	15522	153622	90.55
MINDTECK	EQ	12-May-2023	120.80	121.10	123.00	120.40	121.05	121.40	121.75	10832	13.19	345	7908	73.01
MIRCELECTR	EQ	12-May-2023	13.80	13.75	13.85	13.60	13.75	13.70	13.74	99384	13.66	442	56041	56.39
MIRZAINT	EQ	12-May-2023	59.85	60.35	60.70	58.10	58.65	58.65	59.02	655121	386.63	5369	431131	65.81
MITCON	EQ	12-May-2023	71.20	68.10	73.05	68.10	71.90	71.10	70.89	6205	4.40	189	4978	80.23
MITTAL	BE	12-May-2023	12.15	12.55	12.55	12.05	12.30	12.20	12.19	11903	1.45	33	-	-
MMFL	EQ	12-May-2023	886.00	895.00	923.05	885.60	904.00	900.45	903.63	40794	368.63	3049	23347	57.23
MMP	EQ	12-May-2023	185.25	185.00	186.95	182.05	184.20	184.70	184.26	14576	26.86	216	8174	56.08
MMTC	EQ	12-May-2023	30.75	30.60	30.90	30.20	30.30	30.35	30.47	658398	200.64	3258	256066	38.89
MODIRUBBER	BE	12-May-2023	62.00	62.00	64.00	61.10	64.00	64.00	63.82	844	0.54	10	-	-
MODISONLTD	EQ	12-May-2023	72.75	72.65	72.65	69.65	70.95	70.30	70.90	97573	69.18	1629	55568	56.95
MOGSEC	EQ	12-May-2023	51.93	51.89	51.94	51.84	51.90	51.90	51.85	10699	5.55	31	10099	94.39
MOHEALTH	EQ	12-May-2023	23.26	23.31	23.43	23.11	23.12	23.15	23.32	86	0.02	15	68	79.07
MOHITIND	EQ	12-May-2023	16.95	18.30	18.85	16.10	16.40	16.35	17.42	429671	74.83	1999	188269	43.82
MOIL	EQ	12-May-2023	159.55	158.80	160.45	157.05	158.00	157.70	158.61	76011	120.56	2361	34350	45.19
MOKSH	EQ	12-May-2023	10.45	10.35	10.60	10.15	10.45	10.35	10.32	109338	11.29	350	81574	74.61
MOL	EQ	12-May-2023	83.60	83.50	84.20	83.20	83.35	83.35	83.55	207184	173.10	1706	123146	59.44
MOLDTECH	EQ	12-May-2023	310.85	311.00	324.00	311.00	320.95	319.90	319.03	286297	913.36	8717	142207	49.67
MOLDTKPAC	EQ	12-May-2023	964.55	964.60	973.25	964.60	970.00	967.95	968.54	15099	146.24	2879	8669	57.41
MOLOWVOL	EQ	12-May-2023	25.45	25.95	25.95	25.32	25.52	25.52	25.35	10215	2.59	43	9831	96.24
MOM100	EQ	12-May-2023	34.62	34.81	34.81	34.28	34.35	34.36	34.33	387625	133.08	677	340288	87.79
MOM50	EQ	12-May-2023	184.58	190.10	190.10	183.01	184.72	184.72	183.85	980	1.80	69	856	87.35
MOMENTUM	EQ	12-May-2023	19.78	19.90	19.90	19.30	19.80	19.70	19.70	22449	4.42	64	19952	88.88
MOMOMENTUM	EQ	12-May-2023	40.25	40.77	40.77	39.50	39.76	39.75	39.63	139548	55.30	132	130332	93.40
MON100	EQ	12-May-2023	106.40	106.97	106.97	106.40	106.64	106.78	106.68	267136	284.99	3071	181929	68.10
MONARCH	EQ	12-May-2023	212.90	213.80	216.00	211.00	211.00	212.70	213.82	30420	65.05	575	4355	14.32
MONQ50	EQ	12-May-2023	52.41	52.44	52.73	52.05	52.60	52.60	52.47	14733	7.73	232	7160	48.60
MONTECARLO	EQ	12-May-2023	692.55	693.55	700.60	683.55	688.00	689.85	691.44	18742	129.59	2877	7594	40.52
MOQUALITY	EQ	12-May-2023	124.35	123.90	125.42	123.67	124.46	124.16	124.73	2006	2.50	21	1001	49.90
MORARJEE	EQ	12-May-2023	18.80	18.75	19.90	18.75	19.10	19.10	19.15	26909	5.15	191	18575	69.03
MOREPENLAB	EQ	12-May-2023	27.10	27.20	27.25	26.80	26.90	26.95	27.01	976078	263.64	3185	453265	46.44
MOS	SM	12-May-2023	103.40	105.00	118.00	102.75	112.50	112.30	112.67	430400	484.94	208	233600	54.28
MOTHERSON	EQ	12-May-2023	77.85	78.00	79.20	77.60	78.40	78.35	78.46	17075506	13398.16	47369	6513435	38.14
MOTILALOFS	EQ	12-May-2023	660.25	660.00	668.00	647.10	649.10	651.45	657.75	254212	1672.09	10216	113482	44.64
MOTOGENFIN	BE	12-May-2023	28.95	28.80	29.40	28.55	29.40	29.40	28.93	2677	0.77	11	-	-
MOVALUE	EQ	12-May-2023	51.09	52.00	52.00	50.50	50.50	50.50	50.97	215	0.11	13	209	97.21
MOXSH	SM	12-May-2023	128.85	130.00	147.80	129.00	138.80	139.85	139.39	50400	70.25	61	43200	85.71
MPHASIS	EQ	12-May-2023	1872.20	1875.20	1877.95	1842.50	1852.00	1852.35	1862.29	276950	5157.62	19669	143685	51.88
MPSLTD	EQ	12-May-2023	878.65	878.05	912.95	870.25	904.00	901.05	899.65	24807	223.18	4674	12235	49.32
MRF	EQ	12-May-2023	97361.00	97760.00	97800.00	96600.05	96700.00	96689.15	97169.79	6319	6140.16	4036	2881	45.59
MRO-TEK	EQ	12-May-2023	55.15	56.50	56.50	54.65	55.35	54.80	55.16	3312	1.83	62	2306	69.63
MRPL	EQ	12-May-2023	62.95	62.80	63.75	62.20	62.60	62.60	62.91	3302597	2077.52	11364	1100112	33.31
MSPL	EQ	12-May-2023	8.70	8.70	8.75	8.60	8.60	8.60	8.65	91219	7.89	432	62430	68.44
MSTCLTD	EQ	12-May-2023	305.45	306.90	312.10	304.50	306.50	305.45	308.34	219514	676.85	5179	102110	46.52
MSUMI	EQ	12-May-2023	56.45	56.45	56.60	55.60	56.00	55.85	56.00	1428115	799.77	15940	889696	62.30
MTARTECH	EQ	12-May-2023	1895.05	1897.90	1909.95	1845.00	1872.00	1865.05	1882.26	81298	1530.24	8731	34276	42.16
MTEDUCARE	BE	12-May-2023	4.55	4.60	4.70	4.60	4.70	4.65	4.63	7130	0.33	33	-	-
MTNL	EQ	12-May-2023	19.80	19.75	20.20	19.60	19.70	19.65	19.85	1048987	208.21	2151	347335	33.11
MUKANDLTD	EQ	12-May-2023	128.80	128.80	130.00	126.95	128.30	128.50	128.37	92774	119.10	1376	50701	54.65
MUKTAARTS	EQ	12-May-2023	53.80	53.10	53.85	53.10	53.10	53.10	53.36	385	0.21	17	265	68.83
MUNJALAU	EQ	12-May-2023	44.10	44.65	44.65	43.70	44.00	44.00	44.07	46590	20.53	497	27756	59.58
MUNJALSHOW	EQ	12-May-2023	95.80	95.20	96.00	95.20	95.70	95.80	95.69	14348	13.73	192	10648	74.21
MURUDCERA	EQ	12-May-2023	37.75	38.00	38.25	37.15	37.15	37.25	37.59	73223	27.52	420	34591	47.24
MUTHOOTCAP	EQ	12-May-2023	311.85	311.80	332.00	311.80	317.00	319.05	321.98	116866	376.29	2752	40350	34.53
MUTHOOTFIN	EQ	12-May-2023	1068.50	1068.00	1079.20	1057.10	1061.00	1059.70	1065.52	570353	6077.22	31029	308666	54.12
MWL	SM	12-May-2023	130.00	130.00	130.00	130.00	130.00	130.00	130.00	2400	3.12	2	2400	100.00
NABARD	N2	12-May-2023	1136.00	1138.01	1138.01	1138.01	1138.01	1138.01	1138.01	1	0.01	1	1	100.00
NACLIND	EQ	12-May-2023	83.80	83.75	85.00	83.70	85.00	84.75	84.34	34156	28.81	368	17959	52.58
NAGAFERT	EQ	12-May-2023	11.00	11.00	11.15	10.85	10.90	10.90	10.97	453538	49.75	822	345262	76.13
NAGREEKCAP	EQ	12-May-2023	20.05	20.40	20.45	19.65	19.80	20.00	20.01	5345	1.07	73	3221	60.26
NAGREEKEXP	EQ	12-May-2023	36.00	37.25	37.25	35.75	36.10	35.85	36.03	1501	0.54	24	1379	91.87
NAHARCAP	EQ	12-May-2023	281.25	281.25	286.00	276.00	280.90	278.40	279.73	3578	10.01	364	1799	50.28
NAHARINDUS	EQ	12-May-2023	109.50	109.65	110.80	107.55	107.85	108.00	108.74	14357	15.61	409	8577	59.74
NAHARPOLY	EQ	12-May-2023	266.75	266.75	270.00	264.00	266.00	266.70	267.77	6102	16.34	360	3497	57.31
NAHARSPING	EQ	12-May-2023	271.05	273.75	276.00	269.85	271.90	270.40	272.24	22300	60.71	1418	12628	56.63
NAM-INDIA	EQ	12-May-2023	237.80	237.75	239.55	235.30	237.05	236.95	237.05	315069	746.88	6718	116937	37.11
NARMADA	EQ	12-May-2023	20.70	21.00	21.20	20.50	20.90	20.90	20.84	6885	1.44	191	5687	82.60
NATCOPHARM	EQ	12-May-2023	637.90	636.00	640.50	620.05	622.30	623.30	628.74	196234	1233.80	9009	116701	59.47
NATHBIOGEN	EQ	12-May-2023	169.25	169.15	172.00	167.55	172.00	169.10	168.72	8364	14.11	397	5127	61.30
NATIONALUM	EQ	12-May-2023	82.95	82.40	82.40	81.05	81.60	81.85	81.72	7590851	6202.87	14757	3504895	46.17
NATNLSTEEL	BE	12-May-2023	3.65	3.60	3.65	3.55	3.60	3.60	3.60	5371	0.19	10	-	-
NAUKRI	EQ	12-May-2023	3887.95	3888.90	3925.00	3842.30	3870.05	3882.80	3893.01	176231	6860.69	25363	69587	39.49
NAVA	EQ	12-May-2023	225.50	226.70	228.95	222.40	226.05	225.80	226.11	232596	525.92	5831	105570	45.39
NAVINFLUOR	EQ	12-May-2023	4724.35	4720.00	4773.85	4629.00	4772.00	4748.00	4692.38	594553	27898.69	35476	326754	54.96
NAVKARCORP	EQ	12-May-2023	57.85	57.75	58.20	57.00	57.45	57.20	57.49	264816	152.24	1977	166241	62.78
NAVNETEDUL	EQ	12-May-2023	105.20	105.15	106.75	105.05	106.50	106.40	106.16	98307	104.36	1491	62700	63.78
NAZARA	EQ	12-May-2023	569.15	570.20	575.60	560.00	560.70	562.35	564.70	271461	1532.95	8173	85395	31.46
NBCC	EQ	12-May-2023	41.45	41.70	42.00	41.10	41.30	41.30	41.48	6299164	2612.90	15639	2253071	35.77
NBIFIN	EQ	12-May-2023	1524.05	1526.05	1527.00	1524.90	1526.00	1526.80	1525.79	15	0.23	10	10	66.67
NCC	EQ	12-May-2023	116.95	116.95	119.00	116.55	118.55	118.50	118.28	3979694	4707.26	25563	2167626	54.47
NCLIND	EQ	12-May-2023	187.35	187.30	190.00	186.20	186.25	187.40	187.87	29457	55.34	1790	15855	53.82
NDGL	EQ	12-May-2023	1834.80	1872.00	2201.75	1872.00	2008.00	2034.90	2111.68	38392	810.72	5504	13161	34.28
NDL	EQ	12-May-2023	21.10	21.50	21.50	21.10	21.40	21.35	21.29	47891	10.20	304	34803	72.67
NDLVENTURE	EQ	12-May-2023	116.65	117.55	120.20	115.25	119.45	118.30	117.24	5898	6.91	225	3953	67.02
NDRAUTO	EQ	12-May-2023	600.20	603.00	606.00	590.10	591.00	592.65	596.96	8696	51.91	547	4278	49.20
NDTV	EQ	12-May-2023	182.80	183.10	184.00	180.50	180.55	180.75	181.83	71944	130.82	1592	48150	66.93
NECCLTD	EQ	12-May-2023	20.95	21.10	22.10	20.70	21.40	21.55	21.53	184551	39.73	611	118130	64.01
NECLIFE	EQ	12-May-2023	17.05	17.25	17.25	16.90	16.95	16.95	17.04	130735	22.28	567	81969	62.70
NELCAST	EQ	12-May-2023	101.80	101.95	103.45	101.10	102.50	102.90	102.27	140955	144.16	1526	78882	55.96
NELCO	EQ	12-May-2023	621.05	622.00	630.90	602.10	609.80	608.50	619.43	96122	595.41	5821	35801	37.25
NEOGEN	EQ	12-May-2023	1546.30	1550.70	1552.05	1518.90	1520.00	1522.95	1529.09	20305	310.48	2844	12585	61.98
NESCO	EQ	12-May-2023	594.70	591.15	595.35	587.00	591.00	592.40	591.44	39154	231.57	2027	26041	66.51
NESTLEIND	EQ	12-May-2023	22019.80	22019.00	22069.40	21740.00	21780.05	21794.15	21909.67	66961	14670.93	13860	47184	70.46
NETF	EQ	12-May-2023	192.60	192.24	192.31	189.96	191.28	192.05	191.29	2862	5.47	59	1548	54.09
NETWORK18	EQ	12-May-2023	58.60	58.50	60.00	57.40	58.20	58.10	58.87	1440445	847.95	6872	260640	18.09
NEULANDLAB	EQ	12-May-2023	2538.30	2600.00	2670.00	2517.05	2573.00	2581.60	2602.39	632046	16448.28	51629	130516	20.65
NEWGEN	EQ	12-May-2023	571.30	583.00	616.00	572.00	606.60	608.40	599.10	1363871	8170.94	57321	430026	31.53
NEXTMEDIA	EQ	12-May-2023	4.85	4.65	5.00	4.65	4.90	4.85	4.88	3050	0.15	21	849	27.84
NFL	EQ	12-May-2023	79.70	79.85	79.90	77.10	77.80	77.55	78.12	3091875	2415.26	9400	1127725	36.47
NGIL	BE	12-May-2023	56.55	56.55	57.50	54.60	57.50	56.70	55.39	5472	3.03	47	-	-
NGLFINE	EQ	12-May-2023	1510.35	1494.10	1523.90	1490.00	1490.00	1500.70	1505.87	940	14.16	252	575	61.17
NH	EQ	12-May-2023	763.45	758.05	769.25	755.00	760.05	760.95	763.86	249608	1906.65	14430	201361	80.67
NHAI	N2	12-May-2023	1157.00	1153.20	1155.00	1153.20	1155.00	1155.00	1154.70	60	0.69	3	60	100.00
NHAI	N4	12-May-2023	1041.90	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	55	0.57	2	55	100.00
NHAI	N5	12-May-2023	1174.99	1173.99	1173.99	1165.00	1165.00	1165.00	1165.26	443	5.16	3	443	100.00
NHAI	N6	12-May-2023	1193.00	1193.00	1194.00	1193.00	1194.00	1194.00	1193.51	2179	26.01	6	2179	100.00
NHAI	N8	12-May-2023	1046.35	1048.00	1056.50	1048.00	1050.00	1050.07	1051.05	187	1.97	13	150	80.21
NHAI	NA	12-May-2023	1159.40	1160.30	1162.00	1159.00	1162.00	1159.22	1159.13	8754	101.47	15	8754	100.00
NHAI	NE	12-May-2023	1176.00	1179.90	1182.00	1179.90	1182.00	1180.95	1180.95	2	0.02	2	1	50.00
NHBTF2014	N6	12-May-2023	6708.00	6671.00	6714.00	6640.00	6714.00	6701.33	6650.83	118	7.85	5	118	100.00
NHIT	N1	12-May-2023	306.98	306.25	307.65	306.25	307.00	307.00	307.39	4253	13.07	12	4250	99.93
NHIT	N2	12-May-2023	307.01	307.01	307.11	307.01	307.11	307.11	307.02	325	1.00	3	300	92.31
NHIT	N3	12-May-2023	414.65	414.35	414.35	414.00	414.00	414.00	414.13	1297	5.37	6	1297	100.00
NHPC	EQ	12-May-2023	44.50	44.75	44.95	44.30	44.60	44.55	44.59	5525797	2463.97	13638	3236176	58.56
NIACL	EQ	12-May-2023	117.15	116.75	117.25	114.25	115.10	115.05	115.38	472881	545.61	4622	165324	34.96
NIBL	BE	12-May-2023	18.35	18.35	18.50	18.05	18.50	18.50	18.26	3979	0.73	39	-	-
NIDAN	SM	12-May-2023	42.70	41.15	41.20	40.45	41.00	40.75	40.86	10000	4.09	10	8000	80.00
NIF100BEES	EQ	12-May-2023	188.24	187.95	188.98	187.30	188.69	188.61	188.31	7194	13.55	165	6112	84.96
NIFTYBEES	EQ	12-May-2023	200.35	200.27	200.45	199.06	200.10	200.26	199.90	2056983	4111.89	21160	1146474	55.74
NIFTYQLITY	EQ	12-May-2023	15.01	14.90	15.50	14.90	15.01	15.20	15.09	30626	4.62	289	19333	63.13
NIITLTD	EQ	12-May-2023	371.00	374.70	374.70	364.05	365.90	365.15	368.48	144539	532.60	4959	75467	52.21
NILAINFRA	EQ	12-May-2023	5.15	5.20	5.20	5.00	5.15	5.15	5.12	86528	4.43	238	62457	72.18
NILASPACES	EQ	12-May-2023	2.80	2.85	2.90	2.80	2.90	2.85	2.84	127040	3.60	171	101459	79.86
NILKAMAL	EQ	12-May-2023	2058.30	2053.90	2073.75	2020.00	2043.75	2034.35	2048.35	5358	109.75	762	3857	71.99
NINSYS	BE	12-May-2023	386.85	405.00	406.15	392.85	406.15	406.15	404.07	1400	5.66	138	-	-
NIPPOBATRY	EQ	12-May-2023	351.45	358.80	358.80	339.95	354.00	351.90	349.10	19907	69.50	1113	10723	53.87
