nse-sec-bhavdata-full-2023-05-21.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	19-May-2023	118.80	119.70	119.70	112.88	116.00	116.00	118.92	175	0.21	6	169	96.57
20MICRONS	EQ	19-May-2023	83.00	83.50	84.90	82.35	84.00	83.55	83.68	100156	83.81	2100	57494	57.40
21STCENMGM	EQ	19-May-2023	18.25	18.00	18.60	18.00	18.50	18.50	18.34	3918	0.72	24	2919	74.50
360ONE	EQ	19-May-2023	402.20	402.20	407.95	399.15	402.00	403.30	402.74	349082	1405.89	10423	200575	57.46
3IINFOLTD	EQ	19-May-2023	31.95	32.05	32.20	31.80	32.20	32.05	31.96	242770	77.60	1526	165308	68.09
3MINDIA	EQ	19-May-2023	23363.35	23398.05	24004.00	23340.00	23950.00	23911.90	23816.03	2607	620.88	1296	1402	53.78
3PLAND	EQ	19-May-2023	22.95	22.65	23.40	22.65	22.65	22.70	23.12	9793	2.26	83	5941	60.67
4THDIM	BE	19-May-2023	23.85	23.50	23.50	23.40	23.40	23.40	23.40	2924	0.68	38	-	-
574GS2026	GS	19-May-2023	96.50	96.50	96.50	96.50	96.50	96.50	96.50	100	0.10	1	100	100.00
5PAISA	EQ	19-May-2023	312.95	315.00	316.00	311.05	314.00	313.45	314.13	34859	109.50	1670	19820	56.86
63MOONS	EQ	19-May-2023	167.50	167.25	170.95	164.70	167.25	165.75	167.32	137522	230.11	2286	91569	66.58
654GS2032	GS	19-May-2023	98.20	98.75	98.80	98.11	98.80	98.80	98.77	20100	19.85	3	20100	100.00
667GS2050	GS	19-May-2023	98.55	98.44	98.44	98.44	98.44	98.44	98.44	1	0.00	1	1	100.00
669GS2024	GS	19-May-2023	102.63	102.00	103.00	101.90	103.00	103.00	102.80	10697	11.00	9	10697	100.00
676GS2061	GS	19-May-2023	97.35	97.50	97.50	97.50	97.50	97.50	97.50	2048	2.00	7	2048	100.00
689GS2025	GS	19-May-2023	102.00	101.00	101.00	101.00	101.00	101.00	101.00	1000	1.01	1	1000	100.00
695GS2061	GS	19-May-2023	101.26	101.50	101.50	101.50	101.50	101.50	101.50	37233	37.79	32	37233	100.00
699GS2026	GS	19-May-2023	100.15	101.00	101.00	101.00	101.00	101.00	101.00	200	0.20	2	200	100.00
699GS2051	GS	19-May-2023	105.20	103.60	104.10	100.02	100.02	100.02	103.84	350	0.36	5	334	95.43
706GS2028	GS	19-May-2023	101.75	101.75	101.75	101.75	101.75	101.75	101.75	4360	4.44	3	4360	100.00
710GS2029	GS	19-May-2023	101.39	102.08	102.08	101.42	101.95	101.95	101.54	50500	51.28	15	50500	100.00
717GS2030	GS	19-May-2023	101.70	101.00	102.00	101.00	102.00	102.00	101.92	1200	1.22	6	1200	100.00
719GS2060	GS	19-May-2023	98.00	98.00	98.00	98.00	98.00	98.00	98.00	1200	1.18	2	1200	100.00
726GS2032	GS	19-May-2023	103.52	103.55	103.64	103.00	103.50	103.50	103.53	34400	35.61	7	32300	93.90
726GS2033	GS	19-May-2023	104.23	104.14	104.14	104.14	104.14	104.14	104.14	1800	1.87	2	1800	100.00
736GS2052	GS	19-May-2023	103.52	103.53	103.93	103.53	103.93	103.93	103.92	7100	7.38	4	7100	100.00
738GS2027	GS	19-May-2023	104.79	104.90	104.90	104.65	104.90	104.81	104.85	35341	37.05	24	35321	99.94
741GS2036	GS	19-May-2023	105.95	106.00	106.20	106.00	106.20	106.19	106.10	20491	21.74	4	20491	100.00
74GS2062	GS	19-May-2023	105.19	106.30	106.30	104.30	104.35	104.35	104.38	3620	3.78	7	3500	96.69
754GS2036	GS	19-May-2023	107.57	107.85	107.87	107.61	107.87	107.76	107.74	188446	203.04	66	188446	100.00
759GS2026	GS	19-May-2023	101.50	102.23	102.23	102.23	102.23	102.23	102.23	500	0.51	1	500	100.00
75GS2034	GS	19-May-2023	100.95	105.40	105.40	105.40	105.40	105.40	105.40	300	0.32	1	300	100.00
92GS2030	GS	19-May-2023	113.00	114.33	114.33	114.00	114.25	114.25	114.33	50278	57.48	5	50278	100.00
A2ZINFRA	EQ	19-May-2023	6.85	6.90	6.95	6.65	6.90	6.90	6.83	220487	15.05	362	140050	63.52
AAATECH	EQ	19-May-2023	61.30	63.40	66.65	60.00	60.15	60.30	62.06	10724	6.66	250	6978	65.07
AAKASH	EQ	19-May-2023	6.50	6.50	6.55	6.45	6.55	6.45	6.47	133454	8.63	301	126250	94.60
AAREYDRUGS	EQ	19-May-2023	28.95	28.50	28.80	27.80	28.00	28.00	28.23	54091	15.27	466	31789	58.77
AARON	EQ	19-May-2023	234.85	244.00	244.00	216.25	221.65	222.40	224.91	55409	124.62	1843	29971	54.09
AARTIDRUGS	EQ	19-May-2023	466.90	467.00	471.50	455.50	460.30	459.45	462.08	101981	471.23	5098	40909	40.11
AARTIIND	EQ	19-May-2023	495.65	496.15	498.75	489.05	496.10	494.70	492.79	738378	3638.63	23896	277728	37.61
AARTIPHARM	EQ	19-May-2023	355.05	357.45	359.65	343.95	354.00	352.55	349.40	172244	601.82	6001	104123	60.45
AARTIPP	E1	19-May-2023	300.00	309.95	309.95	271.00	290.15	290.15	294.84	211	0.62	87	171	81.04
AARTISURF	EQ	19-May-2023	627.40	627.95	637.40	614.75	617.10	617.95	620.40	6993	43.38	833	4494	64.26
AARTISURF	P1	19-May-2023	125.00	104.40	125.20	104.40	125.20	125.20	105.70	16	0.02	2	16	100.00
AARVEEDEN	EQ	19-May-2023	20.80	20.95	21.35	20.30	21.00	20.95	20.70	6054	1.25	148	3097	51.16
AARVI	EQ	19-May-2023	126.30	127.55	129.60	123.25	128.75	128.60	126.32	15364	19.41	398	10178	66.25
AAVAS	EQ	19-May-2023	1396.60	1396.05	1398.95	1387.25	1391.95	1392.50	1393.32	104539	1456.56	22803	73001	69.83
ABAN	EQ	19-May-2023	38.30	38.50	39.20	38.00	38.30	38.50	38.48	66830	25.72	751	28390	42.48
ABB	EQ	19-May-2023	3897.50	3890.10	3925.00	3845.60	3891.90	3894.75	3893.24	154467	6013.78	17913	53592	34.69
ABBOTINDIA	EQ	19-May-2023	20970.55	21087.50	21091.60	20605.05	20950.00	20898.45	20863.03	17558	3663.13	5758	9148	52.10
ABCAPITAL	EQ	19-May-2023	164.80	165.70	165.70	157.45	163.85	163.90	160.76	7812419	12559.43	40134	2777077	35.55
ABCOTS	SM	19-May-2023	46.65	47.20	47.20	47.00	47.00	47.00	47.05	16000	7.53	4	16000	100.00
ABFRL	EQ	19-May-2023	193.70	195.00	195.45	188.00	190.80	190.85	191.00	5061214	9667.05	35361	2050507	40.51
ABMINTLLTD	BE	19-May-2023	50.70	50.60	50.70	50.60	50.70	50.70	50.69	248	0.13	5	-	-
ABSLAMC	EQ	19-May-2023	354.25	352.00	353.00	345.55	350.00	348.80	349.07	33090	115.51	1909	17812	53.83
ABSLBANETF	EQ	19-May-2023	43.93	44.85	44.85	43.51	44.04	44.03	43.86	539150	236.45	338	468010	86.81
ABSLLIQUID	EQ	19-May-2023	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1210	12.10	3	1210	100.00
ABSLNN50ET	EQ	19-May-2023	41.58	41.54	41.80	41.23	41.80	41.77	41.48	11431	4.74	107	6254	54.71
ACC	EQ	19-May-2023	1712.45	1719.95	1741.35	1705.00	1729.00	1729.05	1721.98	492673	8483.74	26204	147885	30.02
ACCELYA	EQ	19-May-2023	1278.50	1284.90	1284.95	1262.00	1272.95	1271.95	1271.58	6566	83.49	1297	2720	41.43
ACCURACY	EQ	19-May-2023	11.95	12.00	12.15	11.35	11.50	11.45	11.60	320669	37.19	763	271081	84.54
ACE	EQ	19-May-2023	456.85	455.85	465.70	448.05	462.60	463.15	457.47	297045	1358.90	9505	112204	37.77
ACEINTEG	BE	19-May-2023	41.00	41.85	41.85	38.95	38.95	38.95	39.08	2418	0.95	45	-	-
ACI	EQ	19-May-2023	535.25	538.30	543.10	530.80	540.15	540.00	538.88	64402	347.05	4864	34105	52.96
ACL	BE	19-May-2023	77.00	80.85	80.85	80.85	80.85	80.85	80.85	2549	2.06	86	-	-
ADANIENT	EQ	19-May-2023	1890.00	1888.00	1983.00	1872.10	1955.00	1956.05	1933.65	7541150	145819.72	249199	1345520	17.84
ADANIGREEN	EQ	19-May-2023	860.55	839.00	903.55	818.60	903.55	896.95	872.68	2849747	24869.09	106272	823350	28.89
ADANIPORTS	EQ	19-May-2023	664.95	664.00	694.15	659.50	691.00	688.10	677.74	6340270	42970.50	105193	1480263	23.35
ADANIPOWER	EQ	19-May-2023	225.05	223.85	236.30	214.00	236.30	236.10	227.18	15387039	34955.81	94801	3990398	25.93
ADANITRANS	EQ	19-May-2023	751.60	729.05	789.15	714.05	789.15	787.35	747.08	4723254	35286.50	127022	2217430	46.95
ADFFOODS	EQ	19-May-2023	827.45	826.95	842.00	817.05	825.00	830.25	829.00	10976	90.99	1177	5229	47.64
ADL	BE	19-May-2023	74.25	74.60	75.00	70.55	73.45	72.20	71.67	430	0.31	22	-	-
ADORWELD	EQ	19-May-2023	1172.00	1183.60	1183.60	1148.50	1161.90	1159.95	1157.44	16160	187.04	2722	6726	41.62
ADROITINFO	EQ	19-May-2023	20.95	20.90	21.35	20.70	21.20	21.00	21.09	12504	2.64	113	10501	83.98
ADSL	EQ	19-May-2023	95.80	96.30	99.80	94.20	97.20	97.95	97.60	302306	295.05	4253	115354	38.16
ADVANIHOTR	EQ	19-May-2023	87.15	88.00	89.70	84.55	85.80	86.60	87.69	189114	165.83	2043	92960	49.16
ADVENZYMES	EQ	19-May-2023	277.95	278.30	279.35	273.45	275.45	275.10	275.29	120010	330.38	2998	89299	74.41
AEGISCHEM	EQ	19-May-2023	367.90	367.90	370.60	360.25	369.45	369.30	366.38	211352	774.34	10696	90719	42.92
AETHER	EQ	19-May-2023	916.05	921.35	924.75	905.00	917.00	917.85	913.95	23632	215.98	2293	9234	39.07
AFFLE	EQ	19-May-2023	911.20	919.95	919.95	909.00	913.50	915.10	914.53	110167	1007.51	6882	46914	42.58
AGARIND	EQ	19-May-2023	669.60	673.00	676.00	645.05	672.50	671.40	663.21	41255	273.61	3621	23252	56.36
AGARWALFT	SM	19-May-2023	36.15	36.05	37.00	35.50	36.00	36.00	36.11	15000	5.42	5	9000	60.00
AGI	EQ	19-May-2023	610.90	614.50	623.95	586.65	602.00	599.70	602.38	568517	3424.63	20060	163371	28.74
AGNI	SM	19-May-2023	19.45	20.30	20.30	18.60	20.30	20.30	19.81	35000	6.94	7	25000	71.43
AGRITECH	EQ	19-May-2023	103.55	103.00	105.55	102.25	103.45	103.55	103.95	17338	18.02	253	10309	59.46
AGROPHOS	EQ	19-May-2023	37.25	37.70	37.70	34.50	35.80	36.00	35.82	84998	30.44	742	54814	64.49
AGSTRA	EQ	19-May-2023	53.45	53.20	53.90	52.60	53.50	53.40	53.14	78774	41.86	877	40332	51.20
AGUL	SM	19-May-2023	49.20	49.10	49.10	49.10	49.10	49.10	49.10	2000	0.98	1	2000	100.00
AHL	EQ	19-May-2023	295.00	296.00	304.00	290.70	292.05	292.00	293.79	364508	1070.89	6171	102387	28.09
AHLADA	EQ	19-May-2023	104.95	105.05	106.40	101.25	101.30	102.20	103.32	4305	4.45	89	2803	65.11
AHLEAST	EQ	19-May-2023	116.00	115.55	116.30	114.45	115.50	115.50	115.34	3748	4.32	52	3375	90.05
AHLUCONT	EQ	19-May-2023	548.20	550.85	550.85	530.35	532.60	532.75	536.06	44077	236.28	3026	28973	65.73
AIAENG	EQ	19-May-2023	2855.80	2861.00	2875.00	2813.30	2825.00	2824.60	2839.14	77832	2209.76	7685	54187	69.62
AILIMITED	SM	19-May-2023	41.35	39.30	39.40	39.30	39.35	39.35	39.34	12000	4.72	4	9000	75.00
AIRAN	EQ	19-May-2023	15.90	16.30	16.45	15.55	16.20	16.15	16.10	119894	19.30	579	68716	57.31
AIROLAM	EQ	19-May-2023	76.30	76.25	76.55	73.20	73.85	73.65	74.17	10204	7.57	187	6282	61.56
AIRTELPP	E1	19-May-2023	410.65	410.65	420.00	406.20	418.50	418.15	415.00	278848	1157.21	4487	172820	61.98
AISL	SM	19-May-2023	48.00	45.70	45.70	45.70	45.70	45.70	45.70	1200	0.55	1	1200	100.00
AJANTPHARM	EQ	19-May-2023	1272.75	1275.00	1305.00	1264.30	1295.00	1301.35	1291.21	54135	699.00	8305	23712	43.80
AJMERA	EQ	19-May-2023	325.05	327.95	347.30	321.75	343.35	341.55	339.26	497461	1687.70	13109	127181	25.57
AJOONI	EQ	19-May-2023	5.15	5.15	5.25	4.80	4.95	4.95	4.98	429469	21.39	549	316692	73.74
AKASH	EQ	19-May-2023	26.10	26.60	26.70	25.40	25.80	25.65	25.90	37438	9.70	260	21887	58.46
AKG	EQ	19-May-2023	29.55	29.15	30.00	29.05	29.80	29.70	29.50	105293	31.06	79	104979	99.70
AKI	EQ	19-May-2023	103.10	103.00	113.40	98.05	107.50	106.50	106.46	159760	170.07	2589	52279	32.72
AKSHAR	BE	19-May-2023	69.40	69.35	69.35	66.25	68.00	68.00	67.58	969	0.65	15	-	-
AKSHARCHEM	EQ	19-May-2023	225.85	227.00	227.00	222.30	222.30	223.05	223.90	3093	6.93	191	2247	72.65
AKSHOPTFBR	EQ	19-May-2023	9.00	9.00	9.25	8.90	9.15	9.15	9.10	200247	18.23	472	142318	71.07
AKZOINDIA	EQ	19-May-2023	2424.55	2415.00	2461.00	2390.00	2444.00	2434.00	2418.87	10303	249.22	2279	6269	60.85
ALANKIT	EQ	19-May-2023	9.20	9.25	9.35	9.05	9.05	9.10	9.22	156714	14.45	439	107789	68.78
ALBERTDAVD	EQ	19-May-2023	603.85	600.25	607.05	595.05	597.00	596.40	602.51	8651	52.12	664	6098	70.49
ALEMBICLTD	EQ	19-May-2023	68.65	68.70	69.35	67.25	67.40	67.40	68.07	123061	83.77	1700	73237	59.51
ALICON	EQ	19-May-2023	755.10	759.70	778.95	752.25	763.00	761.55	766.89	11453	87.83	1335	6058	52.89
ALKALI	EQ	19-May-2023	99.00	99.00	100.40	98.80	100.10	99.75	99.53	9770	9.72	317	6617	67.73
ALKEM	EQ	19-May-2023	3326.30	3325.00	3389.00	3275.00	3291.00	3302.10	3316.70	580221	19244.16	40242	175878	30.31
ALKYLAMINE	EQ	19-May-2023	2539.65	2540.00	2553.00	2512.25	2515.30	2529.70	2532.39	12135	307.31	3271	5390	44.42
ALLCARGO	EQ	19-May-2023	284.40	284.95	287.80	283.05	285.00	285.85	285.70	83860	239.59	2649	37434	44.64
ALLETEC	SM	19-May-2023	112.85	114.00	115.00	111.15	115.00	114.50	113.82	27200	30.96	17	25600	94.12
ALLSEC	EQ	19-May-2023	453.30	454.00	461.40	429.85	459.00	457.60	447.62	40753	182.42	2004	28096	68.94
ALMONDZ	EQ	19-May-2023	67.40	66.70	68.60	66.30	67.45	66.80	67.21	9204	6.19	94	7553	82.06
ALOKINDS	EQ	19-May-2023	13.40	13.50	13.60	13.05	13.05	13.10	13.18	7424343	978.68	6183	2369578	31.92
ALPA	EQ	19-May-2023	58.25	59.05	59.30	58.10	58.60	58.80	58.85	20953	12.33	243	14729	70.30
ALPHAGEO	EQ	19-May-2023	252.90	254.15	264.85	251.75	259.05	259.40	259.25	19998	51.84	941	9409	47.05
AMARAJABAT	EQ	19-May-2023	646.05	649.90	649.90	626.15	639.00	638.60	634.88	370609	2352.93	16334	152101	41.04
AMBER	EQ	19-May-2023	2117.40	2115.05	2143.50	2080.00	2091.00	2093.55	2110.43	209447	4420.23	16409	42945	20.50
AMBICAAGAR	EQ	19-May-2023	25.35	25.35	25.85	24.55	24.80	25.20	25.08	42696	10.71	198	33858	79.30
AMBIKCO	EQ	19-May-2023	1560.05	1560.05	1573.75	1525.65	1531.45	1534.55	1544.05	8787	135.68	1256	5386	61.30
AMBUJACEM	EQ	19-May-2023	399.05	399.05	406.00	395.65	404.00	403.15	401.56	4401094	17673.18	47648	1902104	43.22
AMDIND	EQ	19-May-2023	56.20	56.20	56.95	56.05	56.45	56.55	56.55	12590	7.12	163	9990	79.35
AMEYA	SM	19-May-2023	41.70	41.00	41.00	41.00	41.00	41.00	41.00	4000	1.64	1	4000	100.00
AMIABLE	SM	19-May-2023	89.00	90.00	91.00	90.00	91.00	91.00	90.50	3200	2.90	2	3200	100.00
AMIORG	EQ	19-May-2023	1174.90	1174.90	1186.00	1150.35	1168.00	1160.70	1167.09	102085	1191.42	7610	45430	44.50
AMJLAND	EQ	19-May-2023	24.15	23.70	24.30	23.50	23.50	23.55	23.72	8344	1.98	123	5585	66.93
AMRUTANJAN	EQ	19-May-2023	601.60	604.65	604.65	597.50	600.00	598.95	600.51	8881	53.33	1627	4647	52.33
ANANDRATHI	EQ	19-May-2023	853.30	860.00	863.00	847.25	860.00	862.45	858.96	18980	163.03	2985	9407	49.56
ANANTRAJ	EQ	19-May-2023	145.85	146.60	146.80	143.60	145.75	145.25	145.14	500622	726.61	2906	299130	59.75
ANDHRAPAP	EQ	19-May-2023	455.50	460.00	460.00	451.65	453.00	455.35	454.34	54339	246.88	3734	31382	57.75