NIRAJ	EQ	12-May-2023	29.50	29.70	29.70	28.80	29.00	29.00	29.06	9260	2.69	123	7814	84.38
NIRMAN	SM	12-May-2023	94.95	95.00	95.50	90.20	90.20	90.35	91.56	100800	92.29	71	81600	80.95
NITCO	EQ	12-May-2023	17.55	17.75	18.00	17.50	17.95	17.80	17.75	32205	5.72	254	17632	54.75
NITINSPIN	EQ	12-May-2023	253.10	254.00	255.20	251.80	253.85	253.00	253.33	79080	200.33	1471	54673	69.14
NITIRAJ	EQ	12-May-2023	75.05	74.60	77.60	74.35	75.00	75.15	75.18	6829	5.13	218	4710	68.97
NKIND	EQ	12-May-2023	42.05	43.70	45.35	41.05	41.10	41.45	43.33	855	0.37	85	595	69.59
NLCINDIA	EQ	12-May-2023	84.70	84.85	86.65	84.00	86.30	86.25	85.81	2162768	1855.95	8379	1244462	57.54
NMDC	EQ	12-May-2023	108.00	108.15	108.35	106.55	106.80	106.70	107.19	6032202	6466.12	32216	3768354	62.47
NOCIL	EQ	12-May-2023	230.15	230.00	230.65	228.25	229.95	229.05	229.29	180065	412.87	3623	88049	48.90
NOIDATOLL	EQ	12-May-2023	7.25	7.30	7.30	7.00	7.00	7.05	7.09	117847	8.36	171	108723	92.26
NOVARTIND	EQ	12-May-2023	672.80	679.00	682.75	660.50	669.30	667.85	673.21	30835	207.59	2448	16943	54.95
NPBET	EQ	12-May-2023	223.74	223.50	225.95	223.32	225.92	225.86	224.06	469	1.05	27	383	81.66
NPST	SM	12-May-2023	685.00	695.00	695.00	695.00	695.00	695.00	695.00	400	2.78	1	400	100.00
NRAIL	EQ	12-May-2023	256.60	255.00	258.95	251.60	252.25	252.70	253.65	15733	39.91	631	10167	64.62
NRBBEARING	EQ	12-May-2023	151.10	150.95	158.75	150.55	154.30	154.70	156.18	624510	975.36	8051	309273	49.52
NRL	EQ	12-May-2023	122.15	122.85	125.00	119.00	121.70	122.00	122.05	130410	159.17	1620	61939	47.50
NSIL	EQ	12-May-2023	2112.20	2115.00	2141.95	2103.15	2140.00	2137.50	2134.85	543	11.59	117	401	73.85
NSLNISP	EQ	12-May-2023	37.15	37.20	38.30	37.20	37.55	37.55	37.84	6095509	2306.80	17782	2652029	43.51
NTPC	EQ	12-May-2023	179.55	179.10	179.25	174.50	175.15	174.95	175.85	8920297	15686.54	106767	5214303	58.45
NTPC	N4	12-May-2023	1053.00	1040.51	1050.10	1040.51	1050.10	1050.10	1045.31	164	1.71	2	82	50.00
NTPC	N7	12-May-2023	10.31	10.31	10.33	10.30	10.30	10.30	10.31	47305	4.88	71	45339	95.84
NTPC	N9	12-May-2023	1250.00	1220.00	1220.00	1143.00	1143.00	1143.00	1162.25	40	0.46	3	40	100.00
NUCLEUS	EQ	12-May-2023	611.25	612.00	620.50	607.80	615.00	616.10	614.72	55066	338.50	3602	31397	57.02
NURECA	EQ	12-May-2023	335.50	335.25	337.20	331.55	332.55	332.30	333.39	19637	65.47	1722	10420	53.06
NUVOCO	EQ	12-May-2023	333.00	334.40	336.50	327.45	328.65	330.15	330.08	293074	967.39	5147	220935	75.39
NV20BEES	EQ	12-May-2023	105.88	105.88	105.88	105.15	105.50	105.49	105.47	7495	7.90	141	6782	90.49
NYKAA	EQ	12-May-2023	125.25	124.50	126.50	122.45	124.45	124.20	124.56	5384735	6707.01	28862	1704741	31.66
OAL	EQ	12-May-2023	380.45	381.00	385.85	375.20	380.00	383.40	380.89	4616	17.58	385	3083	66.79
OBCL	EQ	12-May-2023	56.90	56.90	57.00	55.40	56.00	56.05	56.20	15844	8.90	286	10939	69.04
OBEROIRLTY	EQ	12-May-2023	949.70	949.75	955.00	936.70	941.95	941.10	945.91	231674	2191.43	15786	118434	51.12
OCCL	EQ	12-May-2023	769.00	772.40	774.50	757.00	774.50	762.65	762.68	3570	27.23	368	2334	65.38
OFSS	EQ	12-May-2023	3549.85	3535.05	3558.05	3517.60	3553.00	3551.45	3543.01	61128	2165.77	5892	36310	59.40
OIL	EQ	12-May-2023	258.85	258.30	259.40	255.30	256.45	256.05	257.38	915524	2356.41	23926	379804	41.48
OILCOUNTUB	EQ	12-May-2023	15.60	15.80	15.80	14.10	15.00	15.05	14.93	42655	6.37	249	22267	52.20
OLECTRA	EQ	12-May-2023	661.65	662.70	662.70	646.35	657.00	654.25	654.76	509237	3334.29	14943	178947	35.14
OMAXAUTO	EQ	12-May-2023	55.20	55.15	58.50	54.10	56.50	56.35	56.48	116386	65.73	1302	59002	50.70
OMAXE	EQ	12-May-2023	53.00	53.25	53.50	52.25	52.45	52.70	52.70	300923	158.58	751	97842	32.51
OMINFRAL	EQ	12-May-2023	41.85	42.25	45.95	41.65	42.35	42.15	43.53	227140	98.88	1159	125939	55.45
OMKARCHEM	BZ	12-May-2023	7.65	7.95	8.00	7.65	7.70	7.70	7.83	36598	2.86	76	-	-
ONELIFECAP	EQ	12-May-2023	12.45	12.40	13.40	12.40	12.85	12.85	13.01	20284	2.64	255	10523	51.88
ONEPOINT	EQ	12-May-2023	21.00	21.00	21.55	20.90	21.00	21.00	21.18	786368	166.57	1472	194912	24.79
ONGC	EQ	12-May-2023	167.05	168.15	169.00	165.00	165.65	165.50	166.18	16373574	27208.92	75276	8485960	51.83
ONMOBILE	EQ	12-May-2023	71.25	71.60	73.90	70.90	71.35	71.55	72.29	1363734	985.88	8764	401599	29.45
ONWARDTEC	EQ	12-May-2023	350.30	351.50	420.35	351.20	407.85	413.30	408.39	854352	3489.05	15896	173506	20.31
OPTIEMUS	EQ	12-May-2023	173.95	173.25	174.30	167.05	169.00	168.55	171.07	190659	326.16	2540	124025	65.05
ORBTEXP	EQ	12-May-2023	138.85	140.15	141.95	137.55	141.75	141.10	140.47	10471	14.71	203	6704	64.02
ORCHPHARMA	BE	12-May-2023	414.75	420.00	435.45	419.05	435.45	435.15	430.90	39060	168.31	586	-	-
ORICONENT	EQ	12-May-2023	20.85	21.00	21.40	20.95	21.05	21.10	21.12	29675	6.27	221	18763	63.23
ORIENTABRA	EQ	12-May-2023	25.30	25.85	25.85	25.25	25.30	25.25	25.46	8550	2.18	135	7009	81.98
ORIENTALTL	EQ	12-May-2023	7.65	8.00	8.00	7.40	7.60	7.50	7.59	29485	2.24	140	19209	65.15
ORIENTBELL	EQ	12-May-2023	545.90	541.80	547.90	538.05	540.00	540.00	543.64	6291	34.20	451	4668	74.20
ORIENTCEM	EQ	12-May-2023	128.40	128.00	129.75	127.00	127.70	128.55	128.89	332508	428.56	3327	171969	51.72
ORIENTELEC	EQ	12-May-2023	221.95	223.00	223.50	216.00	219.00	218.75	219.77	295756	649.97	7131	105153	35.55
ORIENTHOT	EQ	12-May-2023	96.65	97.05	97.10	87.55	92.30	90.50	92.04	1347387	1240.10	8147	735817	54.61
ORIENTLTD	EQ	12-May-2023	60.55	60.35	61.60	60.30	61.50	61.20	60.91	2575	1.57	159	1253	48.66
ORIENTPPR	EQ	12-May-2023	45.90	45.75	46.60	44.45	45.20	45.05	45.26	2053886	929.52	6027	857338	41.74
ORISSAMINE	EQ	12-May-2023	2660.60	2658.75	2674.00	2626.05	2633.10	2636.70	2649.57	2289	60.65	554	1317	57.54
ORTEL	BZ	12-May-2023	1.10	1.15	1.15	1.05	1.10	1.10	1.09	11535	0.13	12	-	-
ORTINLAB	EQ	12-May-2023	19.75	20.40	20.40	19.55	19.65	19.70	19.90	19571	3.89	235	7090	36.23
OSIAHYPER	EQ	12-May-2023	31.30	31.30	31.30	29.95	30.60	30.65	30.65	84834	26.00	645	36907	43.50
OSWALAGRO	EQ	12-May-2023	32.05	32.00	34.25	31.50	33.80	33.70	33.27	169367	56.36	1168	118363	69.89
OSWALSEEDS	EQ	12-May-2023	372.05	372.05	375.05	365.00	365.00	371.65	369.89	5947	22.00	624	596	10.02
PAGEIND	EQ	12-May-2023	41748.35	41740.00	42305.90	41440.00	42303.00	42254.50	42070.58	17268	7264.75	6858	7472	43.27
PAISALO	EQ	12-May-2023	50.75	49.70	51.00	48.50	50.55	50.65	50.25	488520	245.46	3840	269349	55.14
PALASHSECU	EQ	12-May-2023	112.80	124.05	124.05	116.55	118.00	117.90	122.41	62499	76.50	1001	29487	47.18
PALREDTEC	EQ	12-May-2023	132.95	131.60	137.40	131.60	136.80	136.30	135.01	11975	16.17	217	7308	61.03
PANACEABIO	EQ	12-May-2023	119.65	120.60	120.60	118.20	118.20	119.30	119.66	20990	25.12	555	11379	54.21
PANACHE	BE	12-May-2023	62.15	61.60	61.60	60.00	60.55	60.55	60.36	6786	4.10	29	-	-
PANAMAPET	EQ	12-May-2023	300.95	301.00	305.00	298.80	301.05	302.40	302.05	22791	68.84	1135	14101	61.87
PANSARI	EQ	12-May-2023	89.30	89.30	93.50	89.30	90.00	91.00	91.92	129	0.12	12	99	76.74
PAR	EQ	12-May-2023	169.65	169.65	173.00	168.50	171.00	170.45	170.76	6910	11.80	189	5361	77.58
PARACABLES	EQ	12-May-2023	38.20	38.70	39.00	37.70	38.10	38.45	38.49	368270	141.75	1471	232651	63.17
PARADEEP	EQ	12-May-2023	55.25	55.20	56.20	55.15	55.25	55.35	55.55	950940	528.20	5148	447968	47.11
PARAGMILK	EQ	12-May-2023	99.75	100.00	109.35	99.95	107.85	107.50	105.44	3189582	3363.22	19867	1169577	36.67
PARAS	EQ	12-May-2023	531.60	536.50	536.50	525.30	529.00	526.80	529.96	71789	380.45	4402	38962	54.27
PARASPETRO	BE	12-May-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.85	207847	1.78	161	-	-
PARIN	SM	12-May-2023	92.45	93.50	94.45	93.50	93.95	93.95	93.97	6000	5.64	3	6000	100.00
PARSVNATH	EQ	12-May-2023	7.10	7.20	7.20	6.90	7.15	7.15	7.09	135881	9.63	315	70070	51.57
PARTYCRUS	SM	12-May-2023	48.85	51.25	51.25	51.20	51.25	51.25	51.24	22000	11.27	10	18000	81.82
PASUPTAC	EQ	12-May-2023	29.25	29.70	29.70	29.05	29.20	29.15	29.27	13308	3.90	172	8047	60.47
PATANJALI	BE	12-May-2023	937.55	940.00	942.00	920.00	925.00	930.90	930.34	58701	546.12	2723	-	-
PATELENG	EQ	12-May-2023	24.50	24.65	26.95	24.15	26.75	26.60	25.99	26969614	7010.48	26471	11134880	41.29
PATINTLOG	EQ	12-May-2023	13.35	13.40	13.70	13.15	13.15	13.25	13.38	137868	18.45	533	83995	60.92
PATTECH	SM	12-May-2023	63.45	68.65	73.75	65.10	67.50	66.60	69.19	84000	58.12	28	57000	67.86
PAYTM	EQ	12-May-2023	699.15	699.00	706.35	683.10	689.60	687.85	692.86	4028220	27909.81	78930	1397119	34.68
PCBL	EQ	12-May-2023	129.85	130.30	131.45	126.80	127.45	127.35	128.57	1093200	1405.51	8364	593867	54.32
PCJEWELLER	EQ	12-May-2023	24.60	24.70	25.00	24.30	24.55	24.40	24.58	673431	165.55	2625	489825	72.74
PDMJEPAPER	EQ	12-May-2023	45.20	45.15	46.00	43.85	44.65	44.50	44.66	271510	121.25	1593	122295	45.04
PDSL	EQ	12-May-2023	367.90	350.00	360.00	333.20	339.00	335.80	343.28	320068	1098.72	14310	161926	50.59
PEARLPOLY	EQ	12-May-2023	21.65	22.00	22.25	20.80	21.15	21.15	21.34	34640	7.39	269	21494	62.05
PEL	EQ	12-May-2023	740.05	741.50	742.80	722.60	724.00	726.00	731.10	711691	5203.16	25584	304899	42.84
PENIND	EQ	12-May-2023	73.15	73.20	73.90	72.30	72.60	72.50	72.80	312686	227.63	2570	140856	45.05
PENINLAND	EQ	12-May-2023	18.90	18.90	19.30	18.60	19.10	19.10	19.04	314528	59.90	738	219532	69.80
PERFECT	SM	12-May-2023	17.90	17.70	17.70	17.00	17.00	17.10	17.11	264000	45.17	32	204000	77.27
PERSISTENT	EQ	12-May-2023	4667.20	4679.00	4718.30	4626.75	4646.10	4651.90	4669.61	209608	9787.88	19626	90144	43.01
PETRONET	EQ	12-May-2023	232.65	232.85	232.85	227.45	228.50	229.25	229.41	1844641	4231.88	27211	1110853	60.22
PFC	EQ	12-May-2023	164.60	162.15	165.20	158.65	164.85	164.65	162.66	22450063	36517.48	97046	9948621	44.31
PFC	N5	12-May-2023	1160.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1	0.01	1	1	100.00
PFC	N6	12-May-2023	1050.00	1049.97	1050.25	1035.10	1050.25	1050.25	1038.15	874	9.07	9	799	91.42
PFC	N8	12-May-2023	1338.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1	0.01	1	1	100.00
PFIZER	EQ	12-May-2023	3792.20	3795.00	3809.00	3690.00	3781.60	3772.20	3787.83	6102	231.13	1107	3566	58.44
PFOCUS	EQ	12-May-2023	81.05	81.00	82.00	80.10	80.55	80.45	80.84	50473	40.80	907	30868	61.16
PFS	EQ	12-May-2023	16.05	15.90	15.90	15.40	15.55	15.50	15.60	1539039	240.15	3201	861706	55.99
PGEL	EQ	12-May-2023	1469.20	1479.95	1486.00	1465.00	1468.00	1477.40	1479.07	12027	177.89	1618	6483	53.90
PGHH	EQ	12-May-2023	13780.25	13871.95	14095.75	13815.15	13828.00	13940.70	13973.11	19319	2699.47	4426	12211	63.21
PGHL	EQ	12-May-2023	4715.50	4690.05	4764.55	4690.05	4750.00	4736.95	4743.07	9359	443.90	3096	5767	61.62
PGIL	EQ	12-May-2023	454.75	451.00	455.00	444.00	445.10	445.90	448.16	6786	30.41	570	4499	66.30
PGINVIT	IV	12-May-2023	123.03	123.80	123.80	122.60	122.90	122.96	122.97	324218	398.71	2733	315307	97.25
PHANTOMFX	SM	12-May-2023	249.35	245.50	269.70	245.50	262.90	263.10	261.96	97200	254.63	125	57600	59.26
PHARMABEES	EQ	12-May-2023	12.72	12.94	12.94	12.59	12.65	12.62	12.65	1485702	187.98	3157	962879	64.81
PHOENIXLTD	EQ	12-May-2023	1485.15	1475.00	1499.95	1458.70	1462.60	1463.35	1475.36	76819	1133.36	17035	50123	65.25
PIDILITIND	EQ	12-May-2023	2566.45	2580.00	2613.75	2555.00	2581.00	2587.25	2592.38	671693	17412.81	45827	364789	54.31
PIGL	SM	12-May-2023	77.00	73.15	80.85	73.15	80.80	80.80	78.29	26000	20.36	13	24000	92.31
PIIND	EQ	12-May-2023	3413.65	3432.35	3457.20	3393.30	3400.95	3401.35	3422.72	207903	7115.95	23890	109876	52.85
PILANIINVS	EQ	12-May-2023	1795.90	1796.00	1817.30	1790.05	1806.00	1802.05	1804.02	1498	27.02	252	1104	73.70
PILITA	EQ	12-May-2023	8.75	8.70	9.00	8.55	8.55	8.60	8.80	348462	30.67	454	251088	72.06
PIONEEREMB	EQ	12-May-2023	36.60	37.20	37.20	36.00	36.85	36.20	36.53	22017	8.04	216	16382	74.41
PITTIENG	EQ	12-May-2023	356.80	353.80	362.90	353.15	355.00	359.10	357.79	133305	476.95	3548	64155	48.13
PIXTRANS	EQ	12-May-2023	788.30	796.50	845.00	787.20	843.00	840.65	825.90	93506	772.27	5011	51117	54.67
PLASTIBLEN	EQ	12-May-2023	173.90	171.85	174.95	171.20	171.90	172.40	172.76	6524	11.27	194	4376	67.08
PNB	EQ	12-May-2023	48.50	48.50	48.80	48.05	48.40	48.55	48.48	20165979	9776.28	45376	4827761	23.94
PNBGILTS	EQ	12-May-2023	58.90	59.45	59.45	58.45	58.85	58.80	58.77	80437	47.27	1085	53070	65.98
PNBHOUSING	EQ	12-May-2023	472.90	470.00	480.90	467.55	468.00	469.25	471.92	301232	1421.58	9806	141548	46.99