ANDHRSUGAR	EQ	19-May-2023	116.70	117.35	117.35	115.00	116.25	116.00	115.94	53799	62.37	1232	23494	43.67
ANDREWYU	EQ	19-May-2023	23.30	23.30	23.50	22.35	23.05	23.00	22.96	135422	31.09	1070	67569	49.90
ANGELONE	EQ	19-May-2023	1232.75	1239.00	1239.00	1181.20	1198.00	1195.90	1194.49	470670	5622.12	26490	236493	50.25
ANIKINDS	EQ	19-May-2023	31.70	31.70	32.30	30.95	31.20	31.45	31.29	54019	16.90	311	33860	62.68
ANLON	SM	19-May-2023	212.15	216.00	224.95	207.00	210.00	210.00	217.17	73200	158.97	56	50400	68.85
ANMOL	EQ	19-May-2023	240.20	240.20	240.20	231.55	234.20	233.35	234.38	21433	50.23	1086	11506	53.68
ANNAPURNA	SM	19-May-2023	269.55	268.00	277.50	263.05	265.00	265.80	267.51	36000	96.30	34	22000	61.11
ANSALAPI	BE	19-May-2023	9.65	10.00	10.10	9.60	9.70	9.65	9.80	28015	2.75	81	-	-
ANTGRAPHIC	BE	19-May-2023	0.65	0.65	0.70	0.65	0.70	0.65	0.67	184851	1.24	195	-	-
ANUP	EQ	19-May-2023	1464.90	1475.00	1479.50	1405.00	1410.00	1422.45	1435.33	90029	1292.21	14670	16806	18.67
ANURAS	EQ	19-May-2023	1168.60	1169.95	1200.00	1161.25	1197.00	1197.70	1187.95	219904	2612.36	7008	99369	45.19
APARINDS	EQ	19-May-2023	2714.30	2729.85	2760.05	2651.00	2722.95	2716.85	2711.51	63805	1730.08	8756	27895	43.72
APCL	EQ	19-May-2023	177.85	178.10	179.10	176.75	178.40	177.30	177.65	5423	9.63	145	4055	74.77
APCOTEXIND	EQ	19-May-2023	477.75	480.00	487.20	475.00	486.70	484.85	482.27	31966	154.16	2832	14220	44.48
APEX	EQ	19-May-2023	197.75	199.65	199.65	195.80	198.00	197.35	197.14	26622	52.48	781	12917	48.52
APLAPOLLO	EQ	19-May-2023	1114.45	1115.45	1119.75	1086.00	1090.00	1092.70	1092.93	2188962	23923.78	31562	1950063	89.09
APLLTD	EQ	19-May-2023	559.35	560.95	562.15	547.00	551.00	551.35	552.44	48943	270.38	3734	20559	42.01
APOLLO	EQ	19-May-2023	32.70	32.90	33.30	32.50	32.95	32.85	32.92	321461	105.84	1840	227835	70.87
APOLLOHOSP	EQ	19-May-2023	4442.00	4455.00	4465.00	4410.25	4440.00	4447.15	4438.09	177405	7873.39	16161	86417	48.71
APOLLOPIPE	EQ	19-May-2023	625.05	625.10	634.70	620.00	623.00	624.80	624.92	40556	253.44	3197	18947	46.72
APOLLOTYRE	EQ	19-May-2023	369.10	371.35	371.35	360.70	365.60	367.20	365.36	1835070	6704.64	23719	385213	20.99
APOLSINHOT	EQ	19-May-2023	1500.60	1534.80	1534.80	1291.00	1380.00	1377.40	1422.27	9598	136.51	817	6774	70.58
APTECHT	EQ	19-May-2023	477.30	482.20	495.00	464.50	471.00	477.20	478.96	1170599	5606.65	32376	225090	19.23
APTUS	EQ	19-May-2023	264.70	267.50	267.50	262.20	263.40	263.70	264.04	1642162	4335.89	4586	1591024	96.89
ARCHIDPLY	EQ	19-May-2023	67.00	68.50	68.60	66.90	68.20	67.70	67.52	15974	10.79	407	9801	61.36
ARCHIES	EQ	19-May-2023	19.35	19.25	19.95	19.20	19.95	19.80	19.74	110622	21.84	458	91024	82.28
ARENTERP	EQ	19-May-2023	33.35	33.35	33.90	32.25	32.55	33.55	33.36	2185	0.73	49	1511	69.15
ARHAM	SM	19-May-2023	58.35	60.35	70.00	59.90	69.00	69.60	66.79	249000	166.32	82	195000	78.31
ARIES	EQ	19-May-2023	174.15	175.10	175.95	170.10	171.50	170.80	171.53	41866	71.81	1368	22119	52.83
ARIHANTCAP	EQ	19-May-2023	37.10	37.10	38.45	36.80	37.50	37.15	37.33	31858	11.89	407	19579	61.46
ARIHANTSUP	EQ	19-May-2023	218.35	216.10	219.75	211.10	212.00	213.50	217.37	135151	293.78	1428	51347	37.99
ARISTO	SM	19-May-2023	62.10	63.00	63.00	62.00	62.00	62.00	62.50	3200	2.00	2	3200	100.00
ARMANFIN	EQ	19-May-2023	1538.70	1538.70	1550.45	1510.00	1514.20	1515.05	1525.05	8452	128.90	1803	3983	47.12
AROGRANITE	EQ	19-May-2023	41.60	41.15	42.45	41.00	41.95	41.90	41.70	13484	5.62	174	11008	81.64
ARROWGREEN	EQ	19-May-2023	265.10	268.10	278.35	265.10	278.35	278.35	273.52	30757	84.13	660	22580	73.41
ARSHIYA	EQ	19-May-2023	6.35	6.45	6.45	6.10	6.20	6.15	6.20	393276	24.38	537	209238	53.20
ARTEMISMED	EQ	19-May-2023	83.35	83.80	85.25	82.65	84.35	84.30	83.98	108320	90.96	1302	72242	66.69
ARTNIRMAN	EQ	19-May-2023	46.55	46.55	46.85	46.05	46.85	46.25	46.29	1367	0.63	17	1268	92.76
ARVEE	EQ	19-May-2023	109.10	109.05	110.00	105.10	105.10	106.65	108.18	668	0.72	24	429	64.22
ARVIND	EQ	19-May-2023	116.35	118.10	124.25	117.15	123.35	122.85	121.37	8484117	10297.54	46073	2980221	35.13
ARVINDFASN	EQ	19-May-2023	281.20	281.20	282.50	276.35	279.50	278.35	278.65	50652	141.14	2949	23124	45.65
ARVSMART	EQ	19-May-2023	327.00	328.25	339.00	306.00	336.00	335.70	325.38	306128	996.07	7108	81595	26.65
ASAHIINDIA	EQ	19-May-2023	461.10	463.40	463.40	454.70	456.00	455.95	456.68	68550	313.06	3744	43395	63.30
ASAHISONG	EQ	19-May-2023	205.90	208.90	209.05	204.40	204.55	207.15	207.76	2115	4.39	169	1401	66.24
ASAL	EQ	19-May-2023	324.60	325.00	327.00	318.75	324.00	321.80	322.95	10704	34.57	728	5854	54.69
ASALCBR	EQ	19-May-2023	361.55	364.90	367.30	360.05	364.85	364.05	364.19	15923	57.99	985	11553	72.56
ASHAPURMIN	EQ	19-May-2023	148.70	148.15	152.00	145.25	149.25	149.70	148.89	366124	545.14	5101	166932	45.59
ASHIANA	EQ	19-May-2023	180.45	181.40	181.40	176.40	179.70	178.85	178.46	51461	91.84	1430	32726	63.59
ASHIMASYN	EQ	19-May-2023	14.15	14.15	14.60	13.95	14.35	14.25	14.29	62896	8.99	257	36983	58.80
ASHOKA	EQ	19-May-2023	83.45	83.80	84.50	82.40	83.05	83.05	83.04	689650	572.70	3833	429156	62.23
ASHOKLEY	EQ	19-May-2023	152.70	152.70	154.95	151.55	154.55	154.70	153.09	7037870	10774.49	29911	4231213	60.12
ASIANENE	BE	19-May-2023	101.25	100.10	103.10	99.50	102.00	102.90	102.50	41190	42.22	157	-	-
ASIANHOTNR	BE	19-May-2023	160.15	161.00	165.00	157.00	160.00	160.00	160.19	16432	26.32	72	-	-
ASIANPAINT	EQ	19-May-2023	3109.05	3124.00	3127.95	3068.05	3085.00	3084.45	3090.74	633262	19572.46	56554	327944	51.79
ASIANTILES	EQ	19-May-2023	52.00	51.55	52.60	50.05	51.50	51.30	51.40	615347	316.32	3409	338561	55.02
ASMS	BZ	19-May-2023	8.80	8.65	8.65	8.65	8.65	8.65	8.65	2501	0.22	20	-	-
ASPINWALL	EQ	19-May-2023	218.30	218.30	219.00	208.30	218.45	214.20	212.94	5615	11.96	197	3955	70.44
ASTEC	EQ	19-May-2023	1500.55	1498.95	1498.95	1466.85	1479.00	1486.10	1483.36	11991	177.87	2546	4887	40.76
ASTERDM	EQ	19-May-2023	259.45	258.50	259.60	253.30	255.50	254.60	256.35	135164	346.50	4681	64724	47.89
ASTRAL	EQ	19-May-2023	1684.20	1690.00	1698.80	1645.15	1650.00	1652.15	1657.30	546011	9049.06	31232	258023	47.26
ASTRAMICRO	EQ	19-May-2023	333.95	333.05	341.00	324.10	333.00	334.00	334.23	683798	2285.48	11096	309390	45.25
ASTRAZEN	EQ	19-May-2023	3228.50	3228.50	3228.50	3198.00	3201.00	3201.40	3202.71	3578	114.59	554	2996	83.73
ASTRON	EQ	19-May-2023	26.15	26.70	26.75	26.00	26.00	26.05	26.33	14161	3.73	190	7629	53.87
ATALREAL	EQ	19-May-2023	112.95	110.15	114.10	110.15	113.00	112.85	112.39	6905	7.76	211	3496	50.63
ATAM	EQ	19-May-2023	240.45	247.00	247.00	236.10	239.95	238.40	238.33	33996	81.02	1010	9423	27.72
ATFL	EQ	19-May-2023	776.95	770.05	780.00	765.10	775.00	768.60	770.79	1127	8.69	205	662	58.74
ATGL	EQ	19-May-2023	666.65	633.35	699.95	633.35	699.10	688.10	661.23	11382817	75266.66	161067	3711960	32.61
ATLANTA	EQ	19-May-2023	14.85	15.15	15.25	14.60	15.00	14.80	14.90	10492	1.56	182	5641	53.76
ATUL	EQ	19-May-2023	6677.55	6681.00	6690.00	6601.00	6615.00	6615.15	6629.44	12431	824.11	3244	4705	37.85
ATULAUTO	EQ	19-May-2023	369.35	370.40	381.00	364.50	377.40	378.05	372.11	424397	1579.20	11327	116057	27.35
AUBANK	EQ	19-May-2023	747.60	747.60	756.00	734.00	755.50	753.80	745.76	2181998	16272.54	91970	1155738	52.97
AURIONPRO	EQ	19-May-2023	593.70	595.35	653.05	595.30	653.05	653.05	639.63	188597	1206.32	2114	161356	85.56
AUROPHARMA	EQ	19-May-2023	599.80	598.00	606.55	581.25	589.15	590.05	589.86	1923624	11346.76	39594	555948	28.90
AURUM	EQ	19-May-2023	113.85	113.80	114.60	112.00	112.60	112.35	112.68	13411	15.11	476	7131	53.17
AURUMPP	E1	19-May-2023	52.75	52.70	52.80	52.70	52.75	52.75	52.72	1903	1.00	13	1901	99.89
AUSOMENT	EQ	19-May-2023	59.90	61.40	61.40	60.20	60.20	60.65	60.84	715	0.43	42	521	72.87
AUTOAXLES	EQ	19-May-2023	2349.90	2342.00	2362.45	2207.00	2227.90	2220.30	2254.81	50658	1142.24	8665	29975	59.17
AUTOBEES	EQ	19-May-2023	139.18	139.98	144.89	137.54	139.95	140.88	139.04	69152	96.15	997	46083	66.64
AUTOIND	EQ	19-May-2023	71.60	65.25	67.60	64.00	65.85	65.75	65.87	276541	182.15	2938	172471	62.37
AVADHSUGAR	EQ	19-May-2023	493.15	494.50	494.50	477.75	490.00	490.10	485.43	82067	398.38	4970	35611	43.39
AVALON	EQ	19-May-2023	402.30	405.00	414.90	400.20	414.00	411.70	407.96	201341	821.40	10135	112942	56.09
AVANTIFEED	EQ	19-May-2023	367.60	366.50	376.00	365.00	366.80	366.60	368.41	77705	286.28	3259	40835	52.55
AVG	EQ	19-May-2023	213.40	218.70	224.05	215.00	217.80	216.55	218.56	33818	73.91	353	9940	29.39
AVONMORE	EQ	19-May-2023	64.30	65.75	66.20	64.05	64.50	64.60	65.13	7536	4.91	207	4803	63.73
AVROIND	EQ	19-May-2023	148.65	152.90	152.90	141.35	144.40	144.10	144.42	23708	34.24	497	13013	54.89
AVTNPL	EQ	19-May-2023	92.05	92.30	93.90	90.25	92.20	91.85	91.43	56210	51.39	1234	27097	48.21
AWHCL	EQ	19-May-2023	285.80	288.65	288.65	280.00	284.90	281.30	282.64	35582	100.57	2250	18634	52.37
AWL	EQ	19-May-2023	378.00	378.75	412.20	366.00	403.95	403.95	395.66	6990238	27657.70	116025	1775472	25.40
AXISBANK	EQ	19-May-2023	914.70	920.90	927.00	908.95	926.00	924.05	916.94	8393002	76958.79	149439	2631073	31.35
AXISBNKETF	EQ	19-May-2023	441.21	442.15	445.07	440.31	445.07	444.54	442.23	1667	7.37	43	1446	86.74
AXISBPSETF	EQ	19-May-2023	10.97	11.30	11.30	10.96	11.01	11.00	11.00	18366	2.02	286	12024	65.47
AXISCADES	EQ	19-May-2023	349.65	351.40	367.10	345.00	367.10	367.10	360.68	197904	713.80	3098	98057	49.55
AXISCETF	EQ	19-May-2023	77.80	77.60	78.14	76.89	77.61	77.61	77.63	2518	1.95	57	1757	69.78
AXISGOLD	EQ	19-May-2023	51.76	51.66	51.69	51.50	51.67	51.61	51.60	33301	17.18	944	22762	68.35
AXISHCETF	EQ	19-May-2023	79.49	79.49	80.34	78.90	78.90	79.44	79.37	1808	1.43	67	1281	70.85
AXISILVER	EQ	19-May-2023	73.16	73.40	74.10	72.80	73.51	73.65	73.44	7046	5.17	153	3619	51.36
AXISNIFTY	EQ	19-May-2023	193.64	199.45	199.45	192.50	194.14	194.07	193.30	4896	9.46	219	3120	63.73
AXISTECETF	EQ	19-May-2023	287.03	290.00	293.85	287.35	292.50	291.04	292.30	3242	9.48	103	2502	77.17
AXITA	EQ	19-May-2023	26.05	27.35	27.35	24.75	27.35	26.05	26.14	13799327	3606.78	23036	5703680	41.33
AXSENSEX	EQ	19-May-2023	61.52	61.69	61.69	61.14	61.48	61.48	61.37	4571	2.81	18	4566	99.89
AYMSYNTEX	EQ	19-May-2023	75.60	74.50	76.70	74.15	75.90	75.05	75.08	7922	5.95	153	4805	60.65
BAFNAPH	BE	19-May-2023	87.50	87.50	91.85	87.50	89.90	89.90	89.78	2546	2.29	53	-	-
BAGFILMS	EQ	19-May-2023	4.20	4.30	4.30	4.05	4.05	4.15	4.14	324833	13.43	296	99221	30.55
BAHETI	SM	19-May-2023	106.75	110.90	112.00	107.00	107.00	107.00	110.48	6000	6.63	3	6000	100.00
BAIDFIN	EQ	19-May-2023	40.10	40.50	40.85	36.70	37.00	36.95	38.65	272099	105.18	1002	67109	24.66
BAJAJ-AUTO	EQ	19-May-2023	4518.65	4534.00	4550.15	4464.05	4488.05	4483.20	4487.04	398571	17884.05	33354	251202	63.03
BAJAJCON	EQ	19-May-2023	178.30	179.20	182.00	176.50	180.40	180.95	179.75	613701	1103.12	10864	315269	51.37
BAJAJELEC	EQ	19-May-2023	1186.10	1190.00	1191.85	1170.50	1187.00	1180.80	1181.29	38225	451.55	3770	19394	50.74
BAJAJFINSV	EQ	19-May-2023	1415.45	1422.10	1422.70	1397.05	1416.50	1415.10	1409.60	754504	10635.52	31238	191605	25.39
BAJAJHCARE	EQ	19-May-2023	310.15	310.15	311.60	303.25	303.60	304.85	306.66	28531	87.49	1354	20221	70.87
BAJAJHIND	EQ	19-May-2023	13.40	13.45	13.65	13.15	13.55	13.60	13.42	4516937	606.27	5201	1647768	36.48
BAJAJHLDNG	EQ	19-May-2023	6328.75	6369.00	6369.00	6279.05	6315.00	6298.50	6317.14	20910	1320.91	6876	11056	52.87
BAJFINANCE	EQ	19-May-2023	6789.40	6800.00	6820.00	6712.00	6780.20	6784.20	6774.65	592834	40162.43	63383	190015	32.05
BALAJITELE	EQ	19-May-2023	41.35	42.00	42.10	40.95	41.00	41.25	41.48	31141	12.92	327	17981	57.74
BALAMINES	EQ	19-May-2023	2377.70	2376.90	2380.05	2297.35	2304.00	2306.50	2315.66	77190	1787.46	8114	38739	50.19
BALAXI	EQ	19-May-2023	547.65	605.00	649.85	605.00	609.00	612.05	615.60	62706	386.02	3131	33441	53.33
BALKRISHNA	EQ	19-May-2023	26.85	27.15	27.20	26.20	26.50	26.60	26.58	19788	5.26	186	13383	67.63
BALKRISIND	EQ	19-May-2023	2190.05	2190.05	2230.00	2142.20	2153.00	2148.95	2167.21	229849	4981.32	15018	107805	46.90
BALLARPUR	BZ	19-May-2023	0.70	0.70	0.70	0.65	0.70	0.65	0.65	572536	3.75	133	-	-
BALMLAWRIE	EQ	19-May-2023	123.45	124.10	124.90	123.05	124.25	124.30	124.05	160902	199.59	1928	97498	60.59
BALPHARMA	EQ	19-May-2023	83.25	83.25	86.00	82.60	84.00	84.85	84.11	19346	16.27	411	8671	44.82
BALRAMCHIN	EQ	19-May-2023	384.60	386.05	389.60	384.00	388.50	388.20	387.27	988387	3827.69	10496	236678	23.95
BANARBEADS	EQ	19-May-2023	80.40	81.90	82.20	80.00	80.00	80.25	80.84	4440	3.59	100	2647	59.62
BANARISUG	EQ	19-May-2023	2744.50	2762.70	2762.70	2702.00	2703.00	2724.80	2728.50	329	8.98	84	257	78.12
BANCOINDIA	EQ	19-May-2023	287.60	289.50	289.60	270.10	274.50	273.70	280.15	449372	1258.92	11822	201657	44.88
BANDHANBNK	EQ	19-May-2023	244.00	245.40	246.05	236.15	238.40	237.95	240.25	7503798	18027.92	49496	1684576	22.45
BANG	EQ	19-May-2023	39.35	39.35	40.50	39.30	39.40	39.45	39.63	4167	1.65	68	2136	51.26
BANKA	EQ	19-May-2023	75.20	73.95	75.90	72.40	72.40	73.55	73.90	11788	8.71	245	6614	56.11
BANKBARODA	EQ	19-May-2023	180.35	181.00	182.35	178.00	181.70	181.90	180.45	18643969	33642.19	69723	4216892	22.62
BANKBEES	EQ	19-May-2023	443.79	443.01	446.00	441.47	445.84	445.57	443.86	287544	1276.31	5583	93981	32.68
BANKINDIA	EQ	19-May-2023	76.35	76.40	76.75	75.05	75.80	75.70	75.75	4778259	3619.73	15897	1481515	31.01
BANSWRAS	EQ	19-May-2023	168.60	169.30	174.70	160.25	164.50	163.60	169.31	312696	529.43	9071	141661	45.30
BARBEQUE	EQ	19-May-2023	619.05	622.30	650.20	618.80	626.10	628.25	635.16	314210	1995.74	14448	131817	41.95
BASF	EQ	19-May-2023	2477.50	2473.00	2498.95	2416.55	2448.00	2445.30	2444.64	11583	283.16	2240	6512	56.22
BASML	EQ	19-May-2023	44.10	44.85	44.85	43.65	44.15	44.10	44.24	68043	30.10	496	41060	60.34
BATAINDIA	EQ	19-May-2023	1525.55	1553.00	1596.40	1518.45	1531.00	1534.15	1556.33	1293277	20127.61	54988	174969	13.53
BAYERCROP	EQ	19-May-2023	4137.55	4137.55	4155.70	4120.00	4125.15	4136.45	4138.71	4918	203.54	1367	3150	64.05
BBETF0432	EQ	19-May-2023	1077.86	1075.00	1078.00	1074.12	1078.00	1077.52	1077.54	3207	34.56	49	3117	97.19
BBL	EQ	19-May-2023	2898.30	2898.30	2930.00	2820.00	2831.00	2837.30	2866.22	15254	437.21	2802	9264	60.73
BBOX	EQ	19-May-2023	135.65	135.65	138.50	131.65	135.10	135.20	135.08	77407	104.56	1259	44075	56.94
BBTC	EQ	19-May-2023	937.85	939.05	952.15	938.55	947.00	945.10	944.13	20386	192.47	2770	8474	41.57
BBTCL	EQ	19-May-2023	237.35	237.95	238.50	231.35	237.60	236.55	236.76	1385	3.28	97	995	71.84
BCG	EQ	19-May-2023	15.55	14.80	14.90	14.80	14.80	14.80	14.80	14793705	2189.75	10957	7360186	49.75
BCLIND	EQ	19-May-2023	458.75	460.05	465.35	456.50	461.00	460.70	461.73	105524	487.23	3506	55145	52.26
BCONCEPTS	EQ	19-May-2023	250.15	255.15	262.80	245.10	245.50	246.10	251.34	14673	36.88	751	9387	63.97
BDL	EQ	19-May-2023	1073.50	1073.50	1081.85	1040.10	1054.00	1056.40	1057.33	315129	3331.97	13742	85813	27.23
BEARDSELL	EQ	19-May-2023	23.10	23.75	23.80	22.85	23.15	23.05	22.99	44714	10.28	156	30019	67.14
BECTORFOOD	EQ	19-May-2023	662.40	664.95	668.00	635.00	647.00	651.10	647.11	264707	1712.93	13076	104263	39.39
BEDMUTHA	EQ	19-May-2023	55.40	55.20	56.85	55.20	55.80	56.00	55.69	1177	0.66	53	855	72.64
BEL	EQ	19-May-2023	107.80	107.80	107.85	105.70	107.05	107.00	106.85	9255095	9888.75	34872	5078914	54.88
BEML	EQ	19-May-2023	1446.10	1450.00	1455.00	1413.50	1423.00	1418.25	1425.50	101352	1444.77	5724	34751	34.29
BEPL	EQ	19-May-2023	131.00	132.00	138.00	132.00	136.05	136.25	135.59	2159112	2927.44	17064	970044	44.93
BERGEPAINT	EQ	19-May-2023	622.75	625.00	629.75	617.00	624.70	625.25	624.23	864620	5397.24	22215	341200	39.46
BESTAGRO	EQ	19-May-2023	1071.20	1075.00	1084.95	1046.00	1063.00	1059.55	1064.55	35155	374.24	4547	16928	48.15
BETA	SM	19-May-2023	767.00	752.00	752.00	721.50	733.00	731.95	731.66	3000	21.95	14	1800	60.00
BEWLTD	SM	19-May-2023	905.00	880.00	947.90	880.00	939.00	938.85	905.06	21000	190.06	41	19500	92.86
BFINVEST	EQ	19-May-2023	373.30	371.55	375.45	370.10	373.00	372.80	372.51	6446	24.01	530	2616	40.58
BFUTILITIE	EQ	19-May-2023	340.20	341.50	344.15	334.10	338.50	339.40	339.41	100368	340.66	3989	32182	32.06
BGRENERGY	EQ	19-May-2023	53.85	54.30	54.30	52.40	53.15	52.95	53.17	110714	58.87	1011	62267	56.24
BHAGCHEM	EQ	19-May-2023	1534.05	1549.95	1560.00	1517.05	1556.00	1549.25	1545.98	13230	204.53	870	11781	89.05
BHAGERIA	EQ	19-May-2023	125.40	124.25	126.50	124.25	125.70	125.45	125.32	4926	6.17	164	2663	54.06
BHAGYANGR	EQ	19-May-2023	48.40	48.80	49.30	47.30	48.80	48.80	48.45	25348	12.28	296	17669	69.71
BHANDARI	EQ	19-May-2023	4.85	4.90	4.90	4.60	4.75	4.75	4.73	368212	17.42	567	293149	79.61
BHARATFORG	EQ	19-May-2023	765.45	768.00	768.00	752.85	757.30	757.30	757.81	1096316	8307.99	22613	621689	56.71
BHARATGEAR	EQ	19-May-2023	121.55	122.60	123.00	119.15	120.70	120.90	120.62	38611	46.57	709	17694	45.83
BHARATRAS	EQ	19-May-2023	9937.85	10099.95	10099.95	9918.00	9950.00	9941.50	9945.84	238	23.67	137	138	57.98
BHARATWIRE	EQ	19-May-2023	158.80	159.40	159.90	155.35	156.50	157.45	157.46	248095	390.65	3899	101565	40.94
BHARTIARTL	EQ	19-May-2023	799.35	799.35	808.35	793.25	804.10	805.75	800.76	3432240	27484.01	71956	1338861	39.01
BHEL	EQ	19-May-2023	81.65	81.85	81.85	79.50	80.10	80.05	80.58	14458238	11650.98	32525	3033344	20.98
BIGBLOC	EQ	19-May-2023	172.35	174.00	177.00	163.30	170.40	171.05	172.00	262283	451.13	7786	127543	48.63
BIKAJI	EQ	19-May-2023	381.10	382.00	384.65	376.80	383.65	384.20	381.88	151370	578.05	12576	90077	59.51
BIL	EQ	19-May-2023	182.10	183.05	185.25	176.10	176.10	178.20	179.93	2739	4.93	241	1575	57.50
BINANIIND	EQ	19-May-2023	24.00	23.55	25.20	22.80	24.50	24.85	24.23	163082	39.52	797	99071	60.75
BIOCON	EQ	19-May-2023	245.05	245.00	246.65	240.55	241.40	241.75	242.46	2389591	5793.73	18142	796890	33.35
BIOFILCHEM	EQ	19-May-2023	43.60	43.65	44.00	43.30	44.00	43.95	43.79	5300	2.32	145	3777	71.26
BIRET	RR	19-May-2023	273.03	273.80	274.95	271.10	273.50	272.91	273.07	26351	71.96	737	18432	69.95
BIRLACABLE	EQ	19-May-2023	162.85	162.75	171.00	159.50	166.65	167.50	167.10	1239578	2071.34	19277	306197	24.70
BIRLACORPN	EQ	19-May-2023	997.15	1000.10	1003.25	980.00	985.10	987.55	986.27	71093	701.17	6088	33247	46.77
BIRLAMONEY	EQ	19-May-2023	51.10	51.30	51.55	50.50	51.00	50.85	50.89	24411	12.42	313	14470	59.28
BIRLATYRE	BE	19-May-2023	4.50	4.55	4.55	4.40	4.45	4.40	4.45	134709	6.00	369	-	-
BLAL	EQ	19-May-2023	171.90	174.00	174.05	167.35	170.80	170.70	169.97	95043	161.54	3837	51355	54.03
BLBLIMITED	EQ	19-May-2023	21.40	21.95	22.50	19.75	20.00	19.95	20.64	772929	159.50	1747	380138	49.18
BLISSGVS	EQ	19-May-2023	73.30	73.30	74.40	72.70	73.15	73.05	73.37	109333	80.21	1456	53258	48.71
BLKASHYAP	EQ	19-May-2023	41.75	42.10	42.45	41.35	41.60	41.65	41.78	403459	168.56	1361	260478	64.56
BLS	EQ	19-May-2023	176.70	175.60	180.00	173.60	174.75	174.45	176.38	4175331	7364.35	62452	1160889	27.80
BLUEDART	EQ	19-May-2023	6061.85	6063.10	6075.00	5980.00	6052.00	6051.25	6039.66	7637	461.25	2564	4601	60.25
BLUESTARCO	EQ	19-May-2023	1431.05	1430.00	1430.00	1398.50	1401.90	1403.30	1405.86	94095	1322.85	10859	59200	62.92
BMETRICS	SM	19-May-2023	429.95	408.45	418.95	408.45	418.95	418.95	409.67	7600	31.13	18	7600	100.00
BODALCHEM	EQ	19-May-2023	68.05	68.00	68.50	66.50	67.45	67.25	67.45	148583	100.22	1628	82766	55.70
BOHRAIND	EQ	19-May-2023	89.95	88.60	88.60	85.45	85.45	85.80	88.06	108	0.10	16	97	89.81
BOMDYEING	EQ	19-May-2023	83.50	83.95	84.00	81.55	82.70	82.60	82.43	855625	705.33	4570	313962	36.69
BOROLTD	EQ	19-May-2023	410.30	412.50	418.35	396.85	411.40	410.95	409.04	139802	571.84	6363	64566	46.18
BORORENEW	EQ	19-May-2023	508.20	508.25	527.45	504.00	508.00	508.80	510.97	142303	727.12	5922	46737	32.84
BOSCHLTD	EQ	19-May-2023	19014.55	19160.00	19160.00	18716.10	18842.00	18884.20	18893.92	25164	4754.47	8186	9959	39.58
BPCL	EQ	19-May-2023	360.70	360.10	362.50	357.60	360.95	360.30	359.84	1157763	4166.08	21350	389491	33.64
BPL	EQ	19-May-2023	58.80	60.05	60.05	58.00	58.75	58.60	58.80	31594	18.58	476	18326	58.00
BRIGADE	EQ	19-May-2023	523.25	526.00	545.95	525.20	541.10	542.75	540.08	262809	1419.38	17883	70520	26.83
BRIGHT	SM	19-May-2023	4.90	4.95	5.05	4.90	5.00	4.95	4.98	294000	14.65	76	228000	77.55
BRITANNIA	EQ	19-May-2023	4564.35	4588.00	4593.10	4484.15	4494.00	4499.85	4508.93	367664	16577.70	36724	251827	68.49
BRITANNIA	N3	19-May-2023	28.32	28.32	28.39	28.26	28.34	28.33	28.30	9857	2.79	89	7287	73.93
BRNL	EQ	19-May-2023	29.30	29.55	33.55	29.20	31.80	31.60	32.17	358281	115.26	2631	106458	29.71
BROOKS	EQ	19-May-2023	63.10	62.30	63.55	62.10	62.40	62.35	62.55	6912	4.32	124	5263	76.14
BSE	EQ	19-May-2023	529.90	529.90	529.95	521.00	525.50	524.15	524.42	453045	2375.87	12177	178787	39.46
BSHSL	BE	19-May-2023	314.95	314.60	315.00	299.20	304.00	305.50	302.49	42116	127.40	876	-	-
BSL	EQ	19-May-2023	191.20	191.60	192.95	188.55	189.60	191.30	190.58	6578	12.54	298	4146	63.03
BSLGOLDETF	EQ	19-May-2023	54.36	54.70	54.70	54.08	54.36	54.35	54.43	10363	5.64	142	5824	56.20
BSLNIFTY	EQ	19-May-2023	20.48	21.10	21.10	20.39	20.60	20.55	20.47	44302	9.07	715	28769	64.94
BSLSENETFG	EQ	19-May-2023	59.52	59.52	60.80	59.31	60.80	60.02	59.84	1775	1.06	43	1276	71.89
BSOFT	EQ	19-May-2023	319.00	321.00	337.35	320.10	333.80	334.65	331.60	10244689	33971.23	107089	1935425	18.89
BTML	EQ	19-May-2023	183.95	184.40	186.00	174.85	174.85	175.60	178.59	5890	10.52	200	3552	60.31
BURNPUR	EQ	19-May-2023	4.75	4.75	4.75	4.55	4.60	4.60	4.64	176792	8.20	290	128038	72.42
BUTTERFLY	EQ	19-May-2023	1047.95	1055.05	1058.85	977.55	1025.75	1024.70	1016.39	31212	317.24	2317	17310	55.46
BVCL	EQ	19-May-2023	38.85	39.70	39.70	37.45	38.70	38.25	38.12	35121	13.39	345	11970	34.08
BYKE	EQ	19-May-2023	39.45	39.25	40.40	39.00	40.40	39.75	39.54	27281	10.79	357	17851	65.43
CADSYS	SM	19-May-2023	36.95	35.10	35.10	35.10	35.10	35.10	35.10	2000	0.70	1	2000	100.00
CALSOFT	BE	19-May-2023	15.50	16.05	16.05	14.90	15.20	15.15	15.25	16156	2.46	90	-	-
CAMLINFINE	EQ	19-May-2023	169.80	169.85	174.85	169.85	173.30	172.70	172.34	291227	501.90	4007	165213	56.73
CAMPUS	EQ	19-May-2023	350.00	350.00	357.60	350.00	357.50	354.60	352.76	187533	661.54	9713	93774	50.00
CAMS	EQ	19-May-2023	2069.70	2069.70	2089.50	2048.60	2085.00	2081.70	2073.76	55337	1147.55	9351	29587	53.47
CANBK	EQ	19-May-2023	295.15	297.00	298.90	291.35	298.30	297.80	295.61	6343566	18752.24	48582	1171709	18.47
CANFINHOME	EQ	19-May-2023	675.45	678.95	678.95	651.00	666.95	666.35	661.15	901489	5960.20	29910	166304	18.45
CANTABIL	EQ	19-May-2023	1047.60	1063.30	1064.85	1031.10	1045.90	1049.25	1048.17	21657	227.00	4333	7805	36.04
CAPACITE	EQ	19-May-2023	170.25	170.30	171.45	165.05	167.30	168.40	168.35	668515	1125.44	7392	266302	39.83
CAPLIPOINT	EQ	19-May-2023	705.30	705.25	708.65	691.10	702.20	700.10	698.58	41448	289.55	2758	20580	49.65
CAPTRUST	EQ	19-May-2023	68.55	68.65	68.85	67.55	68.00	68.25	68.10	3647	2.48	106	2359	64.68
CARBORUNIV	EQ	19-May-2023	1163.15	1164.00	1224.00	1163.15	1209.00	1200.90	1199.23	522643	6267.68	32027	282015	53.96
CAREERP	EQ	19-May-2023	223.40	224.00	226.70	213.90	221.00	219.75	218.78	81449	178.19	2793	33835	41.54
CARERATING	EQ	19-May-2023	693.70	696.00	712.65	695.95	703.00	703.30	705.08	201483	1420.62	8765	91264	45.30
CARTRADE	EQ	19-May-2023	420.55	419.00	424.45	415.05	422.00	420.60	420.38	50838	213.71	4077	21592	42.47
CARYSIL	EQ	19-May-2023	593.10	595.00	595.70	582.10	593.70	592.45	588.73	32529	191.51	3105	14721	45.26
CASTROLIND	EQ	19-May-2023	112.95	113.60	113.60	111.80	112.75	112.65	112.34	502483	564.49	7251	288600	57.43
CCCL	BE	19-May-2023	1.30	1.35	1.35	1.25	1.35	1.35	1.31	386649	5.06	157	-	-
CCHHL	BE	19-May-2023	7.15	7.15	7.15	6.90	7.15	7.15	7.00	19800	1.39	130	-	-
CCL	EQ	19-May-2023	609.45	612.95	614.70	593.50	594.50	596.85	599.17	139304	834.67	11510	75009	53.85
CDSL	EQ	19-May-2023	990.05	994.00	994.95	978.10	989.00	990.10	987.16	231016	2280.50	13009	110535	47.85
CEATLTD	EQ	19-May-2023	1881.55	1881.55	1888.00	1820.20	1881.00	1870.20	1850.28	222947	4125.13	11965	41353	18.55
CELEBRITY	EQ	19-May-2023	14.05	14.30	14.30	13.90	13.95	14.00	14.05	64044	9.00	411	42538	66.42
CENTENKA	EQ	19-May-2023	410.45	400.00	403.95	389.05	390.00	390.50	392.12	88006	345.09	3547	55492	63.05
CENTEXT	EQ	19-May-2023	10.10	10.25	10.25	9.80	9.95	9.95	10.00	154882	15.49	610	89523	57.80
CENTRALBK	EQ	19-May-2023	26.90	26.90	27.00	26.25	26.80	26.65	26.53	5490277	1456.51	7513	1891945	34.46
CENTRUM	EQ	19-May-2023	18.80	18.90	18.95	18.05	18.60	18.45	18.50	117941	21.82	797	81665	69.24
CENTUM	EQ	19-May-2023	786.10	790.05	849.70	787.00	835.00	834.15	831.87	106528	886.17	8939	47246	44.35
CENTURYPLY	EQ	19-May-2023	574.80	577.00	577.00	569.00	575.00	575.05	571.73	160154	915.65	5723	115315	72.00
CENTURYTEX	EQ	19-May-2023	822.85	822.85	827.15	798.95	802.50	803.75	807.10	262107	2115.46	8355	161178	61.49
CERA	EQ	19-May-2023	7409.90	7430.00	7525.00	7411.05	7457.15	7497.10	7472.43	20200	1509.43	5909	7321	36.24
CEREBRAINT	EQ	19-May-2023	6.65	6.65	6.80	6.60	6.75	6.70	6.66	450964	30.05	779	310395	68.83
CESC	EQ	19-May-2023	71.85	72.20	72.75	71.25	71.70	71.70	71.80	2990379	2147.17	10360	1562514	52.25
CGCL	EQ	19-May-2023	676.15	676.00	691.00	674.00	674.25	674.35	678.07	300805	2039.68	5603	6897	2.29
CGPOWER	EQ	19-May-2023	336.65	338.25	344.75	333.25	341.60	340.65	337.34	1280319	4319.00	17539	830088	64.83
CHALET	EQ	19-May-2023	430.75	430.30	436.00	422.05	429.60	429.80	429.43	158307	679.81	8474	57427	36.28
CHAMBLFERT	EQ	19-May-2023	294.85	295.00	296.20	287.05	290.25	290.60	291.68	2398522	6995.97	29453	577805	24.09
CHEMBOND	EQ	19-May-2023	320.55	319.00	319.80	306.55	311.00	311.85	311.79	81582	254.36	2342	52801	64.72
CHEMCON	EQ	19-May-2023	270.15	272.85	273.00	266.25	271.60	271.30	270.06	26866	72.56	1843	10959	40.79
CHEMFAB	EQ	19-May-2023	286.10	288.15	314.70	288.15	314.70	314.70	310.60	363102	1127.79	5455	157091	43.26
CHEMPLASTS	EQ	19-May-2023	454.85	456.95	476.80	450.70	466.00	465.95	466.19	300192	1399.45	9777	132581	44.17
CHENNPETRO	EQ	19-May-2023	350.55	353.10	364.90	345.50	352.00	350.65	352.56	3595973	12677.95	38018	903458	25.12
CHEVIOT	EQ	19-May-2023	1171.85	1165.00	1169.00	1155.00	1156.00	1161.65	1163.47	1789	20.81	259	1113	62.21
CHOICEIN	EQ	19-May-2023	358.10	358.40	364.50	355.65	356.10	357.55	360.28	793674	2859.43	7528	182995	23.06
CHOLAFIN	EQ	19-May-2023	1042.30	1043.00	1049.15	1025.90	1041.00	1043.40	1035.41	1114239	11536.90	36310	509691	45.74
CHOLAFIN	N0	19-May-2023	1004.80	1004.80	1005.20	1004.80	1005.00	1005.00	1005.16	507	5.10	6	507	100.00
CHOLAFIN	N4	19-May-2023	1009.44	1009.44	1009.44	1007.35	1007.35	1007.35	1007.59	2170	21.86	5	2170	100.00
CHOLAFIN	N5	19-May-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	50	0.50	2	50	100.00
CHOLAHLDNG	EQ	19-May-2023	825.95	829.00	840.00	816.00	834.00	834.10	834.53	146145	1219.62	7157	110088	75.33
CIGNITITEC	EQ	19-May-2023	814.00	820.00	864.00	805.55	855.00	852.60	844.73	191062	1613.95	11442	87910	46.01
CINELINE	EQ	19-May-2023	81.40	81.00	82.25	77.10	78.50	78.30	79.11	52396	41.45	934	30821	58.82
CINEVISTA	EQ	19-May-2023	11.85	11.80	11.95	11.75	11.75	11.80	11.82	12034	1.42	56	8594	71.41
CIPLA	EQ	19-May-2023	914.50	917.00	922.00	913.00	917.00	916.25	917.15	1168086	10713.08	36598	693790	59.40