PNC	EQ	12-May-2023	38.80	38.90	39.40	38.00	38.00	38.20	38.56	1767	0.68	76	1473	83.36
PNCINFRA	EQ	12-May-2023	312.25	311.50	311.50	305.65	307.35	307.00	308.52	120362	371.34	3577	47062	39.10
POCL	EQ	12-May-2023	369.45	373.05	373.90	363.00	368.10	366.00	367.95	12981	47.76	1491	5721	44.07
PODDARHOUS	BE	12-May-2023	109.95	109.30	110.00	105.65	110.00	110.00	108.63	1813	1.97	32	-	-
PODDARMENT	EQ	12-May-2023	306.80	309.85	309.85	303.00	303.00	304.20	304.86	5715	17.42	480	4332	75.80
POKARNA	EQ	12-May-2023	388.30	389.40	410.00	389.00	398.50	399.65	401.29	92772	372.28	4365	32099	34.60
POLICYBZR	EQ	12-May-2023	617.10	619.90	620.95	602.00	604.00	606.45	609.63	323807	1974.02	12713	120228	37.13
POLYCAB	EQ	12-May-2023	3235.25	3252.20	3400.00	3235.45	3385.00	3388.95	3339.96	1549977	51768.55	96333	359279	23.18
POLYMED	EQ	12-May-2023	977.20	985.00	986.05	968.45	973.10	977.65	979.12	62130	608.33	5275	44078	70.94
POLYPLEX	EQ	12-May-2023	1421.35	1425.50	1427.95	1400.00	1405.00	1404.50	1413.15	58348	824.55	6657	27793	47.63
PONNIERODE	EQ	12-May-2023	431.75	431.75	432.35	418.60	421.00	420.95	425.18	44338	188.52	1877	24278	54.76
POONAWALLA	EQ	12-May-2023	325.25	323.80	326.65	321.70	325.35	325.05	324.62	1021318	3315.40	11699	572176	56.02
POWERGRID	EQ	12-May-2023	248.55	248.85	249.60	241.15	242.10	241.75	244.62	10390356	25416.45	77565	7133041	68.65
POWERINDIA	EQ	12-May-2023	3803.30	3819.85	3869.00	3783.70	3805.00	3815.15	3814.66	47573	1814.75	3880	33232	69.85
POWERMECH	EQ	12-May-2023	2967.30	2989.90	3215.00	2975.00	3150.00	3157.10	3123.75	214370	6696.38	25982	71830	33.51
PPAP	EQ	12-May-2023	201.10	200.60	207.90	199.30	201.65	202.70	202.93	11269	22.87	347	5166	45.84
PPL	EQ	12-May-2023	158.00	157.80	184.50	157.10	171.00	172.30	175.25	507194	888.88	8751	204414	40.30
PPLPHARMA	EQ	12-May-2023	77.00	76.80	77.70	74.70	74.95	75.05	76.44	4060067	3103.67	15149	2241119	55.20
PRAENG	EQ	12-May-2023	13.20	13.20	13.20	12.75	12.85	12.85	12.96	28901	3.75	120	24895	86.14
PRAJIND	EQ	12-May-2023	358.80	360.00	360.75	353.00	356.35	355.70	356.76	264791	944.68	7407	135066	51.01
PRAKASH	EQ	12-May-2023	57.30	57.20	57.90	56.20	56.65	56.55	56.78	308704	175.28	2077	171245	55.47
PRAKASHSTL	EQ	12-May-2023	4.45	4.40	4.45	4.40	4.45	4.45	4.43	137692	6.10	363	91916	66.75
PRAXIS	EQ	12-May-2023	19.30	19.00	19.65	18.45	18.80	18.95	18.84	17034	3.21	121	12595	73.94
PRECAM	EQ	12-May-2023	151.90	152.10	162.40	151.80	156.50	155.10	157.63	762654	1202.18	12148	287378	37.68
PRECISION	SM	12-May-2023	32.40	32.30	32.85	32.30	32.85	32.85	32.58	4000	1.30	2	4000	100.00
PRECOT	EQ	12-May-2023	177.20	177.20	180.00	174.10	176.05	176.05	176.78	1278	2.26	61	872	68.23
PRECWIRE	EQ	12-May-2023	73.20	73.35	77.50	73.10	75.80	75.50	75.82	551093	417.83	4802	275673	50.02
PREMEXPLN	EQ	12-May-2023	431.25	435.55	435.95	428.00	434.70	432.60	432.14	2931	12.67	282	1620	55.27
PREMIERPOL	EQ	12-May-2023	85.45	87.50	88.50	85.00	85.75	87.25	86.47	3274	2.83	111	1875	57.27
PRESSMN	EQ	12-May-2023	86.85	89.65	89.65	85.45	85.75	85.80	86.17	23568	20.31	224	16234	68.88
PRESTIGE	EQ	12-May-2023	489.85	489.50	494.30	482.70	485.80	485.40	490.00	329341	1613.76	20575	203713	61.85
PRICOLLTD	EQ	12-May-2023	234.85	234.00	238.00	233.60	235.00	234.60	235.96	394172	930.11	6664	226385	57.43
PRIMESECU	EQ	12-May-2023	115.15	116.90	116.90	113.60	114.80	114.75	115.18	23356	26.90	368	18391	78.74
PRINCEPIPE	EQ	12-May-2023	605.10	607.95	607.95	596.90	603.00	599.95	601.14	101074	607.60	6202	64716	64.03
PRITI	EQ	12-May-2023	153.45	156.80	156.80	152.15	153.50	154.80	154.33	11967	18.47	348	8021	67.03
PRITIKA	SM	12-May-2023	37.00	37.00	39.00	37.00	37.50	37.50	38.01	40000	15.20	10	20000	50.00
PRITIKAUTO	EQ	12-May-2023	15.65	15.90	15.90	15.50	15.70	15.65	15.68	55066	8.63	317	37434	67.98
PRIVISCL	EQ	12-May-2023	1127.90	1120.00	1141.25	1095.15	1124.50	1114.80	1115.05	17379	193.78	4135	7570	43.56
PROLIFE	SM	12-May-2023	190.45	199.95	199.95	199.95	199.95	199.95	199.95	7500	15.00	12	7500	100.00
PROPEQUITY	SM	12-May-2023	153.50	157.50	157.50	152.15	154.00	154.00	154.35	6000	9.26	5	4800	80.00
PROZONINTU	EQ	12-May-2023	23.80	23.90	24.50	23.60	23.80	23.85	23.94	169739	40.64	734	97102	57.21
PRSMJOHNSN	EQ	12-May-2023	118.80	119.05	120.10	115.70	116.10	116.50	117.59	157450	185.14	2799	90327	57.37
PRUDENT	EQ	12-May-2023	867.55	874.00	899.90	862.00	866.70	869.25	879.77	25817	227.13	6972	10639	41.21
PSB	EQ	12-May-2023	31.85	31.90	32.25	31.25	31.95	31.90	31.85	1952399	621.78	4109	350382	17.95
PSPPROJECT	EQ	12-May-2023	744.50	744.00	761.00	740.00	747.00	746.15	750.97	62666	470.60	4997	22818	36.41
PSUBANKICI	EQ	12-May-2023	39.73	39.74	39.99	39.58	39.82	39.82	39.80	7740	3.08	95	4786	61.83
PSUBNKBEES	EQ	12-May-2023	43.91	44.00	44.24	43.66	44.05	44.01	44.03	830495	365.63	3145	412495	49.67
PTC	EQ	12-May-2023	93.35	93.25	94.20	93.00	93.70	93.75	93.49	620945	580.54	4484	377818	60.85
PTL	EQ	12-May-2023	32.80	32.85	33.15	32.50	32.55	32.60	32.75	82037	26.87	602	55010	67.06
PULZ	SM	12-May-2023	54.00	56.70	56.70	56.70	56.70	56.70	56.70	6000	3.40	3	6000	100.00
PUNJABCHEM	EQ	12-May-2023	799.15	800.00	802.00	779.55	785.35	782.85	791.01	13767	108.90	1582	7948	57.73
PURVA	EQ	12-May-2023	79.55	79.10	82.00	78.25	80.95	81.00	80.62	298905	240.98	3704	129149	43.21
PVP	EQ	12-May-2023	12.85	12.95	13.45	12.85	13.45	13.45	13.40	1202910	161.16	524	603222	50.15
PVRINOX	EQ	12-May-2023	1454.05	1455.00	1457.95	1441.00	1446.00	1447.10	1447.32	178574	2584.55	8001	125163	70.09
QFIL	SM	12-May-2023	128.70	122.55	131.00	121.10	129.00	129.00	128.14	40000	51.26	17	24000	60.00
QGOLDHALF	EQ	12-May-2023	52.11	51.98	51.98	51.64	51.68	51.67	51.79	8035	4.16	215	3858	48.01
QMSMEDI	SM	12-May-2023	133.90	135.75	149.00	135.75	146.00	147.65	143.83	70000	100.68	62	54000	77.14
QNIFTY	EQ	12-May-2023	1939.35	1945.00	1945.00	1930.00	1940.80	1940.84	1937.88	192	3.72	36	150	78.13
QUESS	EQ	12-May-2023	389.05	397.00	397.00	372.00	375.80	375.60	384.83	657729	2531.15	15685	251880	38.30
QUICKHEAL	EQ	12-May-2023	138.90	138.10	142.90	137.60	140.80	141.20	140.87	76696	108.04	1822	36921	48.14
QUICKTOUCH	ST	12-May-2023	134.70	141.40	141.40	128.00	137.00	134.10	135.81	256000	347.69	115	208000	81.25
RACE	EQ	12-May-2023	240.85	240.30	243.85	237.60	240.00	240.05	241.56	140932	340.43	588	136041	96.53
RADHIKAJWE	EQ	12-May-2023	171.50	171.95	172.15	164.50	165.10	165.85	167.61	36494	61.17	855	21730	59.54
RADIANTCMS	EQ	12-May-2023	93.45	93.65	97.60	92.25	93.95	94.25	95.25	197879	188.48	1579	145732	73.65
RADICO	EQ	12-May-2023	1109.60	1116.10	1116.10	1100.00	1112.00	1109.45	1107.54	76138	843.26	4408	36911	48.48
RADIOCITY	EQ	12-May-2023	11.30	11.30	11.40	11.15	11.35	11.30	11.32	206196	23.34	315	178903	86.76
RADIOCITY	P1	12-May-2023	90.40	90.40	90.50	89.90	90.50	90.45	90.08	80425	72.45	160	80425	100.00
RAILTEL	EQ	12-May-2023	121.95	122.00	123.85	120.30	121.90	121.90	122.32	1795450	2196.11	9088	620641	34.57
RAIN	EQ	12-May-2023	153.65	154.00	154.30	149.35	149.85	149.85	151.31	1732283	2621.08	13473	722509	41.71
RAINBOW	EQ	12-May-2023	820.15	824.00	852.00	815.55	850.00	849.65	840.87	239042	2010.04	20409	117744	49.26
RAJESHEXPO	EQ	12-May-2023	614.65	613.75	617.50	601.65	605.90	606.80	610.73	354934	2167.70	15022	86812	24.46
RAJMET	EQ	12-May-2023	10.00	10.10	10.25	9.80	9.90	9.90	9.98	512511	51.17	1291	313583	61.19
RAJRATAN	EQ	12-May-2023	792.05	792.00	792.00	777.00	789.05	786.55	787.45	16270	128.12	3182	9658	59.36
RAJRILTD	BE	12-May-2023	51.20	52.20	52.20	50.20	50.20	50.20	50.77	19153	9.72	220	-	-
RAJSREESUG	EQ	12-May-2023	38.20	38.20	38.80	37.35	37.50	37.70	38.11	115193	43.91	1559	76858	66.72
RAJTV	EQ	12-May-2023	45.35	46.50	47.00	44.50	45.75	45.60	46.02	9039	4.16	362	5190	57.42
RALLIS	EQ	12-May-2023	189.40	189.40	190.00	187.70	188.00	187.95	188.32	230040	433.21	6531	165534	71.96
RAMANEWS	EQ	12-May-2023	13.20	13.40	13.40	13.00	13.00	13.05	13.12	20811	2.73	123	17229	82.79
RAMAPHO	EQ	12-May-2023	201.30	203.55	213.65	200.85	206.00	208.80	208.46	19992	41.68	924	9802	49.03
RAMASTEEL	EQ	12-May-2023	31.30	31.40	34.40	31.15	34.40	34.40	33.49	8693536	2911.73	29154	3419282	39.33
RAMCOCEM	EQ	12-May-2023	776.50	780.00	782.30	765.95	766.00	768.80	770.82	263637	2032.16	7329	139065	52.75
RAMCOIND	EQ	12-May-2023	130.20	130.35	142.85	128.60	141.55	139.95	138.38	957545	1325.10	9988	411775	43.00
RAMCOSYS	EQ	12-May-2023	227.25	227.25	236.45	224.95	234.00	234.10	232.47	97449	226.54	3747	54026	55.44
RAMKY	EQ	12-May-2023	375.70	374.55	385.40	372.60	378.95	379.75	380.33	59352	225.73	2986	35063	59.08
RAMRAT	EQ	12-May-2023	196.15	196.00	199.80	195.00	196.00	195.55	196.36	16296	32.00	595	9280	56.95
RANASUG	EQ	12-May-2023	23.05	23.10	23.20	22.50	22.85	22.75	22.83	464601	106.07	1654	279298	60.12
RANEENGINE	EQ	12-May-2023	286.85	288.00	289.70	277.25	277.30	280.20	284.17	12948	36.79	508	7645	59.04
RANEHOLDIN	EQ	12-May-2023	967.95	975.00	995.00	873.00	885.00	899.25	910.93	264885	2412.91	13220	71948	27.16
RATEGAIN	EQ	12-May-2023	389.90	391.00	400.00	385.00	400.00	399.05	393.87	296858	1169.23	8367	138009	46.49
RATNAMANI	EQ	12-May-2023	2389.30	2397.00	2410.00	2341.55	2359.90	2355.80	2380.15	75143	1788.52	9658	20637	27.46
RAYMOND	EQ	12-May-2023	1584.80	1586.10	1622.00	1568.35	1607.90	1614.50	1612.47	195679	3155.27	11796	118337	60.48
RBA	EQ	12-May-2023	106.20	106.20	107.50	104.10	105.20	104.85	105.53	755055	796.80	6347	180030	23.84
RBL	EQ	12-May-2023	717.90	723.40	728.00	702.35	708.00	710.25	714.47	11703	83.61	1138	3996	34.15
RBLBANK	EQ	12-May-2023	150.60	150.00	150.90	146.70	147.40	147.30	147.77	8368312	12365.98	32805	3250138	38.84
RBMINFRA	SM	12-May-2023	62.75	65.95	69.00	65.10	68.95	68.95	68.17	93000	63.40	31	66000	70.97
RCF	EQ	12-May-2023	107.75	108.00	108.25	106.25	106.75	106.85	106.98	1615034	1727.83	6973	654512	40.53
RECLTD	EQ	12-May-2023	131.60	131.40	133.35	130.35	132.75	132.85	131.93	6697676	8836.30	27767	2786839	41.61
RECLTD	N8	12-May-2023	1048.00	1047.00	1047.00	1042.01	1042.01	1042.01	1045.66	603	6.31	10	603	100.00
RECLTD	N9	12-May-2023	1190.09	1176.00	1197.50	1176.00	1197.50	1197.50	1177.44	111	1.31	6	111	100.00
RECLTD	ND	12-May-2023	1335.67	1335.67	1335.67	1335.67	1335.67	1335.67	1335.67	36	0.48	1	36	100.00
RECLTD	NE	12-May-2023	1054.00	1054.00	1055.09	1054.00	1055.09	1055.09	1054.02	460	4.85	5	460	100.00
RECLTD	NF	12-May-2023	1209.99	1186.15	1186.15	1186.15	1186.15	1186.15	1186.15	102	1.21	2	102	100.00
RECLTD	NH	12-May-2023	1192.00	1204.99	1204.99	1204.99	1204.99	1204.99	1204.99	5	0.06	1	5	100.00
RECLTD	NI	12-May-2023	1161.05	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	10	0.12	1	10	100.00
REDINGTON	EQ	12-May-2023	174.90	174.95	178.80	174.05	176.25	175.30	176.13	1580335	2783.47	14029	819628	51.86
REFEX	EQ	12-May-2023	353.40	355.95	369.45	345.95	362.70	364.20	362.09	513921	1860.84	11513	202166	39.34
REGENCERAM	BE	12-May-2023	25.85	25.90	27.10	25.90	27.10	27.10	27.08	8877	2.40	58	-	-
RELAXO	EQ	12-May-2023	899.80	905.00	909.80	885.70	888.00	891.60	902.31	141072	1272.91	10639	61835	43.83
RELCAPITAL	BE	12-May-2023	9.05	9.10	9.20	9.00	9.15	9.05	9.12	240780	21.96	747	-	-
RELCHEMQ	EQ	12-May-2023	176.40	176.05	176.85	174.00	175.85	175.10	175.19	1323	2.32	88	746	56.39
RELIANCE	EQ	12-May-2023	2480.30	2469.80	2487.40	2456.50	2481.90	2484.35	2473.50	3209889	79396.58	116311	1662095	51.78
RELIGARE	EQ	12-May-2023	166.40	169.90	171.50	159.05	164.40	164.50	166.96	2745740	4584.21	28691	1546752	56.33
RELINFRA	EQ	12-May-2023	147.85	147.85	150.30	146.05	146.60	146.60	148.11	1121430	1660.98	6968	508792	45.37
REMSONSIND	EQ	12-May-2023	226.35	224.25	233.90	223.55	228.10	228.10	228.14	9777	22.31	1020	5403	55.26
RENUKA	EQ	12-May-2023	44.25	44.40	44.90	43.15	43.90	43.70	44.15	5818014	2568.45	13026	2434724	41.85
REPCOHOME	EQ	12-May-2023	208.55	208.90	211.65	201.40	202.85	202.90	204.05	261342	533.27	4235	165805	63.44
REPL	EQ	12-May-2023	182.60	182.60	184.00	181.00	181.00	181.65	181.95	6460	11.75	125	5247	81.22
REPRO	EQ	12-May-2023	413.20	418.70	423.90	411.95	418.00	416.10	417.57	36091	150.71	1178	25726	71.28
RESPONIND	EQ	12-May-2023	153.80	153.80	164.40	151.45	163.00	162.85	160.71	439104	705.69	4824	133961	30.51
REVATHI	EQ	12-May-2023	1371.55	1372.60	1391.85	1350.10	1353.00	1354.85	1368.02	2104	28.78	423	1015	48.24
RGL	EQ	12-May-2023	88.60	92.00	92.00	87.90	88.50	88.45	89.25	79603	71.05	777	4982	6.26
RHFL	BE	12-May-2023	3.05	3.10	3.15	3.00	3.10	3.05	3.08	344307	10.60	479	-	-
RHIM	EQ	12-May-2023	671.15	673.00	677.65	663.35	665.20	666.90	670.11	105176	704.79	9173	54310	51.64
RHL	EQ	12-May-2023	99.35	96.70	98.95	96.00	97.00	96.80	97.51	11319	11.04	173	8409	74.29
RICHA	SM	12-May-2023	110.00	110.00	110.00	110.00	110.00	110.00	110.00	1000	1.10	1	1000	100.00
RICOAUTO	EQ	12-May-2023	75.35	75.15	79.50	74.35	78.55	78.80	77.45	3205293	2482.63	17499	1029758	32.13
RIIL	EQ	12-May-2023	892.15	892.00	895.75	876.00	879.90	879.40	884.53	153761	1360.06	6078	42284	27.50
RILINFRA	SM	12-May-2023	303.45	288.30	288.30	288.30	288.30	288.30	288.30	200	0.58	2	200	100.00
RITCO	EQ	12-May-2023	181.50	183.00	183.00	175.00	175.05	175.60	177.47	9496	16.85	616	6115	64.40
RITES	EQ	12-May-2023	404.35	405.30	410.75	401.00	403.60	402.80	406.56	570351	2318.82	14655	176896	31.02
RITEZONE	SM	12-May-2023	71.00	70.00	71.00	70.00	71.00	71.00	70.50	3200	2.26	2	3200	100.00
RKDL	BE	12-May-2023	16.80	16.80	16.95	16.10	16.90	16.80	16.61	15512	2.58	73	-	-
RKEC	EQ	12-May-2023	70.60	70.65	70.95	67.85	68.55	68.15	68.68	26589	18.26	326	21095	79.34
RKFORGE	EQ	12-May-2023	339.45	341.00	345.00	337.75	340.45	340.30	341.69	319986	1093.35	10163	128480	40.15
RMCL	BZ	12-May-2023	1.90	1.95	1.95	1.95	1.95	1.95	1.95	7430	0.14	10	-	-
RMDRIP	SM	12-May-2023	54.50	57.20	57.20	55.50	57.20	57.20	57.02	22000	12.55	11	20000	90.91
RML	EQ	12-May-2023	478.25	483.05	486.50	472.60	480.00	483.25	481.04	41068	197.55	2492	22573	54.96
RNAVAL	BZ	12-May-2023	2.25	2.30	2.30	2.25	2.30	2.25	2.27	169097	3.84	264	-	-
ROHLTD	EQ	12-May-2023	360.65	361.50	372.25	354.20	360.00	362.10	364.74	135365	493.73	10260	62886	46.46
ROLEXRINGS	EQ	12-May-2023	1921.60	1925.00	1940.00	1901.00	1920.05	1928.15	1917.53	17399	333.63	3058	8177	47.00
ROLLT	EQ	12-May-2023	1.05	1.05	1.10	1.00	1.05	1.05	1.04	151446	1.58	116	141041	93.13
ROML	EQ	12-May-2023	41.60	42.25	42.60	41.60	42.00	41.95	42.25	2271	0.96	41	1313	57.82
ROSSARI	EQ	12-May-2023	702.55	706.20	723.00	696.05	711.80	709.85	713.01	160308	1143.01	8835	66139	41.26
ROSSELLIND	EQ	12-May-2023	267.90	267.90	304.40	267.90	288.25	289.60	290.37	291120	845.33	7492	98943	33.99
ROTO	EQ	12-May-2023	620.30	620.00	624.50	616.50	616.60	617.85	619.91	13812	85.62	3040	4784	34.64
ROUTE	EQ	12-May-2023	1292.25	1286.30	1305.70	1280.25	1301.95	1301.05	1296.22	103804	1345.53	6783	54789	52.78
RPGLIFE	EQ	12-May-2023	793.80	799.00	799.00	777.10	785.55	780.85	788.50	14729	116.14	1968	9020	61.24
RPOWER	EQ	12-May-2023	11.85	11.90	12.00	11.75	11.80	11.80	11.87	15011082	1781.89	8595	6074204	40.46
RPPINFRA	EQ	12-May-2023	43.65	43.65	43.85	42.20	43.25	42.85	43.08	54621	23.53	565	38244	70.02
RPPL	EQ	12-May-2023	151.75	152.05	164.50	152.00	161.10	160.65	160.16	54117	86.68	723	44252	81.77
RPSGVENT	EQ	12-May-2023	468.45	466.10	473.45	459.00	459.00	459.60	464.09	21459	99.59	1336	14272	66.51
RSSOFTWARE	BE	12-May-2023	34.35	34.90	35.50	33.50	34.50	34.15	34.19	40352	13.80	160	-	-
RSWM	EQ	12-May-2023	180.25	177.75	181.55	177.20	178.70	178.30	179.73	21192	38.09	692	11611	54.79
RSYSTEMS	EQ	12-May-2023	248.50	247.00	254.40	247.00	253.00	249.50	251.51	126957	319.30	2603	76550	60.30
RTNINDIA	EQ	12-May-2023	39.05	39.10	39.35	38.35	38.80	38.55	38.68	645143	249.52	3913	330869	51.29
RTNPOWER	EQ	12-May-2023	3.20	3.20	3.25	3.15	3.20	3.20	3.19	2093193	66.67	1943	1303735	62.28
RUBYMILLS	EQ	12-May-2023	181.60	184.65	185.90	181.05	182.65	182.05	182.67	7567	13.82	432	4357	57.58
RUCHINFRA	BE	12-May-2023	8.70	8.70	9.00	8.55	8.75	8.75	8.82	95156	8.39	242	-	-
RUCHIRA	EQ	12-May-2023	107.80	107.15	109.30	106.00	108.50	107.75	108.00	40871	44.14	805	22492	55.03
RUPA	EQ	12-May-2023	257.65	256.85	257.50	252.00	252.90	252.75	253.50	106605	270.24	3006	53766	50.43
RUSHIL	EQ	12-May-2023	282.60	284.80	300.00	280.65	293.80	294.30	293.64	254164	746.33	7000	103642	40.78
RUSTOMJEE	EQ	12-May-2023	453.75	453.00	456.05	446.00	446.00	448.05	449.37	4870	21.88	420	2874	59.01
RVHL	EQ	12-May-2023	24.55	25.75	27.85	24.90	26.20	26.65	26.95	371861	100.22	1392	89286	24.01
RVNL	EQ	12-May-2023	126.70	127.40	128.65	120.40	120.40	120.40	122.13	21812742	26639.23	123586	9793377	44.90
SABAR	SM	12-May-2023	14.50	14.00	14.00	14.00	14.00	14.00	14.00	10000	1.40	1	10000	100.00
SADBHAV	EQ	12-May-2023	11.15	11.15	11.15	10.85	10.95	10.95	11.03	132868	14.66	308	105762	79.60
SADBHIN	EQ	12-May-2023	3.75	3.75	3.80	3.70	3.75	3.75	3.75	55909	2.10	107	33267	59.50
SADHNANIQ	EQ	12-May-2023	127.90	126.00	131.30	122.10	127.40	128.10	127.13	62614	79.60	879	42498	67.87
SAFARI	EQ	12-May-2023	2458.95	2450.00	2494.00	2404.90	2475.00	2466.95	2444.77	10034	245.31	2232	5564	55.45
SAGARDEEP	EQ	12-May-2023	21.95	22.05	22.05	21.70	22.00	22.00	21.96	2753	0.60	69	2210	80.28
SAGCEM	EQ	12-May-2023	208.65	208.00	208.00	203.60	206.00	205.70	205.85	82639	170.12	3430	36598	44.29
SAH	EQ	12-May-2023	82.65	84.40	86.45	83.00	84.10	84.35	84.83	273431	231.95	3004	90861	33.23
SAHYADRI	EQ	12-May-2023	370.45	366.80	374.50	365.75	374.50	372.60	369.98	3945	14.60	485	2515	63.75
SAIL	EQ	12-May-2023	84.10	83.50	83.75	82.45	83.20	83.05	83.08	12358464	10267.27	24709	5536718	44.80
SAKAR	EQ	12-May-2023	225.35	230.00	246.00	226.55	240.10	243.50	238.05	54593	129.96	1452	34026	62.33
SAKHTISUG	EQ	12-May-2023	22.70	22.65	23.35	22.20	22.30	22.30	22.63	319648	72.33	983	164349	51.42
SAKSOFT	EQ	12-May-2023	190.10	189.70	193.10	188.30	191.00	191.40	191.64	200997	385.19	3889	105513	52.49
SAKUMA	EQ	12-May-2023	12.35	12.45	12.55	12.20	12.30	12.25	12.36	123802	15.30	456	89194	72.05
SALASAR	EQ	12-May-2023	42.80	42.90	43.35	42.65	43.30	43.15	43.04	200605	86.34	960	119351	59.50
SALONA	EQ	12-May-2023	255.30	259.50	259.50	254.30	258.70	258.45	257.89	2217	5.72	161	1515	68.34
SALSTEEL	EQ	12-May-2023	17.65	17.90	17.90	17.50	17.60	17.55	17.57	46631	8.19	354	33063	70.90
SALZERELEC	EQ	12-May-2023	334.00	333.95	335.70	326.40	333.10	333.10	330.65	211328	698.75	6728	78906	37.34
SAMBHAAV	EQ	12-May-2023	2.70	2.75	2.75	2.65	2.70	2.70	2.70	66115	1.79	90	47990	72.59
SANCO	BZ	12-May-2023	8.45	8.85	8.85	8.05	8.85	8.85	8.80	27555	2.43	31	-	-
SANDESH	EQ	12-May-2023	922.95	915.00	950.00	914.05	934.20	932.00	938.61	2416	22.68	375	1333	55.17
SANDHAR	EQ	12-May-2023	240.00	237.00	243.40	233.85	240.45	238.95	239.50	38477	92.15	1368	22784	59.21
SANGAMIND	EQ	12-May-2023	246.35	245.95	247.50	241.60	245.65	246.20	244.03	6888	16.81	282	4189	60.82
SANGHIIND	EQ	12-May-2023	73.60	74.30	77.25	72.70	74.55	75.10	75.82	842426	638.74	4370	480408	57.03
SANGHVIMOV	EQ	12-May-2023	396.45	398.00	411.00	395.40	411.00	409.00	405.30	141839	574.88	5730	78827	55.57
SANGINITA	EQ	12-May-2023	18.90	18.90	19.45	18.70	18.80	18.80	18.90	13308	2.52	96	10641	79.96
SANOFI	EQ	12-May-2023	6205.50	6205.50	6455.00	6138.05	6430.00	6443.80	6311.40	275438	17383.99	35611	125618	45.61
SANSERA	EQ	12-May-2023	754.15	749.25	775.50	749.25	768.00	767.80	768.80	138441	1064.34	10794	70532	50.95
SAPPHIRE	EQ	12-May-2023	1294.75	1307.70	1331.20	1262.20	1275.00	1277.20	1296.70	379462	4920.48	23967	75838	19.99
SARDAEN	EQ	12-May-2023	1141.10	1146.40	1156.45	1112.00	1112.00	1120.15	1134.57	44683	506.96	5265	11753	26.30
SAREGAMA	EQ	12-May-2023	330.90	330.90	330.90	325.00	327.75	326.75	327.26	79072	258.77	4445	46058	58.25
SARLAPOLY	EQ	12-May-2023	41.85	41.95	41.95	41.00	41.20	41.25	41.44	30658	12.70	425	19308	62.98
SARVESHWAR	EQ	12-May-2023	72.00	74.35	74.35	70.70	71.55	72.25	72.46	7776	5.63	124	5119	65.83
SASKEN	EQ	12-May-2023	825.90	828.30	835.00	821.00	830.00	828.80	825.73	2526	20.86	312	1596	63.18
SASTASUNDR	EQ	12-May-2023	269.90	272.40	295.00	262.10	284.80	285.65	287.83	384361	1106.31	11877	93266	24.27
SATIA	EQ	12-May-2023	115.00	115.60	115.60	113.95	114.20	114.35	114.41	98831	113.07	1952	52979	53.61
SATIN	EQ	12-May-2023	159.90	161.00	162.00	151.05	153.00	153.10	154.36	457759	706.61	14314	249903	54.59
SATINDLTD	EQ	12-May-2023	70.45	71.20	74.65	69.70	73.85	74.00	72.97	902662	658.71	6002	413389	45.80
SBC	EQ	12-May-2023	21.25	21.20	23.10	20.80	23.00	22.95	22.26	5339921	1188.87	5269	2908952	54.48
SBCL	EQ	12-May-2023	506.70	509.90	519.00	507.55	515.00	516.15	514.63	40226	207.02	3001	25570	63.57
SBGLP	EQ	12-May-2023	202.20	202.20	209.00	200.25	209.00	206.50	204.09	65528	133.73	760	22165	33.83
SBICARD	EQ	12-May-2023	865.65	865.85	878.00	857.55	864.00	866.85	869.00	2573526	22364.05	66988	1434122	55.73
SBIETFCON	EQ	12-May-2023	78.01	78.00	78.45	77.76	78.25	78.27	78.21	3527	2.76	77	2421	68.64
SBIETFIT	EQ	12-May-2023	292.32	289.66	293.50	289.66	292.00	292.09	291.94	5596	16.34	219	4276	76.41
SBIETFPB	EQ	12-May-2023	221.13	220.80	222.60	220.71	222.13	222.20	221.98	988	2.19	46	720	72.87
SBIETFQLTY	EQ	12-May-2023	157.26	157.24	158.30	156.71	157.92	157.35	157.51	2811	4.43	55	2417	85.98
SBILIFE	EQ	12-May-2023	1185.40	1180.00	1193.95	1174.00	1188.70	1187.05	1186.11	1158276	13738.45	61892	787448	67.98
SBIN	EQ	12-May-2023	573.45	574.70	580.75	571.55	578.10	578.15	576.81	11319335	65291.02	148890	2974058	26.27
SCAPDVR	EQ	12-May-2023	17.95	17.65	18.20	17.55	18.00	17.95	17.87	1149226	205.39	363	542020	47.16
SCHAEFFLER	EQ	12-May-2023	2814.35	2828.00	2854.45	2805.45	2842.00	2839.80	2818.12	125735	3543.36	8472	110123	87.58
SCHAND	EQ	12-May-2023	206.95	205.20	210.20	203.70	204.00	204.80	206.05	62892	129.59	1859	33568	53.37
SCHNEIDER	EQ	12-May-2023	189.80	193.90	195.90	189.20	191.20	190.75	193.15	1226605	2369.22	15640	390583	31.84
SCI	EQ	12-May-2023	98.80	98.45	98.90	96.40	97.15	96.75	97.18	984724	956.97	6927	526096	53.43
SCPL	EQ	12-May-2023	505.40	506.25	513.95	503.05	512.00	510.35	509.51	34835	177.49	1576	8110	23.28
SDBL	EQ	12-May-2023	183.00	183.70	183.90	181.00	181.55	181.40	182.35	151340	275.96	2408	87681	57.94
SDL24BEES	EQ	12-May-2023	113.18	113.11	113.29	113.11	113.24	113.24	113.26	67	0.08	10	35	52.24
SDL26BEES	EQ	12-May-2023	113.00	113.20	113.20	112.81	112.81	112.81	112.85	617	0.70	18	361	58.51
SEAMECLTD	EQ	12-May-2023	740.25	729.15	746.95	720.05	721.25	724.50	733.31	5274	38.67	728	2820	53.47
SECURCRED	EQ	12-May-2023	24.25	24.55	24.75	23.80	24.20	24.50	24.46	1079937	264.20	683	928291	85.96
SECURKLOUD	EQ	12-May-2023	32.20	32.50	32.50	31.85	32.10	32.05	32.13	16628	5.34	225	9085	54.64
SEJALLTD	BE	12-May-2023	248.00	241.10	249.95	239.00	249.00	244.60	244.18	1991	4.86	30	-	-
SELAN	EQ	12-May-2023	272.15	273.00	275.60	272.25	274.00	273.10	273.97	18896	51.77	746	10971	58.06
SELMC	BE	12-May-2023	147.15	147.15	150.00	144.20	144.20	144.20	145.41	19871	28.89	542	-	-
SEPC	EQ	12-May-2023	10.75	10.70	10.70	10.45	10.45	10.45	10.57	798323	84.34	925	522124	65.40
SEPOWER	EQ	12-May-2023	13.60	13.75	13.75	13.15	13.45	13.45	13.42	6576	0.88	96	2302	35.01
SEQUENT	EQ	12-May-2023	78.70	79.20	79.35	75.50	76.00	76.05	76.60	1389672	1064.44	9051	597053	42.96
SERVOTECH	BE	12-May-2023	66.50	63.20	69.80	63.20	69.80	69.80	67.62	567472	383.70	3554	-	-
SESHAPAPER	EQ	12-May-2023	285.10	288.00	288.30	283.40	286.60	284.80	286.05	30669	87.73	1838	16464	53.68
SETCO	BE	12-May-2023	6.95	7.05	7.05	6.90	7.00	6.95	6.95	22889	1.59	82	-	-
SETF10GILT	EQ	12-May-2023	215.35	215.35	215.85	215.35	215.35	215.35	215.84	304	0.66	16	299	98.36
SETFGOLD	EQ	12-May-2023	53.80	53.69	53.69	53.30	53.35	53.37	53.43	1400140	748.15	2147	950030	67.85
SETFNIF50	EQ	12-May-2023	189.32	189.34	189.56	188.24	189.28	189.25	189.39	1009102	1911.13	1565	965321	95.66
SETFNIFBK	EQ	12-May-2023	435.83	433.00	440.00	433.00	439.00	438.93	438.01	53009	232.18	682	41591	78.46
SETFNN50	EQ	12-May-2023	427.13	428.99	429.49	425.51	428.19	427.85	427.12	17026	72.72	567	11059	64.95
SEYAIND	EQ	12-May-2023	22.10	22.50	22.50	22.50	22.50	22.50	22.50	689	0.16	7	689	100.00
SFL	EQ	12-May-2023	1056.60	1051.30	1065.25	1041.00	1045.15	1045.40	1052.98	9299	97.92	1335	4784	51.45
SGBAPR28I	GB	12-May-2023	5900.00	5898.00	6050.00	5872.00	5960.30	5973.60	5940.74	472	28.04	83	351	74.36
SGBAUG24	GB	12-May-2023	6115.00	6112.00	6112.00	6052.00	6088.00	6088.00	6085.83	86	5.23	22	76	88.37
SGBAUG27	GB	12-May-2023	5943.99	5905.05	5939.99	5900.00	5939.90	5939.90	5908.43	88	5.20	29	79	89.77
SGBAUG28V	GB	12-May-2023	5950.00	5925.03	5948.99	5855.00	5923.00	5929.50	5935.89	1476	87.61	174	1149	77.85
SGBAUG29V	GB	12-May-2023	5882.81	5910.00	5912.00	5885.00	5901.00	5911.24	5898.24	181	10.68	85	180	99.45
SGBAUG30	GB	12-May-2023	5976.06	5970.00	6045.00	5866.00	5970.00	5988.40	5977.31	104	6.22	44	85	81.73
SGBD29VIII	GB	12-May-2023	5900.99	5900.00	5900.99	5883.00	5884.00	5887.66	5896.59	401	23.65	51	394	98.25