CLEAN	EQ	19-May-2023	1506.35	1507.70	1512.00	1469.00	1495.00	1496.40	1485.83	64059	951.81	6551	28718	44.83
CLEDUCATE	EQ	19-May-2023	59.45	61.25	61.25	56.20	57.50	57.45	57.77	74909	43.28	659	45756	61.08
CLOUD	SM	19-May-2023	194.65	203.30	203.30	188.50	188.50	189.50	192.94	109000	210.30	89	56000	51.38
CLSEL	EQ	19-May-2023	191.50	192.30	196.70	191.10	194.45	194.35	194.14	186287	361.65	5258	78463	42.12
CMNL	SM	19-May-2023	55.00	55.00	55.00	54.00	54.90	54.90	54.66	33000	18.04	11	30000	90.91
CMRSL	SM	19-May-2023	121.80	122.00	122.00	118.00	118.00	118.00	120.00	2400	2.88	3	2400	100.00
CMSINFO	EQ	19-May-2023	313.70	315.00	319.75	306.40	306.50	307.80	311.00	313145	973.90	9599	175449	56.03
COALINDIA	EQ	19-May-2023	239.60	240.00	241.60	236.30	239.70	239.90	239.75	3810543	9135.77	43263	1844884	48.42
COASTCORP	EQ	19-May-2023	202.40	202.00	202.45	197.75	198.25	199.05	199.10	7026	13.99	234	3785	53.87
COASTPP1	E1	19-May-2023	138.65	138.65	144.95	123.05	144.95	139.25	136.21	289	0.39	19	245	84.78
COCHINSHIP	EQ	19-May-2023	546.25	547.80	549.80	538.90	543.80	542.15	543.29	329348	1789.32	8305	116869	35.48
COFFEEDAY	EQ	19-May-2023	36.55	36.70	37.30	35.85	36.65	36.50	36.48	1609498	587.08	5187	421725	26.20
COFORGE	EQ	19-May-2023	4206.15	4228.00	4303.45	4206.05	4278.00	4278.15	4268.03	343809	14673.88	25465	123325	35.87
COLPAL	EQ	19-May-2023	1635.60	1619.80	1622.25	1602.10	1610.65	1608.75	1610.85	257186	4142.89	17927	117639	45.74
COMPINFO	EQ	19-May-2023	13.40	13.65	13.65	12.90	13.25	13.20	13.14	242337	31.84	889	163344	67.40
COMPUSOFT	EQ	19-May-2023	17.55	17.80	17.85	17.45	17.80	17.65	17.69	29389	5.20	339	21399	72.81
CONCOR	EQ	19-May-2023	631.40	625.00	630.35	610.00	627.00	626.35	622.01	2513385	15633.51	40072	1489174	59.25
CONFIPET	EQ	19-May-2023	61.15	61.65	62.80	60.00	61.80	61.50	61.62	1235854	761.52	5781	515721	41.73
CONSOFINVT	EQ	19-May-2023	118.85	118.20	118.20	112.25	114.00	113.85	114.11	18124	20.68	1071	13166	72.64
CONSUMBEES	EQ	19-May-2023	83.91	84.33	84.36	83.31	84.08	83.92	83.61	24523	20.50	330	15226	62.09
CONTI	SM	19-May-2023	18.00	17.90	17.90	17.90	17.90	17.90	17.90	3333	0.60	1	3333	100.00
CONTROLPR	EQ	19-May-2023	599.00	607.05	607.30	588.00	590.10	591.15	593.92	33325	197.92	4627	18066	54.21
COOLCAPS	SM	19-May-2023	519.00	512.00	540.00	511.00	540.00	525.00	522.06	4250	22.19	15	4250	100.00
CORALFINAC	EQ	19-May-2023	33.35	33.65	34.75	32.85	33.10	33.00	33.36	35950	11.99	313	14223	39.56
CORDSCABLE	EQ	19-May-2023	80.90	83.05	95.00	81.25	93.00	93.55	90.54	3239404	2932.85	30514	724270	22.36
COROMANDEL	EQ	19-May-2023	943.00	945.00	946.45	917.20	924.45	926.95	928.09	344422	3196.53	20803	119959	34.83
COSMOFIRST	EQ	19-May-2023	654.50	654.50	661.95	645.70	653.00	654.05	653.98	26418	172.77	2343	13690	51.82
COUNCODOS	EQ	19-May-2023	3.90	3.95	3.95	3.85	3.85	3.95	3.87	37241	1.44	67	34001	91.30
CPSEETF	EQ	19-May-2023	42.52	42.75	43.92	42.16	42.27	43.06	42.61	384827	163.97	2256	271102	70.45
CRAFTSMAN	EQ	19-May-2023	3569.90	3577.85	3589.00	3480.00	3499.95	3501.85	3518.05	22716	799.16	6269	8146	35.86
CREATIVE	EQ	19-May-2023	390.40	388.05	397.95	380.65	397.00	395.70	389.99	17651	68.84	691	9068	51.37
CREDITACC	EQ	19-May-2023	1183.50	1192.50	1234.00	1186.00	1215.00	1220.10	1217.55	1184505	14422.00	63518	664594	56.11
CREDITACC	N1	19-May-2023	1006.00	1007.00	1007.00	1005.00	1005.00	1005.00	1006.43	7	0.07	2	7	100.00
CREDITACC	N3	19-May-2023	1014.59	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	10	0.10	1	10	100.00
CREDITACC	N5	19-May-2023	1059.90	1058.95	1062.00	1058.95	1062.00	1062.00	1059.94	471	4.99	9	471	100.00
CREST	EQ	19-May-2023	179.25	180.75	184.40	179.05	181.00	181.05	181.44	6875	12.47	227	5319	77.37
CRISIL	EQ	19-May-2023	3568.40	3551.00	3565.00	3501.75	3564.95	3548.70	3542.81	8310	294.41	2056	3970	47.77
CROMPTON	EQ	19-May-2023	253.85	254.55	255.60	252.10	254.55	254.50	253.86	1778400	4514.71	21856	1038217	58.38
CROWN	EQ	19-May-2023	35.20	35.15	36.00	34.10	36.00	35.70	35.48	478	0.17	11	471	98.54
CSBBANK	EQ	19-May-2023	290.40	289.60	290.00	281.00	285.85	283.85	284.50	239825	682.30	5895	79370	33.09
CSLFINANCE	EQ	19-May-2023	215.85	219.10	222.65	212.60	213.00	214.40	216.48	38316	82.95	1326	26021	67.91
CTE	EQ	19-May-2023	55.50	55.10	55.50	53.35	54.10	54.45	54.56	18147	9.90	248	9517	52.44
CUB	EQ	19-May-2023	139.05	139.10	141.20	138.05	140.80	140.45	139.60	1896784	2647.84	9329	550155	29.00
CUBEXTUB	EQ	19-May-2023	40.65	41.40	41.40	39.90	40.25	40.15	40.27	13914	5.60	296	7074	50.84
CUMMINSIND	EQ	19-May-2023	1644.05	1645.05	1646.25	1613.05	1637.10	1639.70	1630.32	348650	5684.12	29014	188578	54.09
CUPID	EQ	19-May-2023	258.30	257.85	259.65	255.15	257.50	257.05	256.40	98912	253.61	1739	77522	78.37
CYBERMEDIA	EQ	19-May-2023	16.70	16.95	17.45	16.35	16.45	16.50	16.93	60446	10.24	278	22903	37.89
CYBERTECH	EQ	19-May-2023	122.90	123.00	133.30	123.00	130.00	129.40	129.50	256071	331.62	5021	93272	36.42
CYIENT	EQ	19-May-2023	1287.45	1287.45	1318.05	1287.00	1299.50	1299.75	1299.12	774790	10065.45	30311	474753	61.28
DAAWAT	EQ	19-May-2023	115.90	118.00	121.40	116.45	117.50	117.85	118.86	5105655	6068.37	35057	1834621	35.93
DABUR	EQ	19-May-2023	523.45	525.85	525.90	517.00	519.00	519.10	519.46	1402249	7284.12	51016	993140	70.82
DALBHARAT	EQ	19-May-2023	2062.60	2062.60	2081.35	2030.35	2055.05	2057.65	2054.05	124074	2548.54	11015	50162	40.43
DALMIASUG	EQ	19-May-2023	367.90	368.90	375.35	361.00	362.30	362.85	366.69	70821	259.69	2953	29175	41.20
DAMODARIND	EQ	19-May-2023	41.35	42.35	42.40	40.35	41.85	40.85	41.16	9272	3.82	279	4047	43.65
DANGEE	EQ	19-May-2023	13.00	12.80	13.45	12.55	13.00	13.00	12.99	252321	32.77	377	147836	58.59
DATAMATICS	EQ	19-May-2023	470.45	471.55	511.00	467.00	492.95	492.15	497.80	2099632	10451.87	40292	385205	18.35
DATAPATTNS	EQ	19-May-2023	1604.80	1604.95	1628.00	1585.05	1600.15	1602.75	1602.28	95529	1530.64	9293	28270	29.59
DBCORP	EQ	19-May-2023	119.15	119.15	124.40	113.65	119.75	120.10	120.49	1525184	1837.63	16316	271769	17.82
DBL	EQ	19-May-2023	171.30	171.90	177.80	159.55	167.10	167.25	167.06	1269631	2121.00	20889	225064	17.73
DBOL	EQ	19-May-2023	167.50	167.85	168.00	164.50	166.15	166.80	165.89	79723	132.25	2671	37011	46.42
DBREALTY	EQ	19-May-2023	78.85	79.85	81.90	78.20	80.85	80.70	79.93	525569	420.08	4307	227238	43.24
DBSTOCKBRO	EQ	19-May-2023	23.85	24.50	24.50	23.20	24.00	23.80	23.74	6398	1.52	75	3189	49.84
DCAL	EQ	19-May-2023	129.40	129.75	131.00	124.75	129.10	129.65	128.35	537988	690.53	6121	164856	30.64
DCBBANK	EQ	19-May-2023	114.20	114.50	114.75	113.00	114.00	113.95	113.67	457057	519.52	3627	216772	47.43
DCI	EQ	19-May-2023	160.80	160.80	166.15	155.55	156.35	157.50	160.23	4161	6.67	417	1813	43.57
DCM	EQ	19-May-2023	66.60	67.10	67.10	64.50	66.60	66.45	66.20	26677	17.66	434	14749	55.29
DCMFINSERV	BE	19-May-2023	4.50	4.60	4.65	4.40	4.50	4.50	4.55	70250	3.20	85	-	-
DCMNVL	EQ	19-May-2023	147.40	149.00	150.50	140.85	145.85	144.50	144.70	42575	61.61	976	23148	54.37
DCMSHRIRAM	EQ	19-May-2023	822.10	825.00	845.00	819.05	833.35	834.50	832.31	32539	270.82	3828	19770	60.76
DCMSRIND	EQ	19-May-2023	69.45	69.45	70.40	68.95	70.35	69.75	69.62	47102	32.79	682	30080	63.86
DCW	EQ	19-May-2023	44.20	44.30	45.10	43.20	45.05	44.85	44.23	1832495	810.44	6174	893783	48.77
DCXINDIA	EQ	19-May-2023	197.15	198.70	203.40	190.00	192.50	192.65	197.03	525652	1035.67	10609	185183	35.23
DECCANCE	EQ	19-May-2023	463.15	466.70	470.25	456.10	469.95	467.65	462.79	5465	25.29	547	2823	51.66
DEEPAKFERT	EQ	19-May-2023	567.20	569.75	569.95	547.00	551.10	550.85	552.78	654009	3615.24	22097	372134	56.90
DEEPAKNTR	EQ	19-May-2023	1966.50	1972.00	1984.70	1934.00	1937.00	1941.10	1951.06	220849	4308.90	15328	83205	37.68
DEEPENR	EQ	19-May-2023	115.15	115.15	116.95	112.00	112.00	113.60	114.34	14145	16.17	175	10886	76.96
DEEPINDS	EQ	19-May-2023	165.55	166.60	168.95	157.80	159.80	159.80	161.46	153752	248.24	4308	71230	46.33
DELHIVERY	EQ	19-May-2023	365.60	367.95	374.95	357.30	359.05	361.35	366.32	242482	888.26	6698	77762	32.07
DELPHIFX	EQ	19-May-2023	327.50	321.75	343.80	315.15	327.95	325.25	324.77	1820	5.91	309	991	54.45
DELTACORP	EQ	19-May-2023	222.05	222.05	222.70	217.00	219.10	219.30	219.03	1450043	3176.06	9819	542063	37.38
DELTAMAGNT	EQ	19-May-2023	74.50	75.85	76.05	72.00	72.10	72.45	73.61	7956	5.86	537	4419	55.54
DEN	EQ	19-May-2023	30.45	30.50	30.70	30.05	30.35	30.35	30.39	216994	65.95	1097	119974	55.29
DENEERS	ST	19-May-2023	186.75	186.90	188.25	185.10	187.55	187.35	186.92	22800	42.62	19	19200	84.21
DENORA	EQ	19-May-2023	1501.95	1502.25	1528.00	1470.00	1480.00	1482.05	1494.44	12915	193.01	1390	7281	56.38
DEVIT	EQ	19-May-2023	110.80	110.00	120.95	109.40	110.35	111.50	114.85	144997	166.54	3069	74028	51.05
DEVYANI	EQ	19-May-2023	184.15	184.00	184.25	178.75	180.60	182.95	180.83	2276050	4115.86	17136	1388751	61.02
DGCONTENT	EQ	19-May-2023	15.55	15.85	15.85	14.80	15.50	15.50	15.32	15419	2.36	76	12580	81.59
DHAMPURSUG	EQ	19-May-2023	246.25	246.75	251.95	244.50	248.35	249.45	248.39	240269	596.81	7187	86361	35.94
DHANBANK	EQ	19-May-2023	16.75	16.80	16.85	16.40	16.75	16.75	16.68	692257	115.47	1561	237171	34.26
DHANI	EQ	19-May-2023	36.60	36.65	36.80	35.50	35.65	35.60	35.79	1146635	410.44	7008	616020	53.72
DHANILOANS	N6	19-May-2023	994.97	996.84	998.00	996.84	998.00	998.00	996.87	85	0.85	5	85	100.00
DHANILOANS	N7	19-May-2023	1000.00	1000.00	1015.00	1000.00	1002.52	1002.52	1005.85	159	1.60	8	100	62.89
DHANILOANS	NS	19-May-2023	1015.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	38	0.39	1	38	100.00
DHANILOANS	NV	19-May-2023	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	99	1.00	1	99	100.00
DHANUKA	EQ	19-May-2023	674.80	678.20	678.20	666.55	673.00	673.05	672.41	17700	119.02	1995	10387	58.68
DHARMAJ	EQ	19-May-2023	171.85	171.50	173.00	169.00	171.00	170.75	171.13	24090	41.23	1329	13857	57.52
DHARSUGAR	BZ	19-May-2023	8.50	8.50	8.60	8.40	8.40	8.45	8.46	3547	0.30	22	-	-
DHRUV	EQ	19-May-2023	50.80	50.40	51.50	49.50	50.45	50.55	50.67	9991	5.06	136	6311	63.17
DHUNINV	EQ	19-May-2023	678.30	675.50	697.25	673.55	688.00	685.95	680.87	2560	17.43	405	1684	65.78
DIAMONDYD	EQ	19-May-2023	791.40	794.75	797.00	779.35	780.00	782.05	784.24	1364	10.70	342	626	45.89
DICIND	EQ	19-May-2023	396.00	391.15	394.35	386.00	388.90	387.55	389.31	2881	11.22	249	1522	52.83
DIGISPICE	EQ	19-May-2023	18.90	19.00	19.05	18.55	19.00	18.95	18.91	85231	16.12	296	44344	52.03
DIGJAMLMTD	BE	19-May-2023	88.20	86.10	89.00	85.60	88.70	88.70	87.47	1726	1.51	37	-	-
DIL	EQ	19-May-2023	16.85	17.25	17.25	16.35	16.95	16.95	16.84	374502	63.07	617	223852	59.77
DISHTV	EQ	19-May-2023	15.05	15.10	15.20	14.65	14.90	14.80	14.83	5867395	870.28	5364	2324821	39.62
DIVGIITTS	EQ	19-May-2023	741.30	730.05	748.70	712.30	719.00	717.55	728.41	99279	723.16	9018	56632	57.04
DIVISLAB	EQ	19-May-2023	3153.50	3144.00	3158.35	3085.50	3092.00	3098.30	3120.74	479974	14978.75	40869	101821	21.21
DIVOPPBEES	EQ	19-May-2023	50.01	51.50	51.50	49.17	50.50	50.21	50.08	14929	7.48	357	8267	55.38
DIXON	EQ	19-May-2023	2983.70	3005.30	3043.00	2992.00	3042.00	3035.35	3022.82	467483	14131.15	32575	176859	37.83
DJML	EQ	19-May-2023	175.35	176.60	179.75	167.00	176.00	173.40	173.26	21201	36.73	722	12923	60.95
DKEGL	SM	19-May-2023	54.50	57.00	63.45	57.00	60.00	60.00	60.20	75000	45.15	25	48000	64.00
DLF	EQ	19-May-2023	459.95	460.90	473.00	453.50	472.85	471.90	465.11	8398165	39060.71	79673	2538986	30.23
DLINKINDIA	EQ	19-May-2023	244.00	245.05	246.70	238.30	243.15	243.35	242.43	142691	345.93	3814	53889	37.77
DMART	EQ	19-May-2023	3368.55	3390.00	3434.00	3375.60	3399.85	3395.25	3408.24	265437	9046.72	32914	140076	52.77
DMCC	EQ	19-May-2023	279.85	289.95	289.95	270.00	274.00	272.50	277.67	27167	75.44	1434	15556	57.26
DNAMEDIA	EQ	19-May-2023	2.75	2.85	2.85	2.65	2.65	2.65	2.76	289358	7.98	197	178774	61.78
DODLA	EQ	19-May-2023	499.35	500.00	504.00	485.05	503.00	502.10	498.66	22411	111.75	1898	13251	59.13
DOLATALGO	EQ	19-May-2023	47.45	48.30	48.30	46.90	47.45	47.30	47.40	33179	15.73	540	16998	51.23
DOLLAR	EQ	19-May-2023	358.80	360.50	370.10	359.10	368.40	369.15	365.70	52606	192.38	2227	27810	52.86
DOLLEX	SM	19-May-2023	37.65	37.00	38.05	36.95	38.05	38.05	37.43	108000	40.42	25	92000	85.19
DONEAR	EQ	19-May-2023	98.35	98.85	99.15	95.30	96.70	96.55	96.70	191026	184.72	2749	97753	51.17
DPABHUSHAN	EQ	19-May-2023	296.00	296.00	299.00	293.10	295.20	295.05	296.42	2079	6.16	120	1682	80.90
DPSCLTD	EQ	19-May-2023	10.55	10.70	10.70	10.50	10.60	10.55	10.57	18662	1.97	191	11685	62.61
DPWIRES	EQ	19-May-2023	394.30	398.00	398.00	391.00	398.00	396.60	394.97	4284	16.92	209	2441	56.98
DRCSYSTEMS	EQ	19-May-2023	39.45	40.50	41.30	39.20	41.30	41.00	40.77	9340	3.81	150	4535	48.55
DREAMFOLKS	EQ	19-May-2023	496.25	499.95	504.15	480.20	496.15	494.30	492.05	222999	1097.26	11367	79748	35.76
DREDGECORP	EQ	19-May-2023	338.55	339.55	340.30	332.00	337.80	336.75	335.74	29275	98.29	1530	12754	43.57
DRL	SM	19-May-2023	9.50	9.05	9.05	9.05	9.05	9.05	9.05	12000	1.09	2	12000	100.00
DRREDDY	EQ	19-May-2023	4423.10	4427.95	4440.00	4384.05	4389.95	4391.95	4400.42	326081	14348.93	53713	181528	55.67
DSPBANKETF	EQ	19-May-2023	42.98	44.10	44.10	43.60	43.94	43.89	43.81	30052	13.17	173	14355	47.77
DSPGOLDETF	EQ	19-May-2023	60.50	62.05	62.05	59.75	59.75	59.80	59.94	9278	5.56	64	8308	89.55
DSPN50ETF	EQ	19-May-2023	184.45	184.73	184.73	183.50	184.50	184.30	183.78	2104	3.87	39	1647	78.28
DSPNEWETF	EQ	19-May-2023	212.05	212.00	212.75	210.25	212.75	212.49	211.61	10061	21.29	92	7367	73.22
DSPQ50ETF	EQ	19-May-2023	165.66	165.00	171.06	163.84	171.06	167.64	164.92	5133	8.47	63	4421	86.13
DSPSILVETF	EQ	19-May-2023	70.86	71.00	71.59	71.00	71.58	71.54	71.47	3044	2.18	38	1527	50.16
DSSL	EQ	19-May-2023	367.50	368.75	373.00	365.00	369.55	369.95	368.11	11260	41.45	746	5915	52.53
DTIL	EQ	19-May-2023	206.90	206.45	206.45	196.00	196.40	200.95	201.75	3724	7.51	228	3277	88.00
DUCOL	SM	19-May-2023	121.50	121.90	122.20	116.00	119.85	118.90	120.30	91200	109.72	53	84800	92.98
DUCON	BE	19-May-2023	7.45	7.45	7.80	7.30	7.80	7.75	7.66	384800	29.49	483	-	-
DUGLOBAL	SM	19-May-2023	209.80	209.00	209.00	199.35	199.35	199.35	200.53	6250	12.53	10	3750	60.00
DVL	EQ	19-May-2023	249.35	253.25	253.25	245.10	248.00	247.50	248.18	9553	23.71	763	5670	59.35
DWARKESH	EQ	19-May-2023	89.00	89.25	92.35	87.80	91.70	91.70	90.36	1013522	915.80	7727	335300	33.08
DYCL	EQ	19-May-2023	192.15	193.60	193.65	187.55	190.00	189.50	189.89	35068	66.59	1876	18944	54.02
DYNAMATECH	EQ	19-May-2023	3482.60	3500.05	3517.00	3335.00	3425.00	3416.80	3403.78	16635	566.22	5083	7043	42.34
DYNAMIC	SM	19-May-2023	24.95	24.10	25.30	23.80	25.30	25.05	24.29	48000	11.66	23	28000	58.33
DYNPRO	EQ	19-May-2023	313.70	315.00	318.30	310.00	312.50	315.45	313.32	24776	77.63	3397	10099	40.76
E2E	EQ	19-May-2023	170.85	174.00	175.10	167.00	168.00	167.30	170.73	13475	23.01	337	11693	86.78
EASEMYTRIP	EQ	19-May-2023	46.10	46.30	46.65	45.80	46.05	46.00	46.12	2090378	964.05	6249	723155	34.59
EBANK	EQ	19-May-2023	4411.65	4421.03	4421.03	4421.03	4421.03	4421.03	4421.03	1	0.04	1	1	100.00
EBBETF0425	EQ	19-May-2023	1127.51	1129.00	1129.50	1127.25	1129.20	1129.17	1127.58	18537	209.02	81	18433	99.44
EBBETF0430	EQ	19-May-2023	1282.92	1282.92	1289.40	1274.60	1283.00	1284.60	1282.89	12057	154.68	430	10152	84.20
EBBETF0431	EQ	19-May-2023	1146.84	1146.99	1148.99	1144.42	1147.39	1147.32	1146.44	4452	51.04	132	4026	90.43
EBBETF0433	EQ	19-May-2023	1046.33	1046.89	1047.99	1046.00	1047.19	1046.30	1047.21	4840	50.69	77	4713	97.38
ECLERX	EQ	19-May-2023	1377.30	1379.00	1400.00	1361.00	1390.90	1394.70	1385.54	31295	433.60	3125	21375	68.30
ECLFINANCE	NG	19-May-2023	990.00	993.00	994.00	993.00	994.00	994.00	993.29	35	0.35	3	35	100.00
ECLFINANCE	NH	19-May-2023	1539.70	1539.70	1539.70	1539.60	1539.60	1539.60	1539.61	110	1.69	2	110	100.00
ECLFINANCE	NJ	19-May-2023	972.74	973.00	975.00	972.02	973.00	973.00	974.02	256	2.49	8	256	100.00
ECLFINANCE	NK	19-May-2023	1018.06	1020.00	1027.00	1015.10	1025.00	1025.00	1020.82	508	5.19	12	407	80.12
ECLFINANCE	NO	19-May-2023	985.00	998.00	998.00	995.00	995.00	995.00	995.15	20	0.20	4	20	100.00
ECLFINANCE	NP	19-May-2023	1020.00	1025.00	1025.00	1021.00	1022.00	1022.00	1022.50	4	0.04	3	0	0.00
ECLFINANCE	NR	19-May-2023	1005.10	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	3	0.03	1	3	100.00
ECLFINANCE	NS	19-May-2023	1011.00	1014.00	1014.00	1011.00	1011.00	1011.00	1013.78	40	0.41	2	40	100.00
EDELWEISS	EQ	19-May-2023	62.60	63.15	66.95	62.55	63.90	63.80	64.65	14954620	9668.45	39666	3698139	24.73
EHFLNCD	N6	19-May-2023	1057.00	1050.20	1057.00	1047.20	1057.00	1057.00	1053.55	894	9.42	10	724	80.98
EICHERMOT	EQ	19-May-2023	3576.15	3566.15	3579.00	3511.50	3563.00	3570.90	3556.08	762689	27121.83	68289	460801	60.42
EIDPARRY	EQ	19-May-2023	499.55	502.05	502.05	490.00	497.00	496.60	496.53	107454	533.54	5051	44567	41.48
EIFFL	EQ	19-May-2023	148.45	144.55	150.85	144.55	145.00	147.40	148.22	15004	22.24	191	12100	80.65
EIHAHOTELS	EQ	19-May-2023	504.75	504.00	517.40	495.00	499.50	500.55	504.28	45921	231.57	3112	17228	37.52
EIHOTEL	EQ	19-May-2023	207.65	207.65	210.30	203.00	205.00	205.25	206.25	1776221	3663.52	19747	648576	36.51
EIMCOELECO	EQ	19-May-2023	675.55	680.00	688.45	639.35	659.25	663.85	659.91	21839	144.12	1261	11154	51.07
EKC	EQ	19-May-2023	98.85	99.50	101.60	97.50	100.30	99.65	98.98	256212	253.59	2351	131546	51.34
ELDEHSG	EQ	19-May-2023	593.05	604.00	604.00	580.55	583.05	591.90	590.26	1954	11.53	204	1243	63.61
ELECON	EQ	19-May-2023	552.40	553.00	565.75	527.10	564.00	563.10	551.23	831121	4581.41	22240	233204	28.06
ELECTCAST	EQ	19-May-2023	44.70	44.90	46.50	44.10	44.75	44.55	44.97	3329457	1497.16	9594	1410467	42.36
ELECTHERM	EQ	19-May-2023	65.75	66.00	66.55	65.05	65.60	65.70	65.77	11095	7.30	485	3916	35.30
ELGIEQUIP	EQ	19-May-2023	469.20	469.20	478.50	463.70	471.05	472.20	471.53	239438	1129.02	12254	102458	42.79
ELGIRUBCO	EQ	19-May-2023	42.55	42.55	42.90	42.05	42.05	42.10	42.18	35116	14.81	214	27999	79.73
ELIN	EQ	19-May-2023	135.25	136.15	136.50	133.00	135.60	135.95	135.51	109039	147.76	2318	70854	64.98
EMAMILTD	BO	19-May-2023	390.00	392.00	396.00	392.00	396.00	396.00	395.26	44500	175.89	19	44500	100.00
EMAMILTD	EQ	19-May-2023	390.00	391.00	393.80	389.05	390.60	392.15	392.13	185247	726.41	6032	131866	71.18
EMAMIPAP	EQ	19-May-2023	125.75	126.10	126.50	125.00	125.00	125.10	125.23	9889	12.38	178	8222	83.14
EMAMIREAL	EQ	19-May-2023	68.90	69.00	74.00	67.35	71.00	70.80	70.34	52416	36.87	573	21927	41.83
EMBASSY	RR	19-May-2023	304.65	305.15	305.45	304.10	305.44	304.53	304.66	584862	1781.85	10345	566858	96.92
EMIL	EQ	19-May-2023	71.40	72.25	73.90	71.45	72.90	72.90	72.97	323667	236.17	2886	154612	47.77
EMKAY	EQ	19-May-2023	71.45	71.10	72.60	69.55	71.90	72.05	71.62	107821	77.22	831	66568	61.74
EMMBI	EQ	19-May-2023	94.55	95.00	95.60	92.05	93.00	92.70	93.60	41131	38.50	451	34323	83.45
EMUDHRA	EQ	19-May-2023	388.05	387.00	415.00	378.45	401.00	401.25	401.07	1568164	6289.44	41042	410012	26.15
ENDURANCE	EQ	19-May-2023	1389.05	1392.00	1412.00	1378.20	1384.00	1393.50	1397.35	94576	1321.55	13930	60689	64.17
ENERGYDEV	EQ	19-May-2023	17.40	17.85	17.85	17.05	17.30	17.30	17.40	51736	9.00	260	34135	65.98
ENGINERSIN	EQ	19-May-2023	96.90	97.15	101.80	94.75	100.50	100.45	99.17	14471514	14352.06	46027	2728808	18.86
ENIL	EQ	19-May-2023	118.75	119.85	120.55	118.55	120.50	120.10	119.77	9304	11.14	208	6484	69.69
EPL	EQ	19-May-2023	191.40	191.95	193.00	185.05	192.05	189.00	188.41	733306	1381.62	10223	353672	48.23
EQUITASBNK	EQ	19-May-2023	82.80	83.00	83.00	79.50	81.60	81.20	81.00	6102755	4943.15	24265	2243842	36.77
ERFLNCDI	N5	19-May-2023	919.80	910.01	919.80	910.00	918.80	918.80	912.38	777	7.09	10	757	97.43
ERFLNCDI	N6	19-May-2023	911.31	916.00	916.00	916.00	916.00	916.00	916.00	100	0.92	1	100	100.00
ERIS	EQ	19-May-2023	629.15	628.95	632.20	616.00	620.40	621.45	622.52	45225	281.53	2280	33103	73.20
EROSMEDIA	EQ	19-May-2023	24.40	24.40	24.80	24.05	24.20	24.25	24.29	67581	16.42	414	54520	80.67
ESABINDIA	EQ	19-May-2023	3669.75	3663.45	3715.00	3502.75	3510.00	3566.75	3596.77	10568	380.11	2123	5375	50.86
ESCORTS	EQ	19-May-2023	2084.05	2094.00	2094.35	2037.55	2054.90	2058.15	2060.32	115496	2379.59	9980	20082	17.39
ESSARSHPNG	EQ	19-May-2023	8.70	8.70	8.90	8.60	8.75	8.75	8.75	150647	13.19	327	107101	71.09
ESSENTIA	EQ	19-May-2023	7.05	6.90	7.10	6.60	6.80	6.75	6.77	2555329	173.00	902	2356133	92.20
ESTER	EQ	19-May-2023	132.55	133.05	133.90	127.00	127.40	127.55	128.86	87972	113.36	2384	43129	49.03
ETHOSLTD	EQ	19-May-2023	1238.25	1243.65	1255.80	1200.00	1227.00	1222.60	1220.00	49857	608.26	4470	22580	45.29
EUROBOND	SM	19-May-2023	137.50	137.40	137.40	134.60	135.00	135.00	135.81	10000	13.58	10	9000	90.00
EUROTEXIND	EQ	19-May-2023	9.35	9.80	9.80	9.10	9.35	9.35	9.73	8464	0.82	63	6764	79.91
EVEREADY	EQ	19-May-2023	311.45	312.85	312.90	307.15	310.05	308.60	309.34	77192	238.78	1804	60948	78.96
EVERESTIND	EQ	19-May-2023	811.95	812.00	839.35	809.30	821.00	813.90	820.08	12602	103.35	2540	4525	35.91
EXCEL	EQ	19-May-2023	0.40	0.40	0.45	0.35	0.45	0.40	0.40	8357572	33.60	1744	3873906	46.35
EXCELINDUS	EQ	19-May-2023	858.85	865.00	865.00	834.10	854.10	850.60	848.97	9215	78.23	1531	4139	44.92
EXIDEIND	EQ	19-May-2023	205.75	205.50	205.70	200.35	204.15	204.60	203.08	3476210	7059.45	28260	1235046	35.53
EXPLEOSOL	EQ	19-May-2023	1483.45	1498.30	1538.70	1480.00	1495.80	1490.30	1513.81	62287	942.90	7366	29806	47.85
EXXARO	EQ	19-May-2023	124.45	124.85	128.65	123.35	126.15	127.30	126.48	98663	124.79	2392	56150	56.91
FACT	EQ	19-May-2023	315.70	317.35	318.90	301.70	307.45	307.10	308.16	331382	1021.19	6364	82011	24.75
FAIRCHEMOR	EQ	19-May-2023	1159.45	1170.00	1173.30	1140.00	1170.00	1169.30	1157.10	3523	40.76	1300	1928	54.73
FAZE3Q	EQ	19-May-2023	337.30	333.00	353.45	330.80	339.00	340.20	343.34	14990	51.47	1024	6456	43.07
FCL	EQ	19-May-2023	261.60	263.20	263.45	253.95	256.50	254.90	256.41	144850	371.41	5429	66554	45.95
FCONSUMER	BE	19-May-2023	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1420122	15.62	1560	-	-
FCSSOFT	EQ	19-May-2023	2.20	2.20	2.25	2.15	2.20	2.15	2.17	1521641	33.01	1708	1336962	87.86
FDC	EQ	19-May-2023	289.70	289.90	292.05	285.20	288.00	287.45	287.89	115758	333.25	6697	54826	47.36
FEDERALBNK	EQ	19-May-2023	126.75	127.20	127.60	124.50	126.20	126.15	125.78	9669660	12162.94	48734	3841444	39.73
FELIX	SM	19-May-2023	116.20	120.00	122.00	120.00	122.00	122.00	121.18	5000	6.06	5	5000	100.00
FIBERWEB	EQ	19-May-2023	35.35	35.90	35.90	33.55	33.55	33.75	34.11	62233	21.23	641	42264	67.91
FIDEL	SM	19-May-2023	72.85	72.60	72.60	69.00	72.20	72.20	70.77	84000	59.45	28	48000	57.14
FIEMIND	EQ	19-May-2023	1848.15	1857.90	1885.00	1806.05	1862.00	1873.30	1851.58	36994	684.97	7599	13854	37.45
FILATEX	EQ	19-May-2023	37.55	38.10	38.15	37.15	37.50	37.45	37.60	149626	56.26	1315	65821	43.99
FINCABLES	EQ	19-May-2023	890.65	900.00	900.00	875.00	881.40	880.85	886.12	197943	1754.02	11033	82908	41.88
FINEORG	EQ	19-May-2023	4446.95	4448.95	4459.50	4411.00	4428.80	4432.50	4434.48	13664	605.93	4094	8129	59.49
FINOPB	EQ	19-May-2023	205.90	206.10	208.55	202.85	203.05	203.85	204.65	73363	150.14	2627	38331	52.25
FINPIPE	EQ	19-May-2023	187.35	188.85	192.00	186.75	190.00	190.50	189.83	773969	1469.21	10777	271828	35.12
FIVESTAR	EQ	19-May-2023	527.10	528.10	537.95	521.55	529.00	529.55	529.25	112576	595.81	8674	66040	58.66
FLEXITUFF	EQ	19-May-2023	28.25	28.30	29.65	28.30	28.45	28.95	29.14	12574	3.66	275	6357	50.56
FLFL	BZ	19-May-2023	4.90	5.05	5.10	4.85	5.05	4.95	5.00	58080	2.91	181	-	-
FLUOROCHEM	EQ	19-May-2023	3317.85	3296.00	3351.95	3276.10	3312.00	3311.95	3311.96	164147	5436.47	6612	130135	79.28
FMGOETZE	EQ	19-May-2023	319.30	322.35	327.45	319.30	324.00	323.95	323.45	34508	111.62	1625	24288	70.38
FMNL	BE	19-May-2023	4.75	4.75	4.95	4.70	4.85	4.90	4.79	75116	3.60	109	-	-
FOCE	SM	19-May-2023	489.00	512.00	512.00	512.00	512.00	512.00	512.00	200	1.02	1	200	100.00
FOCUS	EQ	19-May-2023	573.05	584.00	601.70	584.00	601.70	601.70	592.53	46915	277.99	1496	28505	60.76
FOODSIN	EQ	19-May-2023	160.15	161.75	162.80	155.20	156.65	157.00	158.73	863355	1370.40	9863	386865	44.81
FORCEMOT	EQ	19-May-2023	1380.20	1380.60	1391.25	1356.85	1366.00	1363.90	1366.93	20344	278.09	2275	11331	55.70
FORTIS	EQ	19-May-2023	283.65	283.95	284.95	278.50	281.00	282.25	283.10	397914	1126.51	12032	201526	50.65
FOSECOIND	EQ	19-May-2023	2471.15	2498.00	2740.00	2475.00	2733.00	2698.20	2615.15	42951	1123.23	6545	10076	23.46
FROG	SM	19-May-2023	169.35	167.50	174.80	167.50	171.85	173.10	172.54	12000	20.71	21	9200	76.67
FSL	EQ	19-May-2023	133.10	133.50	136.65	132.60	133.70	134.10	134.64	3860446	5197.77	24916	981709	25.43
FUSION	EQ	19-May-2023	466.30	467.85	482.65	460.15	477.50	474.65	472.78	493945	2335.30	24580	313178	63.40
GABRIEL	EQ	19-May-2023	169.05	169.60	171.40	167.00	170.80	170.60	169.58	210285	356.60	4175	101534	48.28
GAEL	EQ	19-May-2023	238.00	239.90	239.90	232.30	237.90	234.65	234.36	354684	831.23	9027	177456	50.03
GAIL	EQ	19-May-2023	106.20	104.80	105.70	102.95	105.00	104.85	104.21	15968522	16640.83	58156	5907115	36.99
GAL	EQ	19-May-2023	3.10	3.25	3.25	2.80	2.95	3.00	2.98	2437410	72.73	680	948255	38.90
GALAXYSURF	EQ	19-May-2023	2657.15	2668.00	2668.05	2605.00	2605.00	2612.60	2628.23	8112	213.20	2458	3924	48.37
GALLANTT	EQ	19-May-2023	52.55	52.95	52.95	52.50	52.75	52.55	52.62	19402	10.21	274	14182	73.10
GANDHITUBE	EQ	19-May-2023	523.70	520.70	525.00	510.20	522.00	516.95	519.28	3440	17.86	242	2243	65.20
GANECOS	EQ	19-May-2023	1069.30	1074.25	1079.10	1038.05	1042.00	1042.55	1050.57	19969	209.79	2969	7969	39.91
GANESHBE	EQ	19-May-2023	148.00	149.90	149.90	145.50	148.00	147.50	147.00	52297	76.88	1692	23448	44.84
GANESHHOUC	EQ	19-May-2023	353.90	359.00	360.00	345.55	350.15	350.60	349.88	18495	64.71	418	14871	80.41
GANGAFORGE	EQ	19-May-2023	3.75	3.65	3.75	3.60	3.75	3.75	3.69	84021	3.10	169	51580	61.39
GANGESSECU	EQ	19-May-2023	108.35	109.95	109.95	105.00	105.10	105.90	106.42	2685	2.86	141	1628	60.63
GARFIBRES	EQ	19-May-2023	2980.05	2981.05	3029.95	2973.30	2980.00	2996.35	2986.36	30489	910.51	3118	23212	76.13
GATEWAY	EQ	19-May-2023	63.90	63.55	65.20	62.90	64.30	64.50	64.12	1088019	697.65	2348	943730	86.74
GATI	EQ	19-May-2023	119.25	119.45	120.10	116.50	118.75	118.45	118.16	151898	179.48	2757	70385	46.34
GAYAHWS	BE	19-May-2023	0.65	0.65	0.70	0.65	0.70	0.70	0.68	56448	0.39	40	-	-
GEECEE	EQ	19-May-2023	157.70	159.00	160.70	155.70	156.20	156.10	157.76	15331	24.19	475	9315	60.76
GEEKAYWIRE	EQ	19-May-2023	164.00	164.00	164.85	157.55	163.00	162.80	161.28	66547	107.33	1420	32002	48.09
GENCON	EQ	19-May-2023	60.15	60.30	63.15	58.50	59.50	59.20	60.90	383321	233.43	1528	118282	30.86
GENESYS	EQ	19-May-2023	346.50	346.50	355.00	336.00	349.75	349.00	347.15	33331	115.71	1539	19593	58.78
GENUSPAPER	EQ	19-May-2023	13.95	14.05	14.10	13.75	13.90	13.85	13.87	102411	14.20	384	60866	59.43
GENUSPOWER	EQ	19-May-2023	87.75	88.20	88.65	87.10	87.65	87.60	87.88	175495	154.23	2382	72156	41.12
GEOJITFSL	EQ	19-May-2023	42.55	42.75	43.20	42.60	42.85	42.80	42.88	126570	54.27	924	63712	50.34
GEPIL	EQ	19-May-2023	138.15	139.25	139.25	133.55	136.20	135.20	136.55	75162	102.64	1935	41667	55.44
GESHIP	EQ	19-May-2023	682.90	684.95	692.00	676.10	682.70	681.00	681.77	128239	874.30	7368	51547	40.20