SGBDC27VII	GB	12-May-2023	5897.98	5855.05	5944.79	5833.00	5875.02	5880.23	5875.14	54	3.17	10	44	81.48
SGBDE30III	GB	12-May-2023	6022.20	5987.00	6027.50	5950.00	6027.50	6006.96	5983.86	221	13.22	58	205	92.76
SGBDEC25	GB	12-May-2023	6100.00	6120.00	6120.03	6120.00	6120.03	6120.03	6120.02	272	16.65	7	272	100.00
SGBDEC26	GB	12-May-2023	6000.00	5995.00	5999.00	5995.00	5999.00	5999.00	5998.33	12	0.72	2	12	100.00
SGBFEB24	GB	12-May-2023	6105.00	6105.00	6120.00	6035.00	6113.90	6111.95	6100.64	68	4.15	18	54	79.41
SGBFEB27	GB	12-May-2023	5901.00	5901.00	5905.25	5901.00	5905.25	5905.25	5902.59	32	1.89	6	29	90.63
SGBFEB28IX	GB	12-May-2023	5853.33	5949.00	5949.00	5949.00	5949.00	5949.00	5949.00	1	0.06	1	1	100.00
SGBFEB29XI	GB	12-May-2023	5906.80	5910.00	5910.00	5861.00	5869.00	5869.17	5882.68	35	2.06	16	31	88.57
SGBJ28VIII	GB	12-May-2023	5875.00	5920.00	5920.00	5880.00	5902.50	5902.50	5906.47	39	2.30	11	39	100.00
SGBJAN26	GB	12-May-2023	6183.00	6100.00	6100.00	6045.00	6045.00	6045.00	6046.33	83	5.02	6	83	100.00
SGBJAN27	GB	12-May-2023	5960.00	5996.11	5996.11	5901.00	5901.00	5907.90	5908.54	140	8.27	7	140	100.00
SGBJAN29IX	GB	12-May-2023	5910.00	5910.00	5950.00	5871.10	5871.10	5880.49	5890.14	100	5.89	31	68	68.00
SGBJAN29X	GB	12-May-2023	5949.41	5975.00	5980.00	5875.00	5938.00	5925.11	5886.03	262	15.42	40	140	53.44
SGBJAN30IX	GB	12-May-2023	5987.23	5925.00	5990.00	5852.01	5897.00	5903.48	5891.29	378	22.27	155	243	64.29
SGBJU29III	GB	12-May-2023	5900.00	5896.00	5900.00	5861.00	5888.99	5880.81	5872.94	210	12.33	31	182	86.67
SGBJUL25	GB	12-May-2023	6120.28	6001.00	6120.01	6001.00	6010.00	6010.12	6106.68	226	13.80	10	217	96.02
SGBJUL27	GB	12-May-2023	5973.99	5900.00	5925.00	5900.00	5925.00	5925.00	5906.82	11	0.65	2	11	100.00
SGBJUL28IV	GB	12-May-2023	5930.64	5912.00	5925.00	5875.05	5900.00	5887.50	5900.53	226	13.34	39	213	94.25
SGBJUL29IV	GB	12-May-2023	5889.33	5886.10	5990.00	5862.00	5879.00	5865.37	5876.50	774	45.48	100	476	61.50
SGBJUN28	GB	12-May-2023	5919.99	5919.59	5919.59	5868.00	5870.01	5870.83	5880.33	265	15.58	33	262	98.87
SGBJUN29II	GB	12-May-2023	5907.00	5906.00	5909.99	5880.01	5880.01	5880.01	5890.89	370	21.80	37	250	67.57
SGBJUN30	GB	12-May-2023	6048.00	5931.00	6000.00	5921.00	6000.00	5993.32	5989.15	140	8.38	29	124	88.57
SGBMAR24	GB	12-May-2023	6039.49	6026.00	6026.00	6021.00	6021.00	6021.00	6021.31	80	4.82	4	80	100.00
SGBMAR25	GB	12-May-2023	6078.76	6065.00	6065.00	5975.05	6045.00	6045.00	6035.82	58	3.50	14	52	89.66
SGBMAR28X	GB	12-May-2023	5899.00	5898.00	5899.00	5898.00	5899.00	5899.00	5898.71	35	2.06	2	35	100.00
SGBMAR30X	GB	12-May-2023	5910.50	5910.50	5995.00	5910.00	5995.00	5995.00	5957.06	25	1.49	16	13	52.00
SGBMAR31IV	GB	12-May-2023	6072.17	6120.25	6139.98	6050.10	6120.00	6115.87	6091.82	489	29.79	115	426	87.12
SGBMAY25	GB	12-May-2023	6070.00	5931.00	6069.99	5931.00	6000.00	6000.00	6008.63	27	1.62	7	19	70.37
SGBMAY26	GB	12-May-2023	5980.00	5980.00	5980.00	5950.00	5950.00	5950.00	5959.00	10	0.60	2	10	100.00
SGBMAY28	GB	12-May-2023	5905.64	5905.64	5915.00	5883.10	5900.00	5887.42	5893.97	351	20.69	46	329	93.73
SGBMAY29I	GB	12-May-2023	5903.46	5900.00	5903.46	5881.03	5896.00	5895.35	5891.37	910	53.61	91	869	95.49
SGBMR29XII	GB	12-May-2023	5892.10	5892.10	5898.05	5835.00	5848.00	5851.36	5857.50	983	57.58	128	627	63.78
SGBN28VIII	GB	12-May-2023	5941.53	5950.00	5979.24	5916.02	5925.01	5929.57	5930.32	37	2.19	17	36	97.30
SGBNOV23	GB	12-May-2023	6104.00	6104.00	6150.00	6104.00	6150.00	6150.00	6123.12	86	5.27	6	86	100.00
SGBNOV24	GB	12-May-2023	5998.08	6088.00	6088.00	6000.00	6020.00	6020.00	6011.40	107	6.43	15	69	64.49
SGBNOV25	GB	12-May-2023	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	10	0.61	3	10	100.00
SGBNOV25IX	GB	12-May-2023	6075.00	6120.00	6120.00	6100.00	6100.00	6100.00	6116.67	120	7.34	4	120	100.00
SGBNV29VII	GB	12-May-2023	5886.05	5886.05	5886.05	5832.00	5850.00	5842.00	5847.66	2536	148.30	344	1927	75.99
SGBOC28VII	GB	12-May-2023	5896.99	5896.99	5899.00	5850.00	5899.00	5893.43	5890.76	212	12.49	38	209	98.58
SGBOCT25	GB	12-May-2023	6087.00	5922.00	5990.00	5922.00	5980.00	5980.00	5942.82	33	1.96	9	33	100.00
SGBOCT27	GB	12-May-2023	5900.00	5899.99	5900.00	5899.99	5900.00	5900.00	5899.99	10	0.59	2	10	100.00
SGBOCT27VI	GB	12-May-2023	5899.70	5900.00	5900.00	5890.00	5900.00	5900.00	5899.01	108	6.37	12	108	100.00
SGBSEP24	GB	12-May-2023	6036.00	6011.00	6031.02	6000.00	6031.00	6029.13	6025.30	1060	63.87	39	1046	98.68
SGBSEP27	GB	12-May-2023	5900.00	5920.00	5925.00	5885.00	5925.00	5925.00	5907.50	8	0.47	3	8	100.00
SGBSEP28VI	GB	12-May-2023	5900.49	5900.00	5920.00	5875.00	5906.00	5902.84	5900.74	202	11.92	37	202	100.00
SGBSEP29VI	GB	12-May-2023	5920.00	5861.00	5927.00	5860.00	5905.00	5903.00	5903.92	306	18.07	119	167	54.58
SGIL	EQ	12-May-2023	141.95	142.00	144.90	139.50	143.60	143.70	142.46	10351	14.75	593	6426	62.08
SGL	EQ	12-May-2023	15.35	15.40	15.55	15.20	15.40	15.40	15.38	10784	1.66	191	6552	60.76
SHAHALLOYS	EQ	12-May-2023	51.55	51.55	53.20	50.40	52.40	51.95	51.65	13911	7.18	219	6879	49.45
SHAILY	EQ	12-May-2023	1199.95	1199.45	1214.45	1112.35	1136.40	1143.05	1191.54	11174	133.14	675	9539	85.37
SHAKTIPUMP	EQ	12-May-2023	427.55	427.50	427.50	423.00	424.00	424.95	424.53	12485	53.00	1185	6877	55.08
SHALBY	EQ	12-May-2023	138.35	137.65	142.75	137.65	141.55	141.35	141.28	108162	152.81	3077	60753	56.17
SHALPAINTS	EQ	12-May-2023	145.60	145.90	147.00	144.55	146.00	146.05	146.08	52329	76.44	779	35332	67.52
SHANKARA	EQ	12-May-2023	662.85	675.00	718.45	675.00	691.00	685.00	695.94	609575	4242.30	21407	289061	47.42
SHANTI	EQ	12-May-2023	15.10	15.20	15.65	15.20	15.65	15.40	15.37	3666	0.56	18	3166	86.36
SHANTIGEAR	EQ	12-May-2023	375.50	376.50	376.50	371.10	373.50	373.85	373.68	16581	61.96	1346	8007	48.29
SHARDACROP	EQ	12-May-2023	488.25	491.35	512.00	486.70	496.95	497.15	499.40	602992	3011.31	14712	197910	32.82
SHARDAMOTR	EQ	12-May-2023	731.60	732.05	764.05	732.05	764.00	760.00	755.24	19158	144.69	2184	10282	53.67
SHAREINDIA	EQ	12-May-2023	1212.05	1217.70	1220.00	1205.00	1218.70	1216.00	1213.87	27589	334.89	2293	14342	51.98
SHAREINDIA	W1	12-May-2023	723.00	720.00	720.00	715.00	716.00	716.25	715.90	2964	21.22	27	2748	92.71
SHARIABEES	EQ	12-May-2023	397.11	400.00	400.00	393.74	395.19	395.29	396.34	719	2.85	64	414	57.58
SHEMAROO	EQ	12-May-2023	143.05	148.80	148.80	133.10	133.55	134.90	138.11	497374	686.91	6555	211151	42.45
SHERA	SM	12-May-2023	98.60	98.05	111.80	98.05	110.50	109.95	107.59	640000	688.55	250	410000	64.06
SHIGAN	SM	12-May-2023	79.60	82.95	85.00	82.05	85.00	85.00	83.48	9000	7.51	6	7500	83.33
SHILPAMED	EQ	12-May-2023	258.30	257.35	265.50	257.00	259.60	258.85	261.48	200830	525.13	4431	54248	27.01
SHIVALIK	EQ	12-May-2023	710.05	717.00	723.35	702.60	718.00	718.30	716.11	5495	39.35	564	3349	60.95
SHIVAMAUTO	EQ	12-May-2023	24.75	24.65	25.85	24.60	24.80	24.85	25.10	52407	13.15	537	31156	59.45
SHIVAMILLS	BE	12-May-2023	83.45	82.50	82.55	80.10	80.55	81.00	80.91	11249	9.10	147	-	-
SHIVATEX	EQ	12-May-2023	122.55	122.15	123.00	121.45	121.55	122.05	121.97	919	1.12	52	424	46.14
SHIVAUM	SM	12-May-2023	250.00	275.00	275.00	275.00	275.00	275.00	275.00	500	1.38	1	500	100.00
SHK	EQ	12-May-2023	105.65	106.65	107.95	105.30	106.00	105.65	106.22	113231	120.27	1480	68143	60.18
SHOPERSTOP	EQ	12-May-2023	690.80	690.00	698.60	680.55	690.10	693.45	693.92	110874	769.37	10583	81645	73.64
SHRADHA	EQ	12-May-2023	46.30	47.95	47.95	46.25	46.50	46.75	46.97	5156	2.42	56	1758	34.10
SHREDIGCEM	EQ	12-May-2023	75.70	75.95	76.95	74.90	76.05	76.00	76.24	304172	231.91	3945	187243	61.56
SHREECEM	EQ	12-May-2023	24876.85	24600.05	24924.00	24210.05	24820.05	24750.85	24651.91	41410	10208.35	14394	14171	34.22
SHREEPUSHK	EQ	12-May-2023	174.75	176.00	176.00	171.00	171.20	171.95	172.58	22371	38.61	772	15501	69.29
SHREERAMA	EQ	12-May-2023	11.20	11.15	11.55	11.00	11.00	11.10	11.28	30269	3.41	180	18246	60.28
SHRENIK	EQ	12-May-2023	1.10	1.10	1.15	1.10	1.10	1.10	1.11	585886	6.51	462	562484	96.01
SHREYANIND	EQ	12-May-2023	170.50	169.65	173.00	168.95	170.10	170.35	170.90	27208	46.50	682	18364	67.49
SHREYAS	EQ	12-May-2023	326.70	321.80	328.00	320.10	325.00	325.80	324.77	30060	97.63	1277	17221	57.29
SHRIPISTON	BE	12-May-2023	1427.75	1499.10	1499.10	1499.10	1499.10	1499.10	1499.10	1255	18.81	83	-	-
SHRIRAMFIN	EQ	12-May-2023	1364.30	1364.95	1374.65	1341.00	1348.00	1349.75	1358.29	373700	5075.95	23074	194091	51.94
SHRIRAMFIN	YH	12-May-2023	1001.00	1002.00	1002.00	999.00	999.00	999.00	999.55	308	3.08	8	308	100.00
SHRIRAMFIN	YI	12-May-2023	1063.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1	0.01	1	1	100.00
SHRIRAMFIN	YL	12-May-2023	1101.01	1106.25	1107.01	1106.25	1107.00	1107.00	1106.93	110	1.22	5	110	100.00
SHRIRAMFIN	YN	12-May-2023	1523.99	1523.50	1523.50	1523.50	1523.50	1523.50	1523.50	547	8.33	14	547	100.00
SHRIRAMFIN	YO	12-May-2023	1008.89	1008.00	1009.00	1008.00	1009.00	1009.00	1008.43	157	1.58	3	157	100.00
SHRIRAMFIN	YP	12-May-2023	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
SHRIRAMFIN	YV	12-May-2023	1006.02	1010.00	1010.00	1005.00	1005.00	1005.00	1006.29	66	0.66	7	66	100.00
SHRIRAMFIN	Z8	12-May-2023	1075.75	1075.75	1090.00	1075.75	1090.00	1090.00	1078.37	245	2.64	2	245	100.00
SHRIRAMFIN	ZH	12-May-2023	1016.20	1002.10	1016.10	1002.10	1016.10	1016.10	1006.77	15	0.15	6	15	100.00
SHRIRAMPPS	EQ	12-May-2023	66.20	66.85	66.90	65.35	65.65	65.55	65.94	153414	101.16	1797	81013	52.81
SHUBHLAXMI	SM	12-May-2023	102.75	103.00	105.05	99.10	101.50	102.60	102.37	108000	110.56	103	69000	63.89
SHYAMCENT	EQ	12-May-2023	19.00	19.10	19.10	18.55	18.85	18.85	18.79	120227	22.59	696	54617	45.43
SHYAMMETL	EQ	12-May-2023	302.85	303.85	306.65	298.55	303.00	303.05	302.11	91531	276.52	2139	56316	61.53
SIEMENS	EQ	12-May-2023	3797.05	3835.00	3938.40	3791.80	3898.00	3891.05	3869.61	1229943	47594.01	103080	288261	23.44
SIGACHI	EQ	12-May-2023	246.25	247.75	248.20	242.75	244.00	243.55	245.59	60339	148.19	2308	37036	61.38
SIGIND	EQ	12-May-2023	38.20	38.00	38.45	38.00	38.10	38.15	38.15	32574	12.43	84	31570	96.92
SIGMA	SM	12-May-2023	233.85	233.85	233.85	233.85	233.85	233.85	233.85	750	1.75	1	750	100.00
SIKKO	EQ	12-May-2023	79.45	80.80	80.80	74.55	77.00	75.95	77.10	38840	29.95	1080	23141	59.58
SIL	BE	12-May-2023	29.60	29.65	31.05	29.25	31.05	31.05	30.50	106096	32.35	514	-	-
SILGO	EQ	12-May-2023	18.05	18.15	18.50	17.25	17.75	17.95	17.93	19615	3.52	152	6183	31.52
SILINV	EQ	12-May-2023	318.15	310.10	321.00	310.10	319.35	314.15	314.34	599	1.88	33	433	72.29
SILLYMONKS	EQ	12-May-2023	19.25	19.80	19.80	19.00	19.55	19.00	19.38	6334	1.23	73	4974	78.53
SILVER	EQ	12-May-2023	76.61	75.58	75.58	73.51	73.71	73.95	74.09	201032	148.94	1562	162336	80.75
SILVERBEES	EQ	12-May-2023	73.89	71.90	72.15	70.75	70.98	71.09	71.48	3047404	2178.14	12764	2377818	78.03
SILVERETF	EQ	12-May-2023	75.09	75.10	76.97	72.51	73.00	72.97	73.08	74559	54.49	431	67006	89.87
SILVERTUC	EQ	12-May-2023	356.90	358.90	361.50	348.45	356.00	352.45	357.27	22395	80.01	639	5626	25.12
SIMBHALS	EQ	12-May-2023	24.00	24.15	24.20	23.35	24.05	23.90	23.92	23713	5.67	135	15080	63.59
SIMPLEXINF	EQ	12-May-2023	34.25	34.50	35.80	34.35	35.35	35.35	35.17	92105	32.40	382	64896	70.46
SINTERCOM	EQ	12-May-2023	103.75	102.05	102.05	100.00	101.25	101.45	101.11	672	0.68	19	588	87.50
SIRCA	EQ	12-May-2023	336.75	333.45	335.35	326.00	329.35	328.65	329.61	123003	405.42	4709	44805	36.43
SIS	EQ	12-May-2023	389.90	389.90	389.90	385.00	387.40	387.45	386.97	38636	149.51	3665	17676	45.75
SITINET	EQ	12-May-2023	0.95	0.95	0.95	0.90	0.90	0.90	0.90	6864164	61.79	1379	5721017	83.35
SIYSIL	EQ	12-May-2023	516.20	517.90	529.15	513.35	522.00	521.65	522.11	68151	355.82	4178	24806	36.40
SJS	EQ	12-May-2023	476.95	476.95	484.15	471.10	480.00	477.75	477.65	29246	139.69	2524	11974	40.94
SJVN	EQ	12-May-2023	36.85	36.80	37.25	36.45	36.60	36.65	36.78	3280214	1206.31	7272	1401245	42.72
SKFINDIA	EQ	12-May-2023	4328.00	4340.00	4360.00	4292.65	4347.00	4330.60	4321.24	14471	625.33	4448	7164	49.51
SKIPPER	EQ	12-May-2023	126.10	126.65	128.05	124.00	126.20	126.10	126.08	207896	262.12	2512	124800	60.03
SKMEGGPROD	EQ	12-May-2023	153.70	158.50	161.35	154.05	161.35	160.70	159.79	296461	473.71	3239	157415	53.10
SKP	SM	12-May-2023	189.95	194.00	194.00	184.45	184.45	184.45	186.47	5000	9.32	5	4000	80.00
SKYGOLD	EQ	12-May-2023	328.60	329.50	350.00	324.00	326.60	326.90	331.70	14399	47.76	1392	5073	35.23
SMARTLINK	EQ	12-May-2023	153.35	157.60	157.60	150.80	151.20	151.45	152.60	13629	20.80	323	9209	67.57
SMCGLOBAL	EQ	12-May-2023	75.10	75.10	75.55	74.50	74.50	74.70	74.85	20891	15.64	151	12976	62.11
SMLISUZU	EQ	12-May-2023	932.65	937.40	948.50	920.05	942.70	936.55	938.55	6412	60.18	603	2829	44.12
SMLT	EQ	12-May-2023	186.45	188.70	193.15	182.75	188.55	189.40	188.67	55234	104.21	2496	21868	39.59
SMSLIFE	EQ	12-May-2023	601.50	601.50	601.50	575.00	575.00	576.95	583.98	3554	20.75	371	2115	59.51
SMSPHARMA	EQ	12-May-2023	84.40	84.40	85.65	83.80	85.00	84.95	84.98	43178	36.69	369	28131	65.15
SNOWMAN	EQ	12-May-2023	35.35	35.40	35.60	34.70	35.30	35.25	35.12	350423	123.07	1231	207998	59.36
SOBHA	EQ	12-May-2023	504.35	506.85	506.90	485.00	493.00	495.65	498.70	253101	1262.22	12332	79970	31.60
SOFTTECH	EQ	12-May-2023	153.50	153.65	153.90	149.50	153.00	152.20	151.52	1340	2.03	94	949	70.82
SOLARA	EQ	12-May-2023	412.35	412.35	439.95	401.00	402.85	407.35	419.08	912854	3825.62	34780	159502	17.47
SOLARINDS	EQ	12-May-2023	3704.95	3665.75	3774.85	3665.75	3727.65	3726.75	3731.22	51525	1922.51	8639	34008	66.00
SOMANYCERA	EQ	12-May-2023	546.45	549.00	559.35	545.00	548.50	548.40	550.03	38987	214.44	3744	19882	51.00
SOMATEX	BE	12-May-2023	20.75	20.60	21.75	20.10	21.75	21.75	21.47	157465	33.81	345	-	-
SOMICONVEY	EQ	12-May-2023	48.70	48.55	49.95	48.40	49.00	49.05	49.14	10511	5.16	145	5856	55.71
SONACOMS	EQ	12-May-2023	547.25	570.00	574.00	530.00	536.05	534.00	549.13	9554296	52465.21	159707	4060777	42.50
SONAMCLOCK	EQ	12-May-2023	50.80	50.40	58.00	49.50	51.20	50.75	53.96	226930	122.46	1469	114614	50.51
SONATSOFTW	EQ	12-May-2023	861.85	864.55	882.00	857.50	875.00	874.90	870.02	341601	2971.98	11543	150860	44.16
SOTAC	SM	12-May-2023	116.00	116.00	126.00	116.00	119.50	119.70	119.55	104400	124.81	15	102000	97.70
SOTL	EQ	12-May-2023	278.15	280.35	280.35	276.45	280.30	279.35	278.45	33791	94.09	877	25750	76.20
SOUTHBANK	EQ	12-May-2023	16.30	17.65	18.20	17.50	17.65	17.65	17.83	142390166	25393.56	57374	41023196	28.81
SOUTHWEST	EQ	12-May-2023	128.85	130.50	131.35	125.00	125.00	126.25	127.96	30811	39.43	386	5136	16.67
SPAL	EQ	12-May-2023	380.55	384.35	389.15	377.90	385.50	385.25	384.73	20610	79.29	1643	11052	53.62
SPANDANA	EQ	12-May-2023	651.70	651.70	663.65	634.00	644.00	640.25	648.23	60565	392.60	4330	37191	61.41
SPARC	EQ	12-May-2023	195.85	195.95	197.10	194.20	194.90	195.10	195.49	204103	399.01	3548	58422	28.62
SPCENET	EQ	12-May-2023	16.35	16.55	16.55	15.70	16.05	16.35	16.30	1138991	185.67	299	1059401	93.01
SPECIALITY	EQ	12-May-2023	235.50	235.70	240.10	234.10	235.90	236.15	237.53	89994	213.76	1810	47446	52.72
SPECTRUM	SM	12-May-2023	500.00	475.00	483.00	475.00	483.00	483.00	477.24	2500	11.93	5	2000	80.00
SPENCERS	EQ	12-May-2023	62.00	62.00	62.25	60.85	61.20	61.15	61.54	53388	32.85	883	29764	55.75
SPIC	EQ	12-May-2023	69.70	69.80	71.90	69.00	70.55	70.50	70.39	1085470	764.07	4871	357654	32.95
SPLIL	EQ	12-May-2023	65.60	66.50	66.55	64.95	66.00	65.45	65.66	17019	11.17	263	8631	50.71
SPLPETRO	EQ	12-May-2023	372.60	372.00	378.00	371.00	374.05	375.15	374.40	64136	240.13	3065	38301	59.72
SPMLINFRA	BE	12-May-2023	35.25	35.05	35.15	33.50	33.50	33.75	34.14	67870	23.17	141	-	-
SPORTKING	EQ	12-May-2023	701.20	707.00	708.10	686.90	688.00	690.10	699.11	9809	68.58	1085	4992	50.89
SREEL	EQ	12-May-2023	185.80	187.05	188.85	185.10	187.95	185.40	186.36	5873	10.94	398	2310	39.33
SREIBNPNCD	NU	12-May-2023	125.00	120.00	125.00	120.00	125.00	121.66	121.67	150	0.18	7	100	66.67
SREIBNPNCD	NV	12-May-2023	130.00	140.00	140.00	140.00	140.00	140.00	140.00	50	0.07	1	50	100.00
SREIBNPNCD	NW	12-May-2023	140.00	139.99	141.00	139.99	141.00	140.89	140.90	100	0.14	3	100	100.00
SRF	EQ	12-May-2023	2560.95	2561.00	2581.40	2531.00	2554.05	2552.75	2560.34	229255	5869.71	22367	88727	38.70
SRHHYPOLTD	EQ	12-May-2023	495.90	503.35	503.35	484.45	489.00	487.75	489.48	19210	94.03	1506	11985	62.39
SRIRAM	ST	12-May-2023	7.50	7.50	7.85	7.40	7.85	7.85	7.58	18000	1.37	3	12000	66.67
SRIVASAVI	SM	12-May-2023	81.45	84.85	84.85	80.65	84.40	84.35	83.29	150000	124.94	50	93000	62.00
SRPL	EQ	12-May-2023	40.85	42.00	44.90	41.05	44.20	44.65	44.24	244445	108.15	920	133765	54.72
SSWL	EQ	12-May-2023	152.70	152.70	160.45	151.05	156.00	155.90	157.22	350648	551.30	5185	133480	38.07
STAR	EQ	12-May-2023	363.65	363.35	372.70	358.95	365.00	366.50	367.42	275803	1013.35	9506	131931	47.84
STARCEMENT	EQ	12-May-2023	127.30	127.80	129.90	124.50	125.40	124.95	127.08	430369	546.93	5167	195859	45.51
STARHEALTH	EQ	12-May-2023	590.75	591.90	593.00	581.00	581.80	583.50	585.12	531172	3108.01	8681	460296	86.66
STARPAPER	EQ	12-May-2023	174.00	174.55	175.90	172.70	173.40	173.45	173.81	11306	19.65	499	5270	46.61
STARTECK	EQ	12-May-2023	119.35	122.00	122.60	115.30	121.80	116.75	120.29	27455	33.03	458	895	3.26
STCINDIA	EQ	12-May-2023	76.00	75.80	76.45	75.00	76.00	75.40	75.80	22611	17.14	359	9766	43.19
STEELCAS	EQ	12-May-2023	516.95	517.95	525.60	513.00	519.00	518.90	518.92	8291	43.02	635	4075	49.15
STEELCITY	EQ	12-May-2023	64.65	65.30	65.30	64.05	64.50	64.40	64.49	9440	6.09	108	8305	87.98
STEELXIND	EQ	12-May-2023	16.20	16.20	16.50	15.95	16.10	16.30	16.14	2176683	351.28	1100	1578862	72.54
STEL	EQ	12-May-2023	149.85	150.00	151.70	146.00	146.00	147.05	149.41	3880	5.80	147	2262	58.30
STERTOOLS	EQ	12-May-2023	347.85	347.50	357.00	345.65	348.90	347.80	349.91	167709	586.82	6986	75887	45.25
STLTECH	EQ	12-May-2023	165.55	165.00	165.40	162.10	162.60	162.50	163.77	275269	450.80	4768	149148	54.18
STOVEKRAFT	EQ	12-May-2023	444.15	444.85	448.60	439.40	440.20	440.20	442.64	80606	356.79	3504	35764	44.37
STYLAMIND	EQ	12-May-2023	1433.30	1436.10	1523.95	1436.10	1505.00	1503.85	1485.17	126576	1879.87	11524	43076	34.03
STYRENIX	EQ	12-May-2023	805.45	805.00	816.95	805.00	810.00	807.55	810.83	13846	112.27	2455	7217	52.12
SUBEXLTD	EQ	12-May-2023	32.70	32.70	33.90	32.45	32.80	32.75	33.25	3623158	1204.85	6652	1804814	49.81
SUBROS	EQ	12-May-2023	328.85	329.15	329.70	322.00	323.85	323.30	325.57	12447	40.52	1178	6466	51.95
SUDARSCHEM	EQ	12-May-2023	408.85	405.85	415.85	403.85	406.00	405.95	409.20	123248	504.33	6625	58226	47.24
SUKHJITS	EQ	12-May-2023	403.30	404.10	413.95	403.55	413.95	410.20	407.66	5000	20.38	417	1781	35.62
SULA	EQ	12-May-2023	438.20	438.20	449.00	433.00	442.00	442.25	441.80	1034082	4568.55	21803	253724	24.54
SUMICHEM	EQ	12-May-2023	392.65	393.65	402.30	392.90	395.00	394.75	396.48	312804	1240.22	9250	153835	49.18
SUMIT	BE	12-May-2023	35.15	35.90	35.90	34.15	34.95	34.95	34.83	19472	6.78	69	-	-
SUMMITSEC	EQ	12-May-2023	666.05	674.90	686.95	655.35	665.40	660.65	667.70	8683	57.98	871	4846	55.81
SUNCLAYLTD	EQ	12-May-2023	4219.55	4230.00	4250.00	4141.00	4200.00	4198.70	4197.47	6677	280.27	1370	4614	69.10
SUNDARAM	EQ	12-May-2023	2.30	2.35	2.35	2.25	2.30	2.30	2.30	228692	5.26	265	164020	71.72
SUNDARMFIN	EQ	12-May-2023	2416.55	2428.65	2435.90	2365.00	2370.00	2377.95	2402.08	60616	1456.04	6341	42270	69.73
SUNDARMHLD	EQ	12-May-2023	85.05	84.30	85.00	83.60	84.70	84.55	84.46	22058	18.63	349	15286	69.30
SUNDRMBRAK	EQ	12-May-2023	343.50	341.00	350.20	341.00	345.60	349.35	347.84	1791	6.23	106	1575	87.94
SUNDRMFAST	EQ	12-May-2023	1064.35	1068.55	1087.00	1063.95	1080.00	1078.85	1076.63	227766	2452.19	23353	117106	51.42
SUNFLAG	EQ	12-May-2023	171.00	171.35	175.00	167.80	174.00	173.40	171.85	981845	1687.33	9910	304260	30.99
SUNPHARMA	EQ	12-May-2023	961.05	961.00	963.10	952.00	953.65	956.00	957.72	2014927	19297.30	62793	1458344	72.38
SUNTECK	EQ	12-May-2023	311.80	311.75	313.15	309.10	309.55	309.90	310.87	77061	239.56	8877	40013	51.92
SUNTV	EQ	12-May-2023	436.00	436.00	438.00	432.50	434.00	435.00	435.45	357668	1557.46	8648	164658	46.04
SUPERHOUSE	EQ	12-May-2023	248.55	250.10	251.45	246.20	247.30	247.05	248.18	10537	26.15	439	6723	63.80
SUPERSPIN	EQ	12-May-2023	7.45	7.60	7.70	7.20	7.25	7.30	7.41	32265	2.39	181	18944	58.71
SUPRAJIT	EQ	12-May-2023	403.15	406.00	409.30	391.10	393.40	395.00	401.29	457295	1835.07	17490	162915	35.63
SUPREMEENG	BE	12-May-2023	0.85	0.85	0.85	0.80	0.85	0.80	0.82	323236	2.63	205	-	-
SUPREMEIND	EQ	12-May-2023	2772.95	2765.00	2800.25	2757.10	2785.00	2783.75	2787.71	34192	953.17	8145	20240	59.20
SUPREMEINF	EQ	12-May-2023	23.45	23.50	23.80	23.00	23.30	23.35	23.27	830	0.19	31	806	97.11
SUPRIYA	EQ	12-May-2023	222.70	223.00	255.95	223.00	245.70	248.00	248.18	5216483	12946.40	65095	568826	10.90
SURANASOL	EQ	12-May-2023	20.40	20.40	21.00	20.25	20.35	20.50	20.53	26501	5.44	502	13477	50.85
SURANAT&P	EQ	12-May-2023	9.10	9.10	9.25	9.05	9.10	9.10	9.13	17092	1.56	116	13484	78.89
SURANI	SM	12-May-2023	180.80	189.80	189.80	189.80	189.80	189.80	189.80	2000	3.80	1	2000	100.00
SURYALAXMI	EQ	12-May-2023	56.65	57.10	58.30	56.05	57.00	57.60	57.28	12007	6.88	137	9960	82.95
SURYAROSNI	EQ	12-May-2023	825.75	828.50	834.00	820.65	826.00	829.40	828.78	112149	929.47	7670	42899	38.25
SURYODAY	EQ	12-May-2023	121.00	121.30	129.30	121.15	127.30	126.90	126.61	2304395	2917.68	15148	887786	38.53
SUTLEJTEX	EQ	12-May-2023	46.85	47.00	47.25	46.05	46.15	46.30	46.60	54927	25.60	472	32477	59.13
SUULD	EQ	12-May-2023	13.70	14.00	14.05	13.50	13.80	13.85	13.89	147897	20.54	674	132922	89.87
SUVEN	EQ	12-May-2023	59.10	59.00	59.75	58.50	58.70	58.60	59.12	105078	62.13	882	59358	56.49
SUVENPHAR	EQ	12-May-2023	474.20	474.20	474.50	470.00	473.30	473.05	471.52	142743	673.06	4019	94257	66.03
SUVIDHAA	BE	12-May-2023	3.95	3.95	4.00	3.85	3.95	3.95	3.93	66165	2.60	132	-	-
SUZLON	EQ	12-May-2023	8.35	8.40	8.40	8.20	8.25	8.25	8.30	32986632	2737.08	15919	14439866	43.77
SVLL	EQ	12-May-2023	169.05	169.00	197.80	158.15	170.00	173.20	176.01	40583	71.43	1843	9316	22.96
SVPGLOB	BE	12-May-2023	14.70	15.00	15.20	14.70	14.90	14.90	14.97	223538	33.47	473	-	-
SWANENERGY	EQ	12-May-2023	238.15	239.95	240.45	234.65	234.75	236.20	237.83	106861	254.15	3034	55462	51.90
SWARAJ	SM	12-May-2023	62.10	64.00	64.00	60.00	60.00	60.00	61.28	8000	4.90	4	8000	100.00
SWARAJENG	EQ	12-May-2023	1794.65	1799.00	1819.90	1790.00	1807.00	1809.85	1809.74	11505	208.21	2922	6768	58.83
SWASTIK	SM	12-May-2023	79.65	79.15	80.65	79.00	79.00	79.00	79.59	9600	7.64	8	7200	75.00
SWELECTES	EQ	12-May-2023	353.00	353.00	357.40	347.05	348.30	351.75	353.70	4251	15.04	213	3163	74.41
SWSOLAR	EQ	12-May-2023	296.15	295.30	297.05	292.50	293.60	293.70	293.93	131994	387.97	3301	62233	47.15
SYMPHONY	EQ	12-May-2023	894.65	894.00	897.90	881.65	884.95	883.85	888.52	37838	336.20	3946	18683	49.38
SYNCOMF	EQ	12-May-2023	6.15	6.25	7.10	6.20	6.75	6.70	6.64	5309995	352.33	4182	2716423	51.16
SYNGENE	EQ	12-May-2023	707.90	709.50	718.90	697.85	700.85	699.60	708.86	703569	4987.28	39127	307655	43.73
SYRMA	EQ	12-May-2023	300.40	301.85	316.00	301.50	313.00	312.90	310.96	1693090	5264.85	36235	788410	46.57
SYSTANGO	SM	12-May-2023	202.50	202.50	210.95	195.20	200.50	200.50	201.64	56000	112.92	33	40000	71.43
TAINWALCHM	EQ	12-May-2023	110.75	114.40	114.40	105.25	109.30	108.90	109.36	12492	13.66	274	9559	76.52
TAJGVK	EQ	12-May-2023	228.50	228.20	231.40	225.20	225.30	226.20	228.55	155282	354.90	4655	71784	46.23
TAKE	EQ	12-May-2023	18.60	18.55	18.85	18.40	18.45	18.55	18.55	114489	21.24	764	59440	51.92
TALBROAUTO	EQ	12-May-2023	491.20	493.00	498.80	488.35	494.95	493.85	494.78	32362	160.12	1978	21465	66.33
TANLA	EQ	12-May-2023	672.60	669.80	675.95	661.30	668.60	666.85	667.40	146957	980.80	6591	68451	46.58
TANTIACONS	BZ	12-May-2023	9.25	9.25	9.50	8.85	9.45	9.40	9.25	8133	0.75	39	-	-
TAPIFRUIT	SM	12-May-2023	227.65	239.00	239.00	237.00	237.00	237.00	238.77	40500	96.70	27	30000	74.07
TARACHAND	SM	12-May-2023	89.55	91.50	91.50	90.00	90.00	90.00	90.75	4000	3.63	2	4000	100.00
TARC	EQ	12-May-2023	50.25	50.05	51.25	50.00	50.00	50.20	50.48	406053	204.99	1184	242556	59.74
TARMAT	EQ	12-May-2023	76.50	77.60	78.00	74.65	75.60	75.35	76.41	12206	9.33	200	5568	45.62
TARSONS	EQ	12-May-2023	553.45	555.60	559.55	552.00	555.90	552.95	555.11	23929	132.83	2048	11948	49.93
TASTYBITE	EQ	12-May-2023	9562.55	9562.55	9650.00	9284.70	9440.00	9550.10	9499.15	3289	312.43	1064	2363	71.85
TATACAPHSG	N8	12-May-2023	1026.51	1026.51	1026.51	1026.00	1026.00	1026.00	1026.41	10	0.10	3	10	100.00
TATACHEM	EQ	12-May-2023	988.60	991.00	995.90	982.15	986.00	985.20	986.01	719326	7092.60	22177	410058	57.01
TATACOFFEE	EQ	12-May-2023	229.50	228.30	231.50	227.60	229.00	229.20	229.53	355458	815.88	4949	179190	50.41