GET&D	EQ	19-May-2023	237.55	236.00	236.50	227.55	232.00	233.30	230.76	269124	621.03	3633	127642	47.43
GFLLIMITED	EQ	19-May-2023	55.20	56.65	56.65	54.15	54.90	54.65	55.17	26007	14.35	315	10625	40.85
GHCL	EQ	19-May-2023	515.25	518.75	518.75	506.50	512.25	510.85	510.46	136782	698.22	4505	85220	62.30
GICHSGFIN	EQ	19-May-2023	170.70	172.00	172.65	166.50	170.00	170.20	169.46	245277	415.65	3097	102009	41.59
GICL	SM	19-May-2023	42.00	42.10	43.20	40.00	40.00	40.40	41.68	429000	178.79	111	21000	4.90
GICRE	EQ	19-May-2023	176.00	176.50	176.70	171.95	173.50	173.65	173.92	469708	816.91	6500	143019	30.45
GILLANDERS	EQ	19-May-2023	66.05	66.05	66.70	64.45	65.65	65.35	65.14	15671	10.21	498	7092	45.26
GILLETTE	EQ	19-May-2023	4406.60	4429.00	4435.00	4367.70	4417.00	4396.05	4391.16	5558	244.06	1303	4181	75.22
GILT5YBEES	EQ	19-May-2023	52.32	52.32	52.39	52.27	52.39	52.35	52.36	755990	395.84	299	703095	93.00
GINNIFILA	BE	19-May-2023	23.00	23.50	23.50	22.30	22.55	22.40	22.78	21694	4.94	129	-	-
GIPCL	EQ	19-May-2023	96.90	97.50	100.90	94.70	99.00	99.05	97.99	776863	761.23	5371	268244	34.53
GISOLUTION	BE	19-May-2023	30.15	31.65	31.65	28.65	31.65	31.60	29.24	1464104	428.04	1261	-	-
GKWLIMITED	EQ	19-May-2023	530.40	547.85	547.85	532.10	532.10	533.85	534.23	119	0.64	28	81	68.07
GLAND	EQ	19-May-2023	1331.95	1160.00	1194.40	1065.60	1065.60	1065.60	1095.81	2839265	31113.02	101403	1272823	44.83
GLAXO	EQ	19-May-2023	1281.50	1280.35	1295.60	1277.10	1290.00	1290.45	1287.76	23293	299.96	2204	16856	72.37
GLENMARK	EQ	19-May-2023	604.10	605.00	629.85	602.00	626.00	624.30	612.71	3771939	23111.11	32839	1301235	34.50
GLOBAL	EQ	19-May-2023	212.20	212.20	219.00	206.00	214.45	213.60	213.65	90748	193.88	2691	46855	51.63
GLOBALVECT	EQ	19-May-2023	60.15	60.95	60.95	58.70	59.35	59.50	59.75	21333	12.75	593	5509	25.82
GLOBE	EQ	19-May-2023	2.85	2.90	2.90	2.80	2.85	2.85	2.85	272034	7.75	403	182804	67.20
GLOBUSSPR	EQ	19-May-2023	995.80	1000.65	1033.45	986.00	1015.00	1018.60	1008.50	332996	3358.25	17685	136787	41.08
GLS	EQ	19-May-2023	524.80	533.95	533.95	521.40	523.15	526.40	529.19	201212	1064.79	7096	121509	60.39
GMBREW	EQ	19-May-2023	565.15	565.50	568.30	560.00	562.70	561.30	562.11	13985	78.61	865	8357	59.76
GMDCLTD	EQ	19-May-2023	165.60	166.00	167.55	160.65	164.55	164.90	164.41	2688267	4419.66	19200	751057	27.94
GMMPFAUDLR	EQ	19-May-2023	1474.85	1474.00	1487.15	1462.80	1480.20	1480.20	1475.30	55518	819.05	6658	29877	53.81
GMRINFRA	EQ	19-May-2023	45.00	45.05	45.25	44.45	45.10	45.15	45.00	6689415	3010.17	8310	2843211	42.50
GMRP&UI	EQ	19-May-2023	17.60	17.60	17.90	17.55	17.75	17.80	17.78	138749	24.66	675	94868	68.37
GNA	EQ	19-May-2023	750.45	751.00	773.55	743.00	767.00	766.30	762.62	56308	429.42	7676	24793	44.03
GNFC	EQ	19-May-2023	602.35	595.50	602.00	581.20	590.90	590.60	589.60	3140460	18516.12	42504	874721	27.85
GOACARBON	EQ	19-May-2023	485.15	489.40	489.50	477.70	481.00	479.90	482.67	42448	204.88	2104	18930	44.60
GOCLCORP	EQ	19-May-2023	308.80	309.80	314.90	294.90	305.35	302.15	301.80	54387	164.14	1515	40491	74.45
GOCOLORS	EQ	19-May-2023	1116.75	1116.75	1130.70	1095.10	1127.00	1125.35	1112.15	13623	151.51	3413	5527	40.57
GODFRYPHLP	EQ	19-May-2023	1735.30	1740.00	1745.85	1724.50	1737.30	1736.50	1732.62	28001	485.15	3458	12992	46.40
GODHA	EQ	19-May-2023	1.15	1.15	1.25	1.15	1.25	1.25	1.22	3046418	37.26	428	2310333	75.84
GODREJAGRO	EQ	19-May-2023	423.85	424.00	425.80	419.25	421.50	421.75	421.97	38352	161.83	2291	23394	61.00
GODREJCP	EQ	19-May-2023	1008.80	1010.00	1014.65	1003.85	1008.60	1009.75	1009.56	554652	5599.53	33444	342602	61.77
GODREJIND	EQ	19-May-2023	459.70	459.70	474.70	458.00	470.00	469.95	468.36	261324	1223.94	9620	61659	23.59
GODREJPROP	EQ	19-May-2023	1309.15	1314.00	1324.80	1286.30	1320.00	1322.20	1310.95	845759	11087.45	31134	233395	27.60
GOKEX	EQ	19-May-2023	392.25	392.25	399.00	386.10	396.70	397.40	394.11	92654	365.16	4125	45529	49.14
GOKUL	EQ	19-May-2023	29.35	29.40	29.50	28.80	29.00	29.00	29.10	20071	5.84	312	16051	79.97
GOKULAGRO	EQ	19-May-2023	95.90	97.10	100.40	96.60	99.85	99.80	99.12	245736	243.57	3880	109075	44.39
GOLDBEES	EQ	19-May-2023	51.59	51.49	51.49	51.28	51.48	51.44	51.39	2730413	1403.19	17665	2042676	74.81
GOLDIAM	EQ	19-May-2023	141.55	142.35	145.15	142.05	144.70	144.10	143.55	271359	389.54	3898	115167	42.44
GOLDSHARE	EQ	19-May-2023	51.85	51.65	51.70	51.45	51.65	51.60	51.60	71414	36.85	399	65182	91.27
GOLDSTAR	SM	19-May-2023	8.20	8.55	8.55	8.55	8.55	8.55	8.55	18000	1.54	1	18000	100.00
GOLDTECH	BE	19-May-2023	58.45	58.45	58.45	56.60	57.60	57.35	57.60	14010	8.07	118	-	-
GOODLUCK	EQ	19-May-2023	478.30	477.20	496.50	477.20	486.00	485.95	489.95	832221	4077.50	17717	289288	34.76
GOODYEAR	EQ	19-May-2023	1204.40	1209.95	1224.00	1207.05	1218.30	1214.95	1215.61	13466	163.69	2230	7405	54.99
GOYALALUM	BE	19-May-2023	22.20	21.10	21.10	21.10	21.10	21.10	21.10	24195	5.11	314	-	-
GPIL	EQ	19-May-2023	387.65	389.35	389.35	379.05	383.00	384.35	384.33	285029	1095.45	9263	145244	50.96
GPPL	EQ	19-May-2023	115.70	115.80	115.80	105.15	112.00	112.10	109.80	4110196	4513.14	34469	1415881	34.45
GPTINFRA	EQ	19-May-2023	59.50	60.70	61.50	56.05	56.40	56.45	58.93	334856	197.34	3069	190351	56.85
GRANULES	EQ	19-May-2023	277.75	280.00	280.00	274.15	276.30	276.30	277.11	1272913	3527.39	18236	392924	30.87
GRAPHITE	EQ	19-May-2023	348.05	350.00	351.50	340.00	341.00	341.45	346.12	860865	2979.60	13898	350516	40.72
GRASIM	EQ	19-May-2023	1705.70	1710.00	1723.95	1685.00	1720.55	1716.10	1702.21	241696	4114.18	21947	88144	36.47
GRAUWEIL	EQ	19-May-2023	116.45	117.00	117.40	113.20	114.00	113.90	114.71	473242	542.83	4393	249851	52.80
GRAVITA	EQ	19-May-2023	568.00	572.55	572.60	555.65	565.60	566.80	563.13	125611	707.36	7086	51869	41.29
GRCL	SM	19-May-2023	40.05	41.95	41.95	39.05	39.05	39.05	40.50	8000	3.24	2	8000	100.00
GREAVESCOT	EQ	19-May-2023	153.85	154.40	159.60	153.15	154.25	154.20	155.97	1939337	3024.84	17000	707395	36.48
GREENLAM	EQ	19-May-2023	311.80	312.00	314.95	302.10	305.10	305.60	308.27	16288	50.21	1033	8528	52.36
GREENPANEL	EQ	19-May-2023	328.90	330.60	332.15	324.70	326.80	326.60	327.97	139171	456.44	7812	74856	53.79
GREENPLY	EQ	19-May-2023	159.10	160.00	164.00	156.85	162.90	162.10	160.44	135587	217.53	2847	67364	49.68
GREENPOWER	EQ	19-May-2023	8.60	8.65	9.00	8.45	8.70	8.75	8.74	4330568	378.50	3083	1622601	37.47
GRINDWELL	EQ	19-May-2023	2056.80	2056.80	2106.45	2027.55	2084.00	2085.35	2075.69	35829	743.70	8188	18198	50.79
GRINFRA	EQ	19-May-2023	1081.95	1145.95	1175.00	1085.05	1095.00	1104.00	1139.22	325977	3713.58	19568	50918	15.62
GRMOVER	EQ	19-May-2023	196.10	199.95	199.95	190.20	193.00	193.25	195.14	22275	43.47	786	15920	71.47
GROBTEA	EQ	19-May-2023	759.30	758.75	765.00	741.00	741.00	746.95	749.90	293	2.20	46	238	81.23
GRPLTD	BE	19-May-2023	3595.20	3500.00	3600.00	3500.00	3505.00	3550.95	3541.89	102	3.61	38	-	-
GRSE	EQ	19-May-2023	514.15	514.50	516.65	501.35	507.00	507.00	507.54	203076	1030.69	7373	89403	44.02
GRWRHITECH	EQ	19-May-2023	631.40	645.00	654.00	626.85	646.90	645.95	642.92	41949	269.70	4020	22890	54.57
GSFC	EQ	19-May-2023	172.60	172.90	172.90	165.60	168.40	168.05	168.10	4464622	7505.03	26749	1726094	38.66
GSLSU	EQ	19-May-2023	203.65	203.00	207.00	200.75	204.70	205.35	203.93	451647	921.06	12669	113725	25.18
GSPL	EQ	19-May-2023	277.85	279.50	284.00	274.10	282.70	282.65	279.42	385931	1078.36	7998	203505	52.73
GSS	EQ	19-May-2023	199.15	203.90	203.90	197.00	198.00	197.80	198.79	27080	53.83	192	24436	90.24
GSTL	SM	19-May-2023	103.95	103.90	103.90	103.90	103.90	103.90	103.90	1000	1.04	1	1000	100.00
GTL	EQ	19-May-2023	5.30	5.35	5.35	5.20	5.20	5.20	5.25	293442	15.41	551	166320	56.68
GTLINFRA	EQ	19-May-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.81	13432037	108.33	6691	11496203	85.59
GTPL	EQ	19-May-2023	104.85	104.55	105.35	103.65	104.25	104.30	104.36	16882	17.62	344	11689	69.24
GUFICBIO	EQ	19-May-2023	207.30	205.25	208.40	196.50	204.10	203.50	202.35	98569	199.46	3136	59584	60.45
GUJALKALI	EQ	19-May-2023	693.75	695.50	695.95	683.05	691.70	690.30	689.16	98354	677.82	3735	37484	38.11
GUJAPOLLO	EQ	19-May-2023	195.40	195.35	197.45	194.15	194.15	195.00	195.14	1845	3.60	90	1566	84.88
GUJGASLTD	EQ	19-May-2023	487.00	487.00	488.70	474.00	478.50	478.95	478.63	1020749	4885.56	23360	393763	38.58
GUJRAFFIA	BE	19-May-2023	28.65	28.65	29.90	28.60	29.75	29.75	29.02	2237	0.65	14	-	-
GULFOILLUB	EQ	19-May-2023	421.75	423.90	447.70	423.90	439.10	440.45	436.86	273162	1193.34	9904	139100	50.92
GULFPETRO	EQ	19-May-2023	36.30	36.70	37.00	36.15	36.90	36.65	36.60	42255	15.46	435	12722	30.11
GULPOLY	EQ	19-May-2023	262.05	262.95	266.40	257.60	259.90	258.55	261.00	68967	180.01	2688	35493	51.46
GVKPIL	EQ	19-May-2023	2.50	2.55	2.55	2.50	2.55	2.50	2.53	770722	19.49	497	768697	99.74
HAL	EQ	19-May-2023	3093.90	3110.00	3110.00	3045.00	3071.90	3073.30	3073.15	607639	18673.64	36289	261151	42.98
HAPPSTMNDS	EQ	19-May-2023	875.85	876.50	888.00	870.00	875.00	875.00	880.35	242204	2132.25	13507	91771	37.89
HARDWYN	EQ	19-May-2023	364.65	368.10	373.05	365.00	369.00	368.20	368.51	256627	945.68	1218	249300	97.14
HARIOMPIPE	EQ	19-May-2023	589.10	597.45	597.45	580.50	582.50	582.70	584.68	43348	253.45	2605	26360	60.81
HARRMALAYA	EQ	19-May-2023	122.60	122.60	127.90	122.60	126.30	126.15	126.15	63750	80.42	1390	28006	43.93
HARSHA	EQ	19-May-2023	445.45	445.00	464.00	444.95	453.95	453.75	455.48	160180	729.59	7356	51121	31.91
HATHWAY	EQ	19-May-2023	13.45	13.45	13.45	13.10	13.30	13.25	13.24	1646227	217.96	2946	677170	41.13
HATSUN	EQ	19-May-2023	885.25	879.00	882.65	870.00	875.10	874.00	874.93	6288	55.02	1223	3365	53.51
HAVELLS	EQ	19-May-2023	1264.40	1265.00	1266.50	1251.90	1259.95	1259.55	1259.88	314141	3957.79	11191	196651	62.60
HAVISHA	BE	19-May-2023	1.90	1.95	1.95	1.80	1.85	1.80	1.81	51702	0.94	47	-	-
HBANKETF	EQ	19-May-2023	440.73	442.59	444.58	438.70	444.58	442.61	441.39	1670	7.37	86	1176	70.42
HBLPOWER	EQ	19-May-2023	104.55	105.10	105.60	102.10	103.35	103.05	103.24	1618554	1671.05	8601	681194	42.09
HBSL	EQ	19-May-2023	49.35	49.30	50.50	47.65	48.50	48.75	48.94	8595	4.21	313	4040	47.00
HCC	EQ	19-May-2023	15.95	16.40	17.65	16.25	17.35	17.30	17.14	80994297	13886.39	39930	26676788	32.94
HCG	EQ	19-May-2023	310.60	308.20	314.05	305.10	312.80	311.70	310.67	94656	294.07	5181	60259	63.66
HCL-INSYS	EQ	19-May-2023	13.65	13.80	13.80	13.30	13.40	13.35	13.41	426429	57.19	1250	251381	58.95
HCLTECH	EQ	19-May-2023	1079.90	1088.60	1104.00	1082.45	1094.00	1095.35	1096.99	1984436	21769.13	63515	887248	44.71
HDFC	EQ	19-May-2023	2716.00	2731.70	2731.70	2693.60	2711.00	2710.95	2707.46	2303627	62369.88	91126	1287547	55.89
HDFC	W3	19-May-2023	545.00	539.50	540.00	521.00	538.50	539.00	533.57	21000	112.05	35	19200	91.43
HDFCAMC	EQ	19-May-2023	1813.60	1807.95	1812.85	1744.00	1809.00	1804.60	1775.72	779425	13840.42	48063	204398	26.22
HDFCBANK	EQ	19-May-2023	1645.00	1648.00	1650.00	1631.55	1646.50	1646.90	1641.50	15230166	250003.36	197258	3531945	23.19
HDFCBSE500	EQ	19-May-2023	27.61	28.30	29.39	27.20	28.50	28.50	28.15	13360	3.76	336	8377	62.70
HDFCGROWTH	EQ	19-May-2023	89.55	89.99	90.89	89.60	89.61	89.91	89.99	6321	5.69	34	5818	92.04
HDFCLIFE	EQ	19-May-2023	561.55	564.90	564.90	554.95	556.95	557.60	558.31	1484899	8290.40	33676	493332	33.22
HDFCLOWVOL	EQ	19-May-2023	136.00	136.00	136.62	134.93	134.93	134.93	135.01	10517	14.20	15	10116	96.19
HDFCMFGETF	EQ	19-May-2023	53.04	52.99	53.03	52.75	52.94	52.96	52.95	1979112	1048.03	1342	1923325	97.18
HDFCMID150	EQ	19-May-2023	122.36	122.01	122.39	120.43	122.32	122.34	120.99	11024	13.34	56	10343	93.82
HDFCMOMENT	EQ	19-May-2023	198.00	197.50	197.85	196.00	197.64	197.64	196.97	1202	2.37	19	1195	99.42
HDFCNEXT50	EQ	19-May-2023	403.76	403.50	409.50	402.47	405.10	406.33	406.32	1282	5.21	38	205	15.99
HDFCNIF100	EQ	19-May-2023	180.69	181.60	182.34	180.10	182.27	182.27	182.00	1952	3.55	34	1420	72.75
HDFCNIFETF	EQ	19-May-2023	196.79	199.00	199.00	196.33	198.50	198.06	196.80	20449	40.24	291	18184	88.92
HDFCNIFIT	EQ	19-May-2023	281.89	282.00	284.86	281.29	284.86	284.83	283.85	2639	7.49	26	2394	90.72
HDFCPVTBAN	EQ	19-May-2023	221.17	221.30	224.00	220.29	224.00	224.00	222.98	150	0.33	11	127	84.67
HDFCQUAL	EQ	19-May-2023	40.55	40.70	40.91	40.26	40.81	40.81	40.42	3537	1.43	57	3013	85.19
HDFCSENETF	EQ	19-May-2023	671.79	673.26	674.04	667.24	672.86	672.95	669.96	4342	29.09	178	3339	76.90
HDFCSILVER	EQ	19-May-2023	70.69	70.97	71.51	70.80	71.34	71.37	71.23	158487	112.90	337	114140	72.02
HDFCSML250	EQ	19-May-2023	96.99	97.80	97.80	96.00	97.45	97.45	96.74	31489	30.46	324	22045	70.01
HDFCVALUE	EQ	19-May-2023	93.52	93.75	94.00	93.51	93.60	93.60	93.65	918	0.86	27	458	49.89
HEADSUP	EQ	19-May-2023	14.20	14.75	14.75	13.30	13.85	13.90	14.09	251728	35.48	1323	24950	9.91
HEALTHY	EQ	19-May-2023	7.95	8.02	8.02	7.91	7.94	7.92	7.93	46259	3.67	247	24943	53.92
HECPROJECT	EQ	19-May-2023	34.40	34.00	37.80	34.00	37.80	37.80	37.59	44366	16.68	244	21778	49.09
HEG	EQ	19-May-2023	1241.55	1246.70	1257.45	1217.95	1223.25	1224.50	1239.04	189761	2351.21	10717	81314	42.85
HEIDELBERG	EQ	19-May-2023	171.45	172.35	172.45	168.75	170.00	170.20	170.09	86584	147.27	2478	47016	54.30
HEMIPROP	EQ	19-May-2023	92.75	92.35	93.60	91.85	93.15	93.10	92.77	311943	289.38	2573	119644	38.35
HERANBA	EQ	19-May-2023	345.95	345.00	348.15	334.60	339.00	337.75	338.70	52335	177.26	4503	24497	46.81
HERCULES	EQ	19-May-2023	254.70	255.95	260.95	252.45	255.50	255.75	256.88	126835	325.81	4944	44569	35.14
HERITGFOOD	EQ	19-May-2023	193.10	194.50	198.95	191.45	198.50	197.60	196.05	166575	326.58	3779	68902	41.36