TATACOMM	EQ	12-May-2023	1277.40	1277.40	1286.40	1250.35	1255.80	1254.05	1268.35	200541	2543.55	12494	68581	34.20
TATACONSUM	EQ	12-May-2023	789.45	788.00	795.25	784.80	787.80	789.05	789.31	747655	5901.35	24387	457136	61.14
TATAELXSI	EQ	12-May-2023	7198.35	7198.35	7200.00	7057.00	7085.00	7078.60	7107.92	142267	10112.23	22804	51560	36.24
TATAINVEST	EQ	12-May-2023	2163.95	2196.40	2196.40	2145.00	2156.00	2163.20	2160.03	31693	684.58	4626	9251	29.19
TATAMETALI	EQ	12-May-2023	776.75	770.00	772.95	761.15	768.00	767.00	766.20	41640	319.04	2820	20729	49.78
TATAMOTORS	EQ	12-May-2023	511.60	513.90	520.50	510.30	513.80	515.95	515.57	19766717	101910.91	209963	4829634	24.43
TATAMTRDVR	EQ	12-May-2023	264.40	266.00	272.50	260.15	261.60	262.45	266.82	6831449	18227.76	52259	2968221	43.45
TATAPOWER	EQ	12-May-2023	206.30	206.85	207.80	206.15	207.05	207.05	207.01	7304524	15121.28	53510	4102510	56.16
TATASTEEL	EQ	12-May-2023	108.55	108.35	108.40	106.55	106.85	106.75	107.06	36794838	39391.91	152385	19297051	52.44
TATASTLLP	EQ	12-May-2023	653.95	652.00	652.00	643.05	646.90	645.70	646.26	15376	99.37	1160	8373	54.45
TATVA	EQ	12-May-2023	1626.95	1632.00	1639.65	1620.00	1629.55	1624.35	1625.91	14706	239.11	3385	7874	53.54
TBZ	EQ	12-May-2023	72.05	72.10	72.10	71.00	71.10	71.20	71.47	27237	19.47	487	11969	43.94
TCFSL	ND	12-May-2023	1053.98	1054.00	1054.22	1054.00	1054.10	1054.04	1054.07	1218	12.84	16	1218	100.00
TCFSL	NF	12-May-2023	1114.90	1114.90	1115.00	1114.90	1115.00	1115.00	1114.99	170	1.90	4	170	100.00
TCFSL	NJ	12-May-2023	1058.00	1062.00	1062.00	1061.95	1062.00	1061.96	1061.98	250	2.65	3	250	100.00
TCI	EQ	12-May-2023	671.60	677.00	678.00	662.00	663.00	668.55	669.96	90512	606.39	5544	43527	48.09
TCIEXP	EQ	12-May-2023	1508.45	1506.00	1525.00	1485.05	1507.00	1511.85	1504.26	31057	467.18	3174	20798	66.97
TCNSBRANDS	EQ	12-May-2023	396.35	396.00	403.15	395.95	401.40	400.15	398.89	218637	872.13	6649	87227	39.90
TCPLPACK	EQ	12-May-2023	1557.05	1551.00	1590.00	1536.20	1551.00	1579.05	1566.30	11406	178.65	2530	6386	55.99
TCS	EQ	12-May-2023	3282.15	3279.15	3290.00	3260.00	3277.00	3274.30	3274.10	1027479	33640.70	96840	607680	59.14
TDPOWERSYS	EQ	12-May-2023	193.75	193.40	207.50	191.80	203.00	201.10	201.80	2281676	4604.48	32950	680902	29.84
TEAMLEASE	EQ	12-May-2023	2273.55	2250.00	2330.00	2152.35	2225.00	2215.40	2261.71	57894	1309.40	9412	15076	26.04
TECH	EQ	12-May-2023	28.72	29.25	29.25	28.51	28.62	28.62	28.61	4123	1.18	79	3909	94.81
TECHIN	BE	12-May-2023	9.80	9.90	9.90	9.35	9.35	9.35	9.36	1881	0.18	27	-	-
TECHM	EQ	12-May-2023	1044.05	1044.05	1053.50	1034.05	1046.95	1046.35	1045.81	1140016	11922.43	62174	584763	51.29
TECHNOE	EQ	12-May-2023	373.10	370.00	375.30	367.10	369.90	369.15	371.07	97241	360.84	5967	42881	44.10
TECILCHEM	BE	12-May-2023	31.90	30.30	30.30	30.30	30.30	30.30	30.30	603	0.18	14	-	-
TEGA	EQ	12-May-2023	662.60	664.00	669.40	660.95	663.30	662.95	664.15	16135	107.16	1512	8900	55.16
TEJASNET	EQ	12-May-2023	670.85	670.80	686.60	662.35	669.80	669.65	676.50	686644	4645.17	13753	244434	35.60
TEMBO	EQ	12-May-2023	210.90	212.90	219.75	207.10	218.30	217.15	214.74	43493	93.40	1244	19184	44.11
TERASOFT	EQ	12-May-2023	38.50	38.80	38.85	36.70	38.40	37.90	37.67	29221	11.01	312	20579	70.43
TEXINFRA	EQ	12-May-2023	55.75	56.80	58.50	53.80	55.05	56.70	56.20	75604	42.49	872	34731	45.94
TEXMOPIPES	EQ	12-May-2023	58.60	59.00	59.00	57.70	58.30	58.15	58.20	55959	32.57	990	31058	55.50
TEXRAIL	EQ	12-May-2023	56.30	56.20	58.90	54.80	57.60	57.60	57.26	7631569	4370.19	23102	2129389	27.90
TFCILTD	EQ	12-May-2023	72.65	72.80	73.35	71.55	72.00	71.90	72.37	138158	99.99	1451	92791	67.16
TFL	EQ	12-May-2023	9.40	9.60	9.70	9.10	9.10	9.20	9.23	37859	3.49	109	13663	36.09
TGBHOTELS	EQ	12-May-2023	12.75	12.70	13.35	12.30	13.35	13.35	13.02	296381	38.60	845	222071	74.93
THANGAMAYL	EQ	12-May-2023	1129.45	1130.00	1138.45	1107.25	1117.00	1114.55	1123.34	5280	59.31	676	3272	61.97
THEINVEST	EQ	12-May-2023	103.45	103.05	103.85	97.20	99.20	100.15	100.67	63244	63.67	1570	25774	40.75
THEJO	SM	12-May-2023	1500.00	1453.25	1453.25	1453.25	1453.25	1453.25	1453.25	150	2.18	1	150	100.00
THEMISMED	EQ	12-May-2023	1551.95	1568.60	1571.40	1548.95	1550.00	1550.70	1553.66	2571	39.94	401	1932	75.15
THERMAX	EQ	12-May-2023	2339.25	2335.00	2370.00	2326.55	2367.00	2365.55	2354.79	17470	411.38	2938	10248	58.66
THOMASCOOK	EQ	12-May-2023	67.20	67.30	68.65	66.90	68.00	68.05	68.02	404076	274.85	2194	291394	72.11
THYROCARE	EQ	12-May-2023	460.00	459.00	469.00	456.20	465.05	465.95	464.73	67007	311.40	5023	32971	49.21
TI	EQ	12-May-2023	131.80	132.00	135.00	130.30	131.50	131.10	132.46	203493	269.54	2615	97298	47.81
TIDEWATER	EQ	12-May-2023	869.05	870.00	874.50	866.20	869.00	868.95	870.13	12220	106.33	1206	8158	66.76
TIIL	EQ	12-May-2023	1444.60	1436.00	1462.90	1400.00	1446.00	1443.85	1439.61	18804	270.70	3588	7049	37.49
TIINDIA	EQ	12-May-2023	2767.35	2773.55	2789.00	2718.05	2757.25	2749.55	2747.67	93315	2563.99	13149	52527	56.29
TIJARIA	EQ	12-May-2023	5.15	5.05	5.25	5.05	5.05	5.05	5.07	6577	0.33	37	5755	87.50
TIL	BZ	12-May-2023	127.10	127.10	127.65	123.85	125.10	127.05	127.11	975	1.24	17	-	-
TIMESCAN	SM	12-May-2023	133.50	133.00	137.80	133.00	137.80	137.80	135.40	2000	2.71	2	2000	100.00
TIMESGTY	EQ	12-May-2023	56.90	56.90	58.30	56.45	57.40	57.30	57.01	603	0.34	39	141	23.38
TIMETECHNO	EQ	12-May-2023	82.15	82.45	83.25	80.60	80.95	81.00	81.95	1054129	863.86	7664	496147	47.07
TIMKEN	EQ	12-May-2023	3163.90	3163.90	3174.00	3136.05	3156.00	3158.05	3159.08	18300	578.11	3159	10591	57.87
TINPLATE	EQ	12-May-2023	324.45	326.10	326.10	319.00	319.00	319.30	320.22	57868	185.30	2432	32219	55.68
TIPSFILMS	EQ	12-May-2023	435.05	435.10	444.65	425.05	435.05	433.80	431.71	3417	14.75	435	1809	52.94
TIPSINDLTD	EQ	12-May-2023	165.15	165.30	166.90	163.10	165.00	165.65	165.17	85674	141.51	1395	63722	74.38
TIRUMALCHM	EQ	12-May-2023	202.25	201.95	206.65	201.00	205.20	204.20	204.77	200884	411.35	4129	102707	51.13
TIRUPATIFL	EQ	12-May-2023	9.45	9.45	9.55	9.30	9.45	9.40	9.41	199642	18.79	395	119828	60.02
TITAN	EQ	12-May-2023	2757.85	2760.80	2784.50	2756.85	2771.95	2773.20	2773.48	705516	19567.33	57873	386824	54.83
TMB	EQ	12-May-2023	419.05	421.80	423.45	416.85	420.10	421.30	420.38	35930	151.04	2166	25034	69.67
TNIDETF	EQ	12-May-2023	54.49	54.50	54.87	54.21	54.30	54.44	54.54	7532	4.11	111	5012	66.54
TNPETRO	EQ	12-May-2023	82.30	82.90	84.70	81.25	83.30	83.25	83.04	152218	126.41	1703	76837	50.48
TNPL	EQ	12-May-2023	252.25	253.00	254.90	247.85	249.00	248.70	251.11	289003	725.72	4495	208428	72.12
TNTELE	BE	12-May-2023	6.10	6.05	6.30	6.05	6.10	6.05	6.10	2236	0.14	30	-	-
TOKYOPLAST	EQ	12-May-2023	93.00	94.90	94.90	92.50	92.50	92.60	93.13	2441	2.27	79	1581	64.77
TORNTPHARM	EQ	12-May-2023	1655.50	1655.40	1666.70	1647.35	1652.35	1650.30	1656.71	137419	2276.63	19062	81684	59.44
TORNTPOWER	EQ	12-May-2023	537.85	537.85	541.00	527.80	533.00	535.15	534.42	230059	1229.49	13215	114587	49.81
TOTAL	EQ	12-May-2023	132.50	131.10	135.05	131.10	132.00	132.50	133.64	12828	17.14	219	6197	48.31
TOUCHWOOD	BE	12-May-2023	168.25	168.25	171.35	167.30	167.30	167.30	169.95	934	1.59	18	-	-
TPLPLASTEH	EQ	12-May-2023	34.40	34.95	35.00	33.70	35.00	34.70	34.58	137554	47.56	652	48743	35.44
TRACXN	EQ	12-May-2023	67.95	70.05	71.25	68.70	69.20	69.20	69.77	856606	597.64	5351	388874	45.40
TREEHOUSE	EQ	12-May-2023	19.45	19.45	19.50	18.55	18.55	18.90	18.93	31094	5.89	227	23210	74.64
TREJHARA	EQ	12-May-2023	60.55	60.60	61.50	59.65	60.90	60.80	60.54	20362	12.33	342	12898	63.34
TRENT	EQ	12-May-2023	1471.40	1471.35	1490.00	1462.30	1484.00	1486.15	1479.73	326598	4832.76	23127	133860	40.99
TRF	EQ	12-May-2023	167.65	168.00	168.55	163.00	163.30	163.40	164.53	34426	56.64	680	12520	36.37
TRIDENT	EQ	12-May-2023	32.10	32.10	32.15	31.70	31.85	31.75	31.88	2543504	810.97	13856	1445921	56.85
TRIGYN	EQ	12-May-2023	100.60	100.60	102.40	98.60	99.75	99.35	100.23	104339	104.58	1853	64193	61.52
TRIL	EQ	12-May-2023	64.35	64.50	65.30	63.10	63.40	63.65	64.48	363674	234.49	2519	194836	53.57
TRITURBINE	EQ	12-May-2023	405.55	402.05	422.90	395.50	400.20	400.65	409.95	2164864	8874.81	52531	777369	35.91
TRIVENI	EQ	12-May-2023	276.85	277.80	277.80	264.10	267.05	266.35	269.74	704881	1901.35	17444	374607	53.14
TTKHLTCARE	EQ	12-May-2023	1217.60	1210.00	1232.95	1207.00	1214.50	1216.45	1214.44	12402	150.61	1542	7467	60.21
TTKPRESTIG	EQ	12-May-2023	720.05	723.00	723.00	713.15	715.95	714.95	717.39	38461	275.92	2515	29883	77.70
TTL	EQ	12-May-2023	78.10	76.45	79.15	76.45	78.10	76.90	77.33	2099	1.62	107	1292	61.55
TTML	EQ	12-May-2023	62.85	62.85	63.25	61.65	61.95	61.90	62.15	1343361	834.84	10052	886318	65.98
TV18BRDCST	EQ	12-May-2023	32.25	32.15	32.90	31.85	32.35	32.35	32.40	7390720	2394.74	11448	2222896	30.08
TVSELECT	EQ	12-May-2023	361.25	361.00	368.95	357.80	358.50	358.65	362.64	123678	448.50	5359	38369	31.02
TVSMOTOR	EQ	12-May-2023	1239.80	1238.40	1249.95	1231.25	1234.35	1237.45	1239.36	482504	5979.98	26511	179400	37.18
TVSSRICHAK	EQ	12-May-2023	3154.75	3170.55	3177.45	3031.30	3068.00	3054.40	3082.43	12249	377.57	2884	5776	47.15
TVTODAY	EQ	12-May-2023	206.85	206.50	209.50	205.80	209.50	207.95	207.63	55822	115.91	1488	36209	64.87
TWL	EQ	12-May-2023	342.40	342.90	346.60	335.15	342.10	343.75	340.58	398702	1357.89	12809	215749	54.11
UBL	EQ	12-May-2023	1425.45	1430.60	1431.50	1408.00	1412.10	1412.05	1420.56	204290	2902.07	11347	107667	52.70
UCALFUEL	EQ	12-May-2023	122.35	124.80	124.90	121.60	123.15	123.35	123.24	9719	11.98	299	7003	72.05
UCOBANK	EQ	12-May-2023	27.15	27.25	27.60	27.05	27.15	27.15	27.22	4954638	1348.86	25202	1511376	30.50
UDAICEMENT	EQ	12-May-2023	29.15	29.75	30.65	29.50	29.90	29.90	30.09	562867	169.34	1744	307190	54.58
UFLEX	EQ	12-May-2023	431.15	432.00	433.90	426.50	428.20	427.85	428.74	86507	370.89	4320	34780	40.20
UFO	EQ	12-May-2023	70.20	70.65	70.95	69.85	70.10	70.20	70.28	50720	35.64	435	33864	66.77
UGARSUGAR	EQ	12-May-2023	111.55	111.50	112.50	105.00	106.45	105.95	108.38	1065020	1154.30	9219	577766	54.25
UGROCAP	EQ	12-May-2023	212.95	215.50	216.65	204.15	206.00	206.25	210.38	547453	1151.71	8910	330073	60.29
UGROCAP	N1	12-May-2023	328.45	329.25	329.25	329.25	329.25	329.25	329.25	10	0.03	1	10	100.00
UGROCAP	N4	12-May-2023	1001.20	1014.80	1014.80	951.00	1009.90	1009.90	985.35	11	0.11	3	10	90.91
UGROCAP	N7	12-May-2023	1004.90	1005.80	1005.80	1005.80	1005.80	1005.80	1005.80	255	2.56	4	250	98.04
UJAAS	BE	12-May-2023	1.95	2.00	2.00	1.90	2.00	2.00	1.98	287678	5.69	202	-	-
UJJIVAN	EQ	12-May-2023	286.45	289.50	306.75	289.50	301.10	302.00	300.60	1432125	4304.92	22518	622428	43.46
UJJIVANSFB	EQ	12-May-2023	29.25	29.45	30.80	29.40	30.65	30.65	30.45	30709907	9350.42	37490	12592625	41.01
ULTRACEMCO	EQ	12-May-2023	7835.45	7839.95	7920.00	7691.80	7721.00	7702.95	7753.52	246799	19135.61	39785	131197	53.16
UMA	SM	12-May-2023	34.00	35.50	35.50	32.70	33.00	33.00	33.45	68000	22.75	14	52000	76.47
UMAEXPORTS	EQ	12-May-2023	42.65	42.55	43.70	42.50	43.00	43.40	43.10	45867	19.77	470	21418	46.70
UMANGDAIRY	EQ	12-May-2023	59.10	58.20	62.00	58.00	58.70	59.50	60.23	37079	22.33	563	18408	49.65
UMESLTD	BE	12-May-2023	3.75	3.60	3.75	3.60	3.75	3.75	3.69	4237	0.16	35	-	-
UNICHEMLAB	EQ	12-May-2023	377.25	377.10	378.65	374.85	375.50	376.00	375.25	392320	1472.20	1785	356299	90.82
UNIDT	EQ	12-May-2023	215.85	218.85	223.00	214.05	216.25	215.75	216.59	20121	43.58	763	12562	62.43
UNIENTER	EQ	12-May-2023	142.00	143.85	144.00	140.00	144.00	143.05	141.16	11624	16.41	487	6860	59.02
UNIINFO	EQ	12-May-2023	21.25	21.25	21.65	20.70	21.10	21.45	21.08	17005	3.59	85	9605	56.48
UNIONBANK	EQ	12-May-2023	70.45	70.45	71.90	70.05	71.60	71.45	71.27	7808656	5564.86	21275	3034387	38.86
UNIPARTS	EQ	12-May-2023	578.75	579.65	588.40	576.00	577.00	578.55	581.28	141122	820.31	5576	63477	44.98
UNITECH	BZ	12-May-2023	1.40	1.40	1.45	1.40	1.40	1.40	1.41	750082	10.59	333	-	-
UNITEDPOLY	BE	12-May-2023	94.55	95.85	96.00	94.00	96.00	95.00	94.94	4221	4.01	53	-	-
UNITEDTEA	EQ	12-May-2023	277.90	278.00	279.00	276.00	279.00	276.70	277.14	430	1.19	25	363	84.42
UNIVASTU	EQ	12-May-2023	90.40	91.45	91.45	89.20	90.20	89.95	90.22	6433	5.80	98	4987	77.52
UNIVCABLES	EQ	12-May-2023	397.50	399.40	416.85	397.55	409.15	409.50	409.83	87552	358.82	4366	40976	46.80
UNIVPHOTO	EQ	12-May-2023	405.85	410.70	411.00	392.00	395.00	399.90	401.92	904	3.63	143	639	70.69