HEROMOTOCO	EQ	19-May-2023	2735.15	2740.65	2744.05	2667.20	2712.65	2713.00	2706.25	458137	12398.34	32857	191378	41.77
HESTERBIO	EQ	19-May-2023	1739.45	1748.15	1748.15	1714.10	1740.00	1739.80	1733.03	673	11.66	198	345	51.26
HEUBACHIND	EQ	19-May-2023	320.05	321.50	321.95	315.45	319.75	318.50	317.86	9648	30.67	756	5848	60.61
HEXATRADEX	EQ	19-May-2023	146.30	146.65	147.00	145.45	145.55	146.50	146.03	718	1.05	44	543	75.63
HFCL	EQ	19-May-2023	65.55	65.85	65.85	64.15	64.75	64.85	64.91	3263323	2118.12	9011	1199387	36.75
HGINFRA	EQ	19-May-2023	907.25	907.25	943.00	903.45	922.30	919.80	924.07	120441	1112.96	8645	45763	38.00
HGS	EQ	19-May-2023	1134.05	1139.90	1170.00	1124.10	1159.00	1164.20	1154.58	49204	568.10	4340	27936	56.78
HIKAL	EQ	19-May-2023	297.00	298.15	304.80	293.85	299.65	299.60	299.70	181044	542.59	5378	73759	40.74
HIL	EQ	19-May-2023	2703.90	2699.00	2718.00	2625.80	2688.00	2670.70	2662.90	15061	401.06	2640	7440	49.40
HILTON	BE	19-May-2023	140.80	142.30	147.80	141.00	147.80	147.80	144.54	151656	219.21	662	-	-
HIMATSEIDE	EQ	19-May-2023	90.35	90.35	92.55	87.55	88.20	88.05	89.93	527994	474.84	5251	194509	36.84
HINDALCO	EQ	19-May-2023	406.50	408.00	408.40	400.40	407.75	406.75	404.35	5523299	22333.43	67823	2396938	43.40
HINDCOMPOS	EQ	19-May-2023	298.60	300.00	304.40	296.35	298.00	300.00	299.66	2868	8.59	154	2458	85.70
HINDCON	EQ	19-May-2023	88.60	89.00	89.65	87.70	88.00	88.00	88.37	8321	7.35	235	6354	76.36
HINDCOPPER	EQ	19-May-2023	101.90	102.70	102.70	100.50	102.00	101.60	101.22	2542387	2573.46	13415	920654	36.21
HINDMOTORS	EQ	19-May-2023	13.75	13.75	13.90	13.50	13.65	13.60	13.67	296664	40.56	1152	207697	70.01
HINDOILEXP	EQ	19-May-2023	168.00	170.90	178.20	164.50	177.80	177.20	174.38	1573948	2744.61	15656	637785	40.52
HINDPETRO	EQ	19-May-2023	254.40	254.50	257.00	251.70	255.25	256.35	254.85	2018343	5143.77	43309	887151	43.95
HINDUNILVR	EQ	19-May-2023	2627.55	2628.65	2649.00	2600.65	2641.00	2641.45	2623.50	1174757	30819.69	85683	648039	55.16
HINDWAREAP	EQ	19-May-2023	417.15	416.35	419.20	409.10	414.40	414.70	414.48	85609	354.84	3978	46107	53.86
HINDZINC	EQ	19-May-2023	310.30	310.85	312.20	307.55	308.95	308.35	309.18	330855	1022.93	10500	218612	66.07
HIRECT	EQ	19-May-2023	214.15	213.05	219.00	211.60	217.00	217.90	215.10	4655	10.01	175	3624	77.85
HISARMETAL	EQ	19-May-2023	139.60	140.50	142.30	137.35	140.00	138.85	138.88	8516	11.83	219	4820	56.60
HITECH	EQ	19-May-2023	73.90	73.90	74.40	72.90	73.05	73.30	73.35	144522	106.01	1535	94564	65.43
HITECHCORP	EQ	19-May-2023	184.75	183.20	185.45	181.00	181.40	182.15	183.40	11501	21.09	329	7557	65.71
HITECHGEAR	EQ	19-May-2023	255.75	257.05	265.50	255.85	256.25	257.35	259.99	6153	16.00	287	1794	29.16
HLEGLAS	EQ	19-May-2023	619.35	619.35	628.00	611.35	620.00	618.45	616.84	20244	124.87	2154	8914	44.03
HLVLTD	EQ	19-May-2023	11.05	11.05	11.30	10.95	11.00	11.00	11.07	222479	24.62	462	94257	42.37
HMT	BZ	19-May-2023	25.20	25.20	25.20	24.70	25.10	25.10	24.99	2097	0.52	31	-	-
HMVL	EQ	19-May-2023	56.80	56.80	57.45	54.20	54.45	54.85	55.52	56237	31.22	661	33559	59.67
HNDFDS	EQ	19-May-2023	590.30	604.75	632.45	594.35	602.60	604.20	610.58	152514	931.22	7442	54501	35.74
HNGSNGBEES	EQ	19-May-2023	278.17	277.99	279.98	274.00	276.00	276.25	276.81	23361	64.67	816	15301	65.50
HOMEFIRST	EQ	19-May-2023	698.25	694.70	702.20	693.25	699.00	700.25	698.64	135588	947.27	8127	91536	67.51
HOMESFY	SM	19-May-2023	489.60	510.00	510.00	503.00	503.00	503.00	506.50	600	3.04	2	600	100.00
HONAUT	EQ	19-May-2023	40206.65	40250.60	40250.60	38251.00	39191.05	39076.75	39087.62	13828	5405.04	6429	4615	33.37
HONDAPOWER	EQ	19-May-2023	2356.05	2390.00	2390.00	2280.70	2350.50	2351.60	2343.78	14367	336.73	2523	7360	51.23
HOVS	EQ	19-May-2023	44.65	44.65	44.95	43.60	43.60	43.75	44.16	6516	2.88	108	3867	59.35
HPAL	EQ	19-May-2023	415.00	415.05	417.20	405.00	410.00	407.85	407.99	27530	112.32	2358	11569	42.02
HPIL	BE	19-May-2023	91.05	91.05	91.05	90.00	90.00	90.00	90.05	122	0.11	6	-	-
HPL	EQ	19-May-2023	93.35	93.80	95.15	92.35	93.75	94.00	93.66	157456	147.47	2243	89092	56.58
HSCL	EQ	19-May-2023	117.50	117.25	122.75	115.05	121.60	121.65	119.50	4193416	5011.12	19984	1480985	35.32
HTMEDIA	EQ	19-May-2023	18.85	18.15	18.35	17.20	17.80	17.85	17.75	484383	85.97	1534	270373	55.82
HUBTOWN	EQ	19-May-2023	46.80	47.00	47.20	45.00	45.30	45.30	45.91	80741	37.07	737	63302	78.40
HUDCO	EQ	19-May-2023	58.00	58.25	58.30	55.90	56.95	56.85	56.81	7434217	4223.55	17135	2231126	30.01
HUDCO	N7	19-May-2023	1098.89	1079.11	1079.11	1079.10	1079.10	1079.10	1079.10	700	7.55	2	700	100.00
HUDCO	N8	19-May-2023	1140.08	1148.00	1148.00	1140.00	1140.00	1140.00	1140.02	500	5.70	5	500	100.00
HUDCO	N9	19-May-2023	1157.00	1158.00	1158.00	1153.11	1158.00	1158.00	1157.68	471	5.45	6	471	100.00
HUDCO	ND	19-May-2023	1209.00	1205.00	1205.00	1204.00	1204.00	1204.00	1204.66	325	3.92	5	325	100.00
HUHTAMAKI	EQ	19-May-2023	259.00	259.00	272.50	253.15	262.30	264.00	265.56	1161712	3085.02	24065	424086	36.51
HYBRIDFIN	BE	19-May-2023	11.10	11.45	11.45	10.55	10.55	10.55	10.61	686	0.07	7	-	-
IBMFNIFTY	EQ	19-May-2023	189.68	189.01	192.34	189.01	191.43	191.43	190.77	1465	2.79	97	672	45.87
IBREALEST	EQ	19-May-2023	54.65	55.30	55.45	54.00	54.90	54.90	54.89	2480273	1361.34	8263	1125013	45.36
IBUCCREDIT	N9	19-May-2023	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
IBUCCREDIT	NB	19-May-2023	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	24	0.24	1	24	100.00
IBUCCREDIT	ND	19-May-2023	1010.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	32	0.32	1	32	100.00
IBUCCREDIT	NH	19-May-2023	990.10	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IBUCCREDIT	NJ	19-May-2023	820.20	979.80	979.80	971.00	979.80	979.80	978.92	10	0.10	4	10	100.00
IBUCCREDIT	NQ	19-May-2023	1000.00	815.25	851.00	815.25	851.00	851.00	833.13	2	0.02	2	1	50.00
IBULHSGFIN	AC	19-May-2023	1127.49	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	19-May-2023	111.45	111.90	113.65	110.25	112.15	111.95	111.80	7026456	7855.71	27074	1364412	19.42
IBULHSGFIN	NA	19-May-2023	950.61	955.00	955.00	955.00	955.00	955.00	955.00	440	4.20	5	440	100.00
IBULHSGFIN	NQ	19-May-2023	960.00	960.00	960.00	960.00	960.00	960.00	960.00	60	0.58	1	60	100.00
IBULHSGFIN	Y5	19-May-2023	970.10	945.00	970.00	945.00	945.00	946.92	945.25	545	5.15	15	540	99.08
IBULHSGFIN	YP	19-May-2023	969.90	970.00	970.00	970.00	970.00	970.00	970.00	60	0.58	1	60	100.00
IBULHSGFIN	YR	19-May-2023	920.00	920.01	920.01	920.00	920.00	920.00	920.01	13	0.12	2	13	100.00
IBULHSGFIN	Z9	19-May-2023	953.00	953.00	953.00	953.00	953.00	953.00	953.00	30	0.29	2	30	100.00
ICDSLTD	BE	19-May-2023	27.95	27.75	27.75	26.65	27.35	27.35	26.87	1002	0.27	11	-	-
ICEMAKE	EQ	19-May-2023	330.20	330.95	339.00	330.55	330.60	333.60	335.63	9134	30.66	397	5551	60.77
ICICI10GS	EQ	19-May-2023	216.50	216.15	216.65	216.15	216.65	216.65	216.44	17	0.04	14	3	17.65
ICICI500	EQ	19-May-2023	25.74	25.86	26.09	25.60	25.72	25.71	25.71	73240	18.83	281	42513	58.05
ICICI5GSEC	EQ	19-May-2023	52.95	52.95	52.99	52.33	52.98	52.98	52.93	75	0.04	18	33	44.00
ICICIALPLV	EQ	19-May-2023	180.76	182.23	182.23	179.81	181.04	181.02	181.01	568477	1029.02	342	554850	97.60
ICICIAUTO	EQ	19-May-2023	138.84	141.68	141.68	137.71	140.35	140.19	138.95	30377	42.21	156	17986	59.21
ICICIB22	EQ	19-May-2023	62.29	62.62	62.80	61.74	62.19	62.21	62.23	193000	120.10	1789	142877	74.03
ICICIBANK	EQ	19-May-2023	946.50	951.45	956.00	941.60	954.00	954.30	948.41	15427412	146314.54	256936	4457516	28.89
ICICIBANKN	EQ	19-May-2023	43.94	45.25	45.25	43.73	44.19	44.16	43.98	366288	161.08	346	314440	85.85
ICICIBANKP	EQ	19-May-2023	220.50	221.26	222.39	219.81	222.00	221.56	220.62	17732	39.12	110	11900	67.11
ICICICOMMO	EQ	19-May-2023	57.24	57.36	57.58	56.81	57.58	57.54	57.00	43115	24.58	79	2222	5.15
ICICICONSU	EQ	19-May-2023	77.73	77.50	78.05	77.00	78.05	78.05	77.45	8670	6.71	47	7644	88.17
ICICIFIN	EQ	19-May-2023	17.28	17.34	17.34	17.16	17.25	17.27	17.25	6005	1.04	78	3702	61.65
ICICIFMCG	EQ	19-May-2023	502.95	503.01	504.05	498.10	503.73	503.72	500.92	2670	13.37	228	1957	73.30
ICICIGI	EQ	19-May-2023	1094.80	1099.00	1100.60	1073.85	1074.30	1076.65	1083.59	421302	4565.17	27207	284623	67.56
ICICIGOLD	EQ	19-May-2023	53.13	53.13	53.13	52.73	52.90	52.94	52.92	1233397	652.66	3338	1100818	89.25
ICICIINFRA	EQ	19-May-2023	54.50	54.60	54.65	54.00	54.65	54.51	54.30	7738	4.20	70	7629	98.59
ICICILIQ	EQ	19-May-2023	999.99	1001.99	1001.99	999.99	1001.90	1000.04	1000.01	189953	1899.54	828	123611	65.07
ICICILOVOL	EQ	19-May-2023	146.50	146.99	147.78	142.09	146.65	146.25	145.91	41988	61.27	504	32713	77.91
ICICIM150	EQ	19-May-2023	124.25	124.26	125.00	123.41	124.29	124.27	124.09	14777	18.34	390	9629	65.16
ICICIMCAP	EQ	19-May-2023	101.38	101.49	101.90	100.56	101.90	101.77	101.02	12541	12.67	141	3054	24.35
ICICIMOM30	EQ	19-May-2023	19.93	19.60	20.01	19.60	20.00	20.00	19.92	264017	52.60	106	165910	62.84
ICICINF100	EQ	19-May-2023	197.07	197.07	198.97	195.46	197.20	196.98	196.49	4791	9.41	291	2292	47.84
ICICINIFTY	EQ	19-May-2023	197.67	197.50	198.82	191.75	198.75	198.63	197.93	269429	533.29	4251	220198	81.73
ICICINV20	EQ	19-May-2023	101.96	101.51	102.89	98.90	102.51	102.31	102.12	37747	38.55	735	25474	67.49
ICICINXT50	EQ	19-May-2023	41.79	42.28	42.28	40.55	41.75	41.81	41.59	87875	36.55	640	70509	80.24
ICICIPHARM	EQ	19-May-2023	79.53	80.08	80.08	79.25	79.40	79.44	79.47	7223	5.74	153	3077	42.60
ICICIPRULI	EQ	19-May-2023	424.25	426.00	428.05	421.50	427.00	425.85	424.38	960017	4074.13	21528	477962	49.79
ICICISENSX	EQ	19-May-2023	678.38	682.41	682.80	678.00	679.60	681.98	678.86	2048	13.90	107	1316	64.26
ICICISILVE	EQ	19-May-2023	73.21	73.26	73.90	73.26	73.85	73.84	73.72	117305	86.48	974	76688	65.37
ICICITECH	EQ	19-May-2023	29.10	29.59	29.59	29.13	29.46	29.49	29.45	242472	71.41	681	145711	60.09
ICIL	EQ	19-May-2023	165.00	165.10	166.95	159.95	160.20	160.35	162.29	305979	496.58	4167	141947	46.39
ICRA	EQ	19-May-2023	4752.90	4752.00	4810.00	4720.00	4751.00	4757.65	4758.02	1230	58.52	298	911	74.07
IDBI	EQ	19-May-2023	56.00	56.20	56.20	54.40	54.90	54.95	55.10	9813865	5407.76	15528	3959713	40.35
IDBIGOLD	EQ	19-May-2023	5543.55	5557.95	5557.95	5465.00	5505.00	5512.60	5512.50	385	21.22	90	190	49.35
IDEA	EQ	19-May-2023	7.00	7.10	7.10	6.90	7.00	7.05	6.99	49912293	3491.34	42130	11663566	23.37
IDFC	EQ	19-May-2023	90.85	91.00	91.55	89.55	90.35	90.55	90.33	3180456	2872.90	10384	957737	30.11
IDFCFIRSTB	EQ	19-May-2023	66.70	66.95	67.15	65.65	66.75	66.80	66.40	19419804	12895.56	36636	6524759	33.60
IDFNIFTYET	EQ	19-May-2023	194.48	193.50	193.97	192.55	192.78	192.78	192.79	2418	4.66	17	2383	98.55
IEL	EQ	19-May-2023	8.00	8.15	8.15	7.65	7.90	7.85	7.86	242511	19.07	540	148796	61.36
IEX	EQ	19-May-2023	159.10	160.10	160.10	157.60	158.50	158.95	158.77	4427580	7029.67	23368	2032439	45.90
IFBAGRO	EQ	19-May-2023	487.35	488.00	489.70	480.05	485.00	484.30	485.29	1986	9.64	180	1148	57.80
IFBIND	EQ	19-May-2023	814.10	815.15	828.80	811.15	815.35	815.40	818.94	18009	147.48	2984	4541	25.22
IFCI	EQ	19-May-2023	11.40	11.45	11.60	11.20	11.55	11.50	11.42	4733224	540.66	3695	1076259	22.74
IFCI	NH	19-May-2023	1052.50	1053.00	1053.00	1052.50	1052.50	1052.50	1052.60	218	2.29	5	218	100.00
IFCI	NL	19-May-2023	1030.00	1030.00	1030.85	1030.00	1030.85	1030.85	1030.09	50	0.52	2	50	100.00
IFGLEXPOR	EQ	19-May-2023	274.20	274.20	276.80	265.55	275.40	273.60	272.65	33568	91.52	1937	22251	66.29
IGARASHI	EQ	19-May-2023	426.60	426.90	427.45	419.00	420.50	420.90	422.33	31720	133.96	1543	15156	47.78
IGL	EQ	19-May-2023	479.75	479.75	482.95	465.05	471.70	471.65	470.56	1651930	7773.24	27050	487019	29.48
IGPL	EQ	19-May-2023	460.90	452.25	494.00	452.25	485.70	483.00	482.42	135015	651.35	6201	57862	42.86
IIFL	EQ	19-May-2023	460.75	462.75	462.75	444.60	453.45	454.35	454.17	429153	1949.08	12316	258110	60.14
IIFL	N6	19-May-2023	1044.50	1043.50	1049.99	1040.00	1049.99	1047.99	1046.53	525	5.49	7	525	100.00
IIFL	NC	19-May-2023	1002.50	1001.00	1002.00	1001.00	1002.00	1002.00	1001.74	135	1.35	2	135	100.00
IIFL	ND	19-May-2023	1385.00	1370.00	1380.00	1370.00	1380.00	1380.00	1370.20	51	0.70	2	51	100.00
IIFL	NE	19-May-2023	999.83	1009.89	1010.00	1009.89	1010.00	1010.00	1009.92	500	5.05	3	500	100.00
IIFL	NF	19-May-2023	996.72	995.00	995.00	991.90	994.99	994.99	994.43	780	7.76	20	780	100.00
IIFL	NG	19-May-2023	1125.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	1	0.01	1	1	100.00
IIFL	NH	19-May-2023	1043.32	1050.00	1050.00	1041.00	1041.00	1043.02	1047.01	154	1.61	7	143	92.86
IIFL	NK	19-May-2023	1119.90	1060.55	1130.00	1060.00	1130.00	1130.00	1083.59	75	0.81	4	75	100.00
IIFL	NL	19-May-2023	970.07	970.07	971.35	966.00	970.00	970.94	970.88	543	5.27	15	543	100.00
IIFL	NM	19-May-2023	1030.00	1025.00	1045.00	1025.00	1045.00	1038.01	1038.01	91	0.94	9	91	100.00
IIFL	NO	19-May-2023	983.00	983.00	985.00	983.00	985.00	985.00	984.98	101	0.99	2	101	100.00
IIFL	NS	19-May-2023	965.30	966.00	972.00	965.50	965.60	965.60	966.48	221	2.14	8	194	87.78
IIFLSEC	EQ	19-May-2023	57.70	58.10	58.10	56.75	57.55	57.60	57.27	171635	98.30	2674	81531	47.50
IIHFL	N4	19-May-2023	1060.23	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	75	0.80	3	75	100.00
IIHFL	N5	19-May-2023	998.99	998.00	999.48	998.00	999.48	999.48	998.41	492	4.91	13	492	100.00
IIHFL	N7	19-May-2023	975.10	999.99	999.99	999.99	999.99	999.99	999.99	2	0.02	1	2	100.00
IIHFL	N8	19-May-2023	1082.45	1051.15	1054.00	1048.45	1053.00	1053.00	1050.23	999	10.49	34	723	72.37
IIHFL	N9	19-May-2023	957.00	950.00	957.00	950.00	957.00	957.00	956.44	50	0.48	4	50	100.00
IIHFL	NC	19-May-2023	955.00	946.01	946.01	900.00	939.00	941.79	927.82	1582	14.68	19	1001	63.27