UNOMINDA	EQ	12-May-2023	548.90	550.00	567.15	546.30	564.95	564.90	559.59	326603	1827.63	13424	181310	55.51
UPL	EQ	12-May-2023	682.90	685.05	685.80	673.00	678.25	678.20	677.25	1805619	12228.62	56996	972582	53.86
URJA	EQ	12-May-2023	7.80	7.80	7.90	7.75	7.80	7.80	7.80	1248982	97.43	2360	672478	53.84
USASEEDS	SM	12-May-2023	507.50	510.00	529.95	510.00	529.95	529.30	520.33	3600	18.73	12	2400	66.67
USHAMART	EQ	12-May-2023	232.40	230.55	235.00	230.55	231.00	231.65	232.69	961671	2237.72	6810	614811	63.93
USK	EQ	12-May-2023	30.45	30.55	30.70	30.15	30.50	30.40	30.41	192069	58.41	1512	105965	55.17
UTIAMC	EQ	12-May-2023	654.65	655.10	657.45	646.35	649.90	652.35	651.40	65671	427.78	4010	40079	61.03
UTIBANKETF	EQ	12-May-2023	43.78	44.28	44.28	43.05	44.15	44.05	44.10	115562	50.97	388	113236	97.99
UTINEXT50	EQ	12-May-2023	42.98	42.96	43.20	42.90	42.95	42.95	43.06	16866	7.26	142	11176	66.26
UTINIFTETF	EQ	12-May-2023	1950.03	1950.09	1954.00	1937.35	1947.48	1951.18	1946.94	1321	25.72	96	1195	90.46
UTISENSETF	EQ	12-May-2023	657.86	655.24	659.47	654.00	657.72	657.95	657.71	955	6.28	70	786	82.30
UTISXN50	EQ	12-May-2023	51.97	52.18	52.46	52.18	52.38	52.37	52.32	183	0.10	29	103	56.28
UTTAMSUGAR	EQ	12-May-2023	278.95	278.75	280.60	269.25	272.30	271.60	275.45	104661	288.28	4133	42880	40.97
UWCSL	SM	12-May-2023	92.00	96.60	96.60	96.60	96.60	96.60	96.60	4000	3.86	2	4000	100.00
V2RETAIL	EQ	12-May-2023	78.55	79.25	80.00	78.40	78.40	78.75	79.35	17750	14.08	385	13422	75.62
VADILALIND	EQ	12-May-2023	2344.15	2367.85	2367.85	2324.35	2357.00	2356.05	2346.83	4901	115.02	604	2623	53.52
VAIBHAVGBL	EQ	12-May-2023	310.25	310.00	315.90	309.30	313.00	312.50	312.96	81498	255.06	4114	41847	51.35
VAISHALI	EQ	12-May-2023	142.10	143.00	144.20	140.85	141.15	141.65	141.98	51184	72.67	686	34717	67.83
VAKRANGEE	EQ	12-May-2023	17.90	17.90	18.90	17.70	18.00	18.00	18.29	25726692	4706.50	20284	5142693	19.99
VALIANTORG	EQ	12-May-2023	476.45	479.80	484.70	472.10	482.90	478.10	479.78	62326	299.03	3503	21125	33.89
VARDHACRLC	EQ	12-May-2023	48.80	48.90	49.15	48.35	48.95	48.90	48.75	48011	23.41	360	25512	53.14
VARDMNPOLY	BE	12-May-2023	39.70	39.70	40.00	38.15	39.20	39.20	39.06	150390	58.74	139	-	-
VARROC	EQ	12-May-2023	299.00	299.95	308.00	299.00	300.20	300.00	303.09	162173	491.52	4850	68092	41.99
VASCONEQ	EQ	12-May-2023	35.90	35.75	36.95	35.15	36.95	36.65	36.05	2168565	781.79	5236	962459	44.38
VASWANI	EQ	12-May-2023	20.65	20.40	20.70	20.30	20.30	20.35	20.49	35135	7.20	230	25548	72.71
VBL	EQ	12-May-2023	1579.60	1595.40	1595.40	1550.00	1558.00	1555.95	1560.95	805430	12572.37	47839	422744	52.49
VCL	EQ	12-May-2023	2.80	2.80	2.85	2.60	2.65	2.65	2.75	1128425	31.01	624	510234	45.22
VEDL	EQ	12-May-2023	281.45	282.20	282.20	274.10	275.10	275.10	276.39	9987592	27604.27	103224	4930035	49.36
VENKEYS	EQ	12-May-2023	1604.50	1605.00	1611.75	1586.00	1593.30	1593.20	1599.07	14834	237.21	2002	6632	44.71
VENUSPIPES	EQ	12-May-2023	919.90	925.00	937.90	920.10	929.00	931.20	928.90	116039	1077.89	3819	46479	40.05
VENUSREM	EQ	12-May-2023	202.20	196.30	204.35	196.30	197.10	198.50	199.92	23072	46.13	1536	8329	36.10
VERANDA	EQ	12-May-2023	204.00	202.75	203.45	198.95	200.00	200.95	201.19	39751	79.97	1255	31535	79.33
VERTOZ	EQ	12-May-2023	241.25	243.50	247.00	237.00	238.25	238.00	239.97	239648	575.08	2326	27394	11.43
VESUVIUS	EQ	12-May-2023	1899.30	1885.00	1939.00	1876.30	1935.00	1923.15	1908.64	9430	179.98	1633	4933	52.31
VETO	EQ	12-May-2023	94.85	94.85	103.75	94.05	102.80	102.60	101.33	242876	246.10	2950	109950	45.27
VGUARD	EQ	12-May-2023	249.50	247.10	250.60	247.05	250.10	250.00	249.62	69387	173.20	9464	45204	65.15
VHL	EQ	12-May-2023	2689.70	2698.95	2745.00	2670.35	2707.25	2721.25	2716.24	878	23.85	112	772	87.93
VIAZ	SM	12-May-2023	51.25	51.25	51.25	50.45	50.45	50.45	50.85	4000	2.03	2	4000	100.00
VICEROY	BZ	12-May-2023	1.85	1.90	1.90	1.75	1.90	1.90	1.84	73425	1.35	37	-	-
VIDHIING	EQ	12-May-2023	376.45	375.00	379.50	370.35	374.00	373.35	375.20	12095	45.38	940	6718	55.54
VIJAYA	EQ	12-May-2023	370.70	371.50	376.45	368.20	375.00	374.10	373.99	59586	222.85	3018	31537	52.93
VIJIFIN	EQ	12-May-2023	2.10	2.15	2.15	2.00	2.10	2.10	2.08	384374	7.99	407	229541	59.72
VIKASECO	EQ	12-May-2023	3.10	3.10	3.15	3.05	3.15	3.15	3.10	2392935	74.29	1437	1716715	71.74
VIKASLIFE	EQ	12-May-2023	3.10	3.10	3.15	3.00	3.10	3.05	3.07	13273517	408.09	4785	8927001	67.25
VIMTALABS	EQ	12-May-2023	386.50	386.25	389.80	379.95	381.55	381.45	384.47	13617	52.35	991	7334	53.86
VINATIORGA	EQ	12-May-2023	1988.85	1992.75	1998.80	1968.00	1975.95	1973.50	1974.48	12031	237.55	2357	6463	53.72
VINDHYATEL	EQ	12-May-2023	2037.40	2034.00	2069.00	2010.05	2021.00	2033.10	2039.57	14490	295.53	2595	7996	55.18
VINEETLAB	EQ	12-May-2023	47.05	47.00	48.75	46.90	46.90	47.50	47.66	15773	7.52	167	9913	62.85
VINNY	BE	12-May-2023	7.00	7.15	7.15	6.95	7.10	7.00	7.01	50270	3.52	184	-	-
VINYLINDIA	EQ	12-May-2023	451.30	453.00	459.60	437.05	439.70	439.55	444.02	91400	405.83	8258	49621	54.29
VIPCLOTHNG	EQ	12-May-2023	46.00	46.20	47.40	45.30	46.35	46.85	46.41	282850	131.26	1307	184155	65.11
VIPIND	EQ	12-May-2023	635.40	635.00	641.05	628.00	635.00	639.20	636.65	165938	1056.45	25844	95650	57.64
VIPULLTD	EQ	12-May-2023	16.90	17.25	17.25	16.20	17.00	16.85	16.62	27652	4.60	157	21086	76.25
VIRINCHI	EQ	12-May-2023	31.50	31.55	31.85	30.75	31.20	30.90	31.08	719780	223.70	1218	656697	91.24
VISAKAIND	EQ	12-May-2023	436.05	436.10	441.00	431.60	439.10	436.15	435.42	54225	236.11	2713	39551	72.94
VISASTEEL	BE	12-May-2023	11.05	10.85	11.40	10.80	10.85	10.90	11.00	15132	1.66	109	-	-
VISESHINFO	EQ	12-May-2023	0.45	0.50	0.50	0.45	0.45	0.45	0.47	3426201	16.01	1675	3087136	90.10
VISHAL	EQ	12-May-2023	18.75	18.95	19.10	18.35	18.55	18.55	18.62	136148	25.34	730	78312	57.52
VISHNU	EQ	12-May-2023	311.45	312.40	313.15	302.10	305.00	302.80	306.44	69128	211.83	3527	43288	62.62
VISHWARAJ	EQ	12-May-2023	15.60	15.50	15.70	15.45	15.60	15.55	15.56	267428	41.62	959	161703	60.47
VITAL	SM	12-May-2023	88.00	88.50	91.50	88.50	91.35	91.35	90.50	16800	15.20	14	10800	64.29
VIVIANA	SM	12-May-2023	174.75	182.00	183.45	175.00	180.00	178.05	181.50	42000	76.23	21	38000	90.48
VIVIDHA	BE	12-May-2023	0.90	0.90	0.95	0.85	0.95	0.90	0.89	255331	2.26	258	-	-
VIVO	SM	12-May-2023	143.20	143.00	143.00	141.00	141.00	141.00	142.33	4800	6.83	3	4800	100.00
VLSFINANCE	EQ	12-May-2023	176.80	176.60	177.70	176.30	177.00	176.90	176.80	34386	60.79	381	26755	77.81
VMARCIND	SM	12-May-2023	45.95	45.00	45.90	45.00	45.90	45.90	45.23	12000	5.43	4	12000	100.00
VMART	EQ	12-May-2023	2095.60	2089.95	2172.50	2075.05	2118.00	2142.50	2130.85	81615	1739.10	18113	46254	56.67
VOLTAMP	EQ	12-May-2023	3196.55	3200.00	3212.50	3111.00	3170.00	3163.10	3171.61	13423	425.73	4437	6991	52.08
VOLTAS	EQ	12-May-2023	813.60	815.80	816.95	808.00	808.50	809.05	812.14	460176	3737.27	15685	152117	33.06
VRLLOG	EQ	12-May-2023	642.45	641.00	651.35	633.00	636.90	637.55	641.57	37749	242.19	3638	18624	49.34
VSSL	EQ	12-May-2023	396.15	399.00	399.00	386.75	391.00	388.00	390.36	68452	267.21	3700	24076	35.17
VSTIND	EQ	12-May-2023	3303.10	3315.00	3317.00	3274.00	3277.00	3282.25	3293.67	2984	98.28	1284	1880	63.00
VSTTILLERS	EQ	12-May-2023	2484.95	2491.00	2543.40	2460.00	2510.05	2514.50	2510.24	7102	178.28	1362	4029	56.73
VTL	EQ	12-May-2023	326.10	327.70	327.70	319.15	324.00	323.95	322.63	103094	332.62	4277	63901	61.98
WABAG	EQ	12-May-2023	424.05	424.90	433.00	421.00	430.65	430.10	428.66	444217	1904.19	13433	196567	44.25
WALCHANNAG	EQ	12-May-2023	65.95	66.00	66.80	64.40	65.05	65.00	65.39	156836	102.56	1029	94657	60.35
WANBURY	BE	12-May-2023	48.95	48.95	49.50	48.00	48.20	48.20	48.81	7126	3.48	46	-	-
WATERBASE	EQ	12-May-2023	68.95	69.70	69.70	68.20	69.25	68.70	68.81	21677	14.92	346	15257	70.38
WEALTH	EQ	12-May-2023	283.40	279.80	285.00	279.50	280.00	284.90	282.60	2682	7.58	68	2257	84.15
WEBELSOLAR	EQ	12-May-2023	89.35	89.35	90.00	86.10	86.10	86.90	87.96	84798	74.59	942	64192	75.70
WEIZMANIND	EQ	12-May-2023	101.90	103.40	109.00	102.40	104.65	104.75	105.82	47457	50.22	955	18828	39.67
WEL	EQ	12-May-2023	236.30	230.15	243.95	230.15	234.15	235.05	235.18	375	0.88	75	126	33.60
WELCORP	EQ	12-May-2023	228.30	227.10	229.20	225.05	225.10	225.85	227.06	112928	256.42	2655	54839	48.56
WELENT	EQ	12-May-2023	145.90	145.70	146.75	142.55	142.55	143.70	144.86	70777	102.53	2180	32788	46.33
WELINV	EQ	12-May-2023	342.55	349.00	349.00	312.10	314.20	313.65	325.01	11170	36.30	764	6455	57.79
WELSPUNIND	EQ	12-May-2023	92.30	92.00	94.00	90.40	93.75	93.85	93.06	2339211	2176.81	14945	860001	36.76
WENDT	EQ	12-May-2023	9248.45	9264.90	9380.95	9193.10	9216.00	9224.60	9256.16	357	33.04	206	223	62.46
WESTLIFE	EQ	12-May-2023	760.75	763.90	777.00	756.55	758.15	763.60	767.24	86447	663.25	6164	52830	61.11
WEWIN	EQ	12-May-2023	41.50	40.50	42.25	40.10	41.95	41.00	41.02	14398	5.91	67	12945	89.91
WHEELS	EQ	12-May-2023	535.15	535.20	539.95	533.95	538.00	536.05	536.79	1978	10.62	219	1078	54.50
WHIRLPOOL	EQ	12-May-2023	1311.80	1318.00	1337.75	1311.90	1328.00	1327.55	1327.07	72373	960.44	6477	28153	38.90
WILLAMAGOR	EQ	12-May-2023	20.25	19.70	20.80	19.70	19.85	19.90	20.09	7253	1.46	232	4726	65.16
WINDLAS	EQ	12-May-2023	271.30	271.30	274.35	267.00	268.00	267.65	270.65	20063	54.30	965	11861	59.12
WINDMACHIN	EQ	12-May-2023	44.35	44.50	50.50	44.50	47.50	47.40	48.07	922201	443.31	4742	547868	59.41
WIPL	BE	12-May-2023	98.20	98.20	98.20	95.50	97.45	97.30	96.83	1077	1.04	20	-	-
WIPRO	EQ	12-May-2023	384.65	384.60	385.25	381.55	383.60	383.25	383.49	2290179	8782.54	55667	1223073	53.41
WOCKPHARMA	EQ	12-May-2023	175.90	177.00	178.00	175.50	176.00	176.05	176.40	428290	755.50	5195	187831	43.86
WONDERLA	EQ	12-May-2023	455.80	457.75	471.60	454.35	456.90	455.55	460.54	88051	405.51	4217	36880	41.88
WORTH	EQ	12-May-2023	104.30	104.30	108.75	103.30	107.00	106.30	105.80	15345	16.24	219	10821	70.52
WSI	BE	12-May-2023	76.80	73.00	75.75	73.00	73.00	73.00	73.03	107885	78.79	199	-	-
WSTCSTPAPR	EQ	12-May-2023	568.05	564.90	573.70	563.40	565.05	568.70	569.94	114525	652.72	7423	39891	34.83
XCHANGING	EQ	12-May-2023	60.70	60.70	61.20	60.35	60.80	60.80	60.86	73712	44.86	720	35202	47.76
XELPMOC	BE	12-May-2023	107.45	108.40	108.40	104.00	105.70	105.65	105.55	13056	13.78	227	-	-
XPROINDIA	EQ	12-May-2023	722.85	726.90	748.00	718.05	739.80	736.25	738.42	30251	223.38	3336	12161	40.20
YAARI	EQ	12-May-2023	13.10	13.25	13.25	12.65	12.75	12.75	12.89	433724	55.90	1033	241887	55.77
YESBANK	EQ	12-May-2023	16.10	16.10	16.15	15.80	15.90	15.95	15.99	58478892	9348.00	42065	25962506	44.40
YUKEN	EQ	12-May-2023	630.20	629.00	667.05	615.00	619.40	620.90	647.61	108560	703.05	4171	71850	66.18
ZEEL	EQ	12-May-2023	192.10	184.95	188.00	179.30	186.60	186.20	184.05	27560297	50724.72	117754	11997867	43.53
ZEELEARN	EQ	12-May-2023	3.50	3.50	3.55	3.40	3.45	3.45	3.46	478306	16.53	627	299024	62.52
ZEEMEDIA	EQ	12-May-2023	9.00	9.10	9.10	8.70	8.85	8.85	8.87	748560	66.43	1035	423809	56.62
ZENITHEXPO	BE	12-May-2023	82.05	83.85	83.85	82.20	82.20	82.20	82.33	65	0.05	3	-	-
ZENITHSTL	BE	12-May-2023	4.10	4.20	4.20	3.90	4.10	4.05	4.05	189754	7.68	281	-	-
ZENSARTECH	EQ	12-May-2023	310.25	325.00	343.50	315.00	339.45	339.50	333.73	14775091	49309.15	145848	3508774	23.75
ZENTEC	EQ	12-May-2023	307.05	306.90	307.40	297.00	298.10	298.00	300.69	652036	1960.63	13553	294541	45.17
ZFCVINDIA	EQ	12-May-2023	10668.25	10742.25	10800.00	10302.05	10616.00	10539.10	10487.96	7113	746.01	2552	3298	46.37
ZIMLAB	EQ	12-May-2023	82.00	84.05	90.20	83.95	90.20	90.20	87.74	52797	46.32	570	41675	78.93
ZODIAC	BE	12-May-2023	118.85	117.90	118.00	114.75	117.45	117.05	116.52	10737	12.51	535	-	-
ZODIACLOTH	EQ	12-May-2023	96.90	96.15	96.95	94.75	94.80	95.45	95.86	14374	13.78	227	11097	77.20
ZOMATO	EQ	12-May-2023	62.40	62.50	63.65	61.60	62.15	62.60	62.76	73164520	45920.46	137828	22116112	30.23
ZOTA	EQ	12-May-2023	280.60	281.00	284.90	278.00	279.35	278.85	280.69	18978	53.27	470	11771	62.02
ZUARI	EQ	12-May-2023	129.95	130.00	132.25	129.60	131.00	130.95	130.85	66063	86.44	853	41139	62.27
ZUARIIND	EQ	12-May-2023	124.50	124.80	125.35	123.00	123.70	123.70	123.89	11494	14.24	248	6967	60.61
ZYDUSLIFE	EQ	12-May-2023	513.75	513.40	520.90	504.00	513.50	513.60	515.50	1015662	5235.74	21331	547814	53.94
ZYDUSWELL	EQ	12-May-2023	1531.15	1532.50	1537.95	1510.00	1515.90	1512.40	1522.16	9968	151.73	2113	5187	52.04