IIHFL	ND	19-May-2023	975.00	960.00	960.00	960.00	960.00	960.00	960.00	320	3.07	7	320	100.00
IITL	EQ	19-May-2023	91.00	88.60	90.00	86.25	86.55	87.15	87.71	6385	5.60	196	3801	59.53
IL&FSENGG	BZ	19-May-2023	12.50	12.65	12.65	11.90	11.90	12.20	12.12	49318	5.98	88	-	-
IL&FSTRANS	BZ	19-May-2023	3.30	3.35	3.45	3.35	3.45	3.45	3.44	17594	0.60	22	-	-
IMAGICAA	EQ	19-May-2023	41.90	41.90	43.20	41.65	42.70	42.80	42.43	287607	122.04	2434	178107	61.93
IMFA	EQ	19-May-2023	284.15	283.00	286.00	277.65	280.50	279.10	281.49	49106	138.23	1232	25136	51.19
IMPAL	EQ	19-May-2023	741.35	741.35	765.00	722.55	754.00	753.95	747.83	4854	36.30	421	2033	41.88
IMPEXFERRO	BE	19-May-2023	3.60	3.75	3.75	3.45	3.60	3.55	3.52	97346	3.43	167	-	-
INCREDIBLE	EQ	19-May-2023	20.55	21.15	21.15	20.20	20.20	20.20	20.35	6140	1.25	52	2978	48.50
INDBANK	EQ	19-May-2023	26.00	26.15	26.15	25.65	25.70	25.80	25.87	41380	10.70	442	25017	60.46
INDHOTEL	EQ	19-May-2023	366.60	367.40	376.50	366.95	372.70	372.35	372.60	7034650	26211.44	74753	3039741	43.21
INDIACEM	EQ	19-May-2023	188.85	188.75	193.00	186.30	191.90	191.90	190.09	3077187	5849.42	19693	499758	16.24
INDIAGLYCO	EQ	19-May-2023	619.50	623.00	640.00	608.75	639.00	633.85	625.46	136934	856.47	5209	70203	51.27
INDIAMART	EQ	19-May-2023	5640.70	5680.10	5694.45	5553.00	5581.20	5588.50	5593.81	114407	6399.72	14933	36681	32.06
INDIANB	EQ	19-May-2023	287.10	287.10	288.45	281.20	287.00	286.20	284.53	1119922	3186.52	14325	308207	27.52
INDIANCARD	EQ	19-May-2023	240.00	242.50	243.00	235.00	241.45	237.70	239.47	2389	5.72	164	1856	77.69
INDIANHUME	EQ	19-May-2023	136.45	136.90	141.00	136.00	140.00	139.45	138.57	116427	161.34	2299	60206	51.71
INDIGO	EQ	19-May-2023	2264.65	2300.00	2302.45	2230.50	2257.45	2266.80	2264.70	1606656	36385.99	108091	589188	36.67
INDIGOPNTS	EQ	19-May-2023	1410.25	1410.25	1418.00	1372.05	1403.00	1403.65	1395.09	157422	2196.18	13818	48193	30.61
INDIGRID	IV	19-May-2023	138.37	138.25	138.50	137.01	137.60	137.70	138.07	154573	213.42	755	124445	80.51
INDIGRID	NJ	19-May-2023	1009.74	1010.01	1010.01	1008.31	1010.01	1008.70	1008.94	1065	10.75	20	1065	100.00
INDIGRID	NL	19-May-2023	1005.01	991.00	991.00	990.00	990.00	990.00	990.50	50	0.50	2	50	100.00
INDNIPPON	EQ	19-May-2023	389.40	390.40	403.90	389.00	393.90	393.50	395.74	45335	179.41	1965	25234	55.66
INDOAMIN	EQ	19-May-2023	113.90	115.00	115.00	108.40	111.00	110.85	111.13	347141	385.77	6330	149009	42.92
INDOBORAX	EQ	19-May-2023	122.90	124.50	124.50	121.75	124.40	123.15	123.06	70976	87.35	1183	46113	64.97
INDOCO	EQ	19-May-2023	353.75	353.45	353.45	342.25	350.10	351.10	348.65	34982	121.96	3438	9636	27.55
INDORAMA	EQ	19-May-2023	42.45	42.50	43.55	42.50	43.20	43.15	43.06	27350	11.78	392	17792	65.05
INDOSTAR	BE	19-May-2023	136.25	137.65	138.50	133.50	137.95	136.75	136.67	119452	163.25	417	-	-
INDOTECH	EQ	19-May-2023	202.15	201.15	206.00	195.65	197.00	198.55	200.19	19021	38.08	535	9898	52.04
INDOTHAI	BE	19-May-2023	268.95	269.00	275.00	258.35	266.00	266.00	267.27	980	2.62	35	-	-
INDOWIND	EQ	19-May-2023	11.00	11.20	11.20	10.80	10.95	10.85	10.91	96671	10.54	496	81050	83.84
INDRAMEDCO	BE	19-May-2023	83.20	83.90	83.90	81.90	82.00	82.20	82.32	46697	38.44	292	-	-
INDSWFTLAB	EQ	19-May-2023	65.60	65.90	71.00	64.85	68.80	69.70	67.79	172856	117.19	1366	106627	61.69
INDSWFTLTD	EQ	19-May-2023	8.55	8.75	8.75	8.25	8.55	8.40	8.32	8195	0.68	72	7592	92.64
INDTERRAIN	EQ	19-May-2023	58.25	58.85	60.55	53.25	54.40	54.40	55.48	728972	404.42	4853	343084	47.06
INDUSINDBK	EQ	19-May-2023	1238.90	1243.00	1251.00	1221.60	1247.60	1248.00	1234.84	2366675	29224.76	73155	821240	34.70
INDUSTOWER	EQ	19-May-2023	147.50	148.15	148.45	144.55	144.85	144.90	145.75	2768878	4035.52	20725	1044405	37.72
INFIBEAM	EQ	19-May-2023	14.10	14.20	14.45	14.05	14.40	14.40	14.30	4696952	671.55	5008	2256073	48.03
INFINIUM	SM	19-May-2023	268.30	281.70	281.70	281.70	281.70	281.70	281.70	23000	64.79	15	23000	100.00
INFOBEAN	EQ	19-May-2023	461.15	466.25	466.50	459.05	460.40	461.80	463.30	13953	64.64	1157	6959	49.87
INFOMEDIA	BE	19-May-2023	4.65	4.65	4.65	4.65	4.65	4.65	4.65	1	0.00	1	-	-
INFRABEES	EQ	19-May-2023	555.35	565.00	565.00	550.27	554.22	555.06	553.51	3695	20.45	226	2093	56.64
INFY	EQ	19-May-2023	1246.00	1256.05	1273.30	1252.80	1269.00	1268.90	1267.85	11094136	140656.70	226582	8041939	72.49
INGERRAND	EQ	19-May-2023	2497.20	2505.85	2515.00	2475.05	2485.00	2481.70	2490.45	9749	242.79	2999	5386	55.25
INNOVANA	SM	19-May-2023	302.00	302.00	302.00	302.00	302.00	302.00	302.00	800	2.42	2	800	100.00
INNOVATIVE	ST	19-May-2023	2.40	2.30	2.45	2.30	2.45	2.45	2.35	9000	0.21	2	9000	100.00
INOXGREEN	EQ	19-May-2023	48.95	49.20	49.50	47.10	47.10	47.50	48.01	465783	223.60	3091	221970	47.66
INOXWIND	EQ	19-May-2023	116.45	116.55	116.95	113.15	113.15	113.65	114.85	227710	261.53	2968	115106	50.55
INSECTICID	EQ	19-May-2023	452.90	453.00	462.95	449.00	451.00	455.40	455.75	7530	34.32	1288	3842	51.02
INSPIRISYS	BE	19-May-2023	54.00	53.60	56.70	53.60	56.70	56.70	55.53	16051	8.91	103	-	-
INTELLECT	EQ	19-May-2023	551.20	552.90	554.40	539.95	545.00	546.70	546.96	859528	4701.24	21053	210114	24.45
INTENTECH	EQ	19-May-2023	64.10	64.00	65.95	63.90	65.70	65.35	64.78	41593	26.94	440	27876	67.02
INTLCONV	EQ	19-May-2023	53.70	54.35	54.65	53.50	53.75	53.90	54.01	44419	23.99	380	28157	63.39
INVENTURE	EQ	19-May-2023	1.85	1.90	1.90	1.85	1.90	1.85	1.86	549836	10.25	498	503955	91.66
IOB	EQ	19-May-2023	24.60	24.60	24.65	24.10	24.30	24.30	24.31	6165125	1498.91	5898	1484220	24.07
IOC	EQ	19-May-2023	86.00	86.00	86.25	84.80	85.90	86.05	85.63	11201198	9591.91	44999	5896009	52.64
IOLCP	EQ	19-May-2023	432.20	434.10	444.00	425.00	441.55	441.15	435.99	459519	2003.48	18131	132924	28.93
IONEXCHANG	EQ	19-May-2023	3786.15	3806.00	3945.00	3805.95	3890.00	3909.30	3886.28	26988	1048.83	6337	11756	43.56
IPCALAB	EQ	19-May-2023	675.15	680.10	680.15	671.35	675.30	675.00	674.48	235886	1591.01	10280	117497	49.81
IPL	EQ	19-May-2023	218.75	221.90	221.90	217.80	220.00	219.00	219.40	36225	79.48	1161	21186	58.48
IRB	EQ	19-May-2023	28.80	28.90	29.50	28.70	28.80	28.85	29.00	9391075	2723.51	11024	3592275	38.25
IRBINVIT	IV	19-May-2023	70.77	70.89	71.02	70.35	70.80	70.84	70.75	120807	85.47	1403	103039	85.29
IRCON	EQ	19-May-2023	80.10	80.45	80.80	77.60	78.50	78.30	78.67	9233000	7263.92	27076	2104005	22.79
IRCTC	EQ	19-May-2023	614.85	614.85	617.00	604.10	610.50	610.35	609.69	847752	5168.66	31850	309171	36.47
IREDA	N5	19-May-2023	1175.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1	0.01	1	1	100.00
IREDA	N6	19-May-2023	1310.00	1300.00	1310.00	1300.00	1310.00	1310.00	1309.65	173	2.27	3	173	100.00
IRFC	EQ	19-May-2023	33.90	34.10	34.25	33.05	33.60	33.50	33.49	38623945	12933.23	53684	7703106	19.94
IRFC	N2	19-May-2023	1143.00	1143.00	1143.00	1142.00	1142.00	1142.00	1142.78	1800	20.57	10	1800	100.00
IRFC	N6	19-May-2023	1099.60	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	510	5.65	2	510	100.00
IRFC	N7	19-May-2023	1027.00	1025.50	1027.00	1025.50	1027.00	1027.00	1026.25	180	1.85	2	90	50.00
IRFC	NA	19-May-2023	1178.00	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	1	0.01	1	1	100.00
IRFC	ND	19-May-2023	1099.90	1025.01	1025.01	1025.00	1025.00	1025.00	1025.00	1000	10.25	16	1000	100.00
IRFC	NE	19-May-2023	1186.00	1195.00	1202.99	1195.00	1198.00	1198.00	1196.36	61	0.73	4	61	100.00
IRFC	NI	19-May-2023	1076.55	1074.00	1079.89	1071.60	1079.89	1079.89	1074.44	953	10.24	7	908	95.28
IRFC	NJ	19-May-2023	1154.01	1154.01	1160.10	1154.01	1160.10	1160.10	1157.75	1917	22.19	14	1743	90.92
IRFC	NM	19-May-2023	1150.00	1165.56	1165.56	1165.56	1165.56	1165.56	1165.56	500	5.83	5	500	100.00
IRIS	EQ	19-May-2023	81.60	80.30	84.00	79.00	80.00	80.10	81.22	39544	32.12	484	15586	39.41
IRISDOREME	EQ	19-May-2023	369.30	366.00	395.00	366.00	370.10	373.65	373.37	17013	63.52	419	722	4.24
ISEC	EQ	19-May-2023	491.75	496.10	499.00	488.00	495.00	492.55	492.60	121318	597.61	9056	73470	60.56
ISFT	EQ	19-May-2023	133.40	141.95	141.95	133.40	133.40	134.00	135.65	4477	6.07	278	1385	30.94
ISGEC	EQ	19-May-2023	484.95	485.45	488.70	475.95	478.90	479.10	480.17	53965	259.12	5155	29146	54.01
ISHAN	SM	19-May-2023	25.25	25.50	25.75	25.50	25.75	25.75	25.68	8000	2.05	5	8000	100.00
ISMTLTD	EQ	19-May-2023	72.70	73.15	73.15	70.00	70.50	70.35	71.14	592448	421.47	3805	392733	66.29
ITBEES	EQ	19-May-2023	29.14	29.16	29.57	29.16	29.57	29.53	29.46	5858166	1726.03	10236	3853238	65.78
ITC	EQ	19-May-2023	419.70	420.95	423.10	411.35	420.10	419.85	417.72	25767521	107635.95	252667	13470675	52.28
ITDC	EQ	19-May-2023	328.55	333.75	333.75	321.95	324.60	324.65	324.78	23216	75.40	1528	10575	45.55
ITDCEM	EQ	19-May-2023	151.10	151.60	151.65	144.80	149.15	149.10	147.95	1312133	1941.26	12622	488992	37.27
ITI	EQ	19-May-2023	104.80	105.55	105.90	102.85	105.00	104.60	104.19	385678	401.84	3622	85159	22.08
IVC	EQ	19-May-2023	6.15	6.15	6.20	6.10	6.15	6.10	6.14	94596	5.81	322	53539	56.60
IVP	EQ	19-May-2023	182.35	183.00	187.70	171.60	175.00	174.60	178.94	35457	63.45	1414	20386	57.49
IVZINGOLD	EQ	19-May-2023	5403.80	5352.10	5399.90	5343.20	5381.00	5379.00	5375.90	718	38.60	34	708	98.61
IWEL	EQ	19-May-2023	1305.35	1320.00	1350.00	1301.00	1344.20	1340.20	1317.79	3914	51.58	544	2542	64.95
IZMO	EQ	19-May-2023	147.90	148.60	154.80	145.15	152.00	151.35	149.73	143777	215.28	1720	93140	64.78
J&KBANK	EQ	19-May-2023	54.40	54.60	55.00	53.05	54.45	54.30	53.94	2777434	1498.21	6791	936739	33.73
JAGRAN	EQ	19-May-2023	69.85	69.85	70.25	66.70	67.80	67.80	67.70	319993	216.65	2622	216743	67.73
JAGSNPHARM	EQ	19-May-2023	351.70	353.35	353.35	345.70	346.70	347.15	347.66	15209	52.88	1846	7089	46.61
JAIBALAJI	EQ	19-May-2023	77.90	78.45	80.30	77.20	79.75	79.60	78.95	401378	316.89	2432	187230	46.65
JAICORPLTD	EQ	19-May-2023	165.05	166.00	170.70	163.50	167.85	168.00	167.55	2850795	4776.45	23969	534256	18.74
JAIPURKURT	EQ	19-May-2023	87.20	85.45	90.00	82.20	87.50	86.85	87.73	33636	29.51	576	26500	78.78
JAKHARIA	SM	19-May-2023	42.60	40.50	40.50	40.50	40.50	40.50	40.50	8000	3.24	10	8000	100.00
JALAN	SM	19-May-2023	8.75	8.35	8.35	8.35	8.35	8.35	8.35	3000	0.25	1	3000	100.00
JAMNAAUTO	EQ	19-May-2023	101.80	101.65	102.85	99.00	100.55	100.65	100.62	415268	417.84	4432	207741	50.03
JASH	EQ	19-May-2023	1010.15	1016.30	1035.00	1000.00	1000.00	1002.35	1008.16	6052	61.01	559	4786	79.08
JAYAGROGN	EQ	19-May-2023	179.75	181.50	181.50	175.30	176.70	176.30	177.72	21387	38.01	598	13885	64.92
JAYBARMARU	EQ	19-May-2023	183.60	184.60	184.60	178.00	182.40	181.15	180.95	35508	64.25	1385	18076	50.91
JAYNECOIND	EQ	19-May-2023	22.90	22.90	23.60	22.75	23.10	23.30	23.34	373788	87.26	452	213972	57.24
JAYSREETEA	EQ	19-May-2023	88.15	88.95	89.65	88.15	88.25	88.45	88.83	10319	9.17	382	5386	52.19
JBCHEPHARM	EQ	19-May-2023	2006.75	2004.00	2024.30	1975.00	1981.00	1989.35	1996.07	14473	288.89	3036	7718	53.33
JBMA	EQ	19-May-2023	764.85	766.00	770.80	744.50	760.60	760.85	757.47	233902	1771.74	8456	76961	32.90
JCHAC	EQ	19-May-2023	1100.45	1106.00	1108.45	1080.95	1080.95	1086.45	1090.79	9464	103.23	1455	6582	69.55
JETAIRWAYS	BZ	19-May-2023	56.20	56.00	57.45	56.00	56.05	56.55	56.66	42323	23.98	481	-	-
JETFREIGHT	EQ	19-May-2023	10.95	10.95	11.05	10.80	10.85	10.90	10.92	77598	8.48	384	63553	81.90
JFLLIFE	SM	19-May-2023	42.55	42.55	42.55	42.50	42.50	42.50	42.53	4000	1.70	2	4000	100.00
JHS	EQ	19-May-2023	17.90	17.95	19.10	17.10	18.00	17.85	18.44	402480	74.21	1182	241475	60.00
JINDALPHOT	EQ	19-May-2023	350.95	352.80	359.95	340.10	357.70	355.45	350.59	32383	113.53	2326	12497	38.59
JINDALPOLY	EQ	19-May-2023	702.50	705.90	720.00	695.00	704.00	701.70	705.43	138230	975.11	9996	26658	19.29
JINDALSAW	EQ	19-May-2023	185.75	188.00	192.40	184.40	187.00	186.90	188.13	4078767	7673.29	31031	1176315	28.84
JINDALSTEL	EQ	19-May-2023	523.85	525.00	526.70	515.40	522.50	522.40	520.65	3150698	16403.96	58288	1213329	38.51
JINDRILL	EQ	19-May-2023	288.15	288.15	290.90	281.60	283.90	285.95	284.30	117107	332.94	3619	58812	50.22
JINDWORLD	EQ	19-May-2023	368.30	366.95	370.00	356.25	363.10	364.95	365.81	160455	586.96	7277	15899	9.91
JISLDVREQS	EQ	19-May-2023	19.30	19.60	19.70	18.80	18.95	19.00	19.11	18178	3.47	221	7564	41.61
JISLJALEQS	EQ	19-May-2023	38.25	38.40	38.40	37.30	37.70	37.90	37.82	2301115	870.32	4215	912305	39.65
JITFINFRA	BE	19-May-2023	140.30	144.80	147.30	144.75	147.30	147.30	146.98	73041	107.36	356	-	-
JKCEMENT	EQ	19-May-2023	3017.35	3000.15	3027.75	2950.05	3020.00	3023.10	2994.84	161094	4824.51	17705	82404	51.15
JKIL	EQ	19-May-2023	271.25	272.50	272.55	267.65	268.90	268.30	269.30	63295	170.45	2309	35263	55.71
JKLAKSHMI	EQ	19-May-2023	800.85	809.00	821.10	760.05	776.50	781.35	794.47	222295	1766.06	12796	72160	32.46
JKPAPER	EQ	19-May-2023	359.70	361.50	363.95	354.50	357.00	356.35	356.88	290952	1038.34	7364	140658	48.34
JKTYRE	EQ	19-May-2023	180.95	182.20	185.70	173.50	174.45	174.05	178.40	4858945	8668.22	40469	1416305	29.15
JMA	EQ	19-May-2023	67.75	67.85	67.85	67.00	67.25	67.30	67.27	2451	1.65	54	2271	92.66
JMFINANCIL	EQ	19-May-2023	66.05	65.85	68.70	64.00	68.10	68.05	67.40	6077222	4095.92	19889	2497029	41.09
JOCIL	EQ	19-May-2023	184.60	187.55	187.55	184.10	184.60	184.75	185.04	1801	3.33	77	1095	60.80
JPASSOCIAT	EQ	19-May-2023	7.00	7.05	7.05	6.90	7.05	7.00	6.97	3854597	268.70	1970	1326280	34.41
JPOLYINVST	EQ	19-May-2023	529.90	532.00	588.80	510.00	564.95	563.15	566.48	57287	324.52	3196	22717	39.65
JPPOWER	EQ	19-May-2023	5.75	5.75	5.75	5.65	5.70	5.70	5.68	10415041	591.71	10704	5825535	55.93
JSL	EQ	19-May-2023	296.05	296.05	298.00	279.05	285.10	285.00	284.26	1837843	5224.18	38562	842534	45.84
JSLL	SM	19-May-2023	326.00	327.00	335.50	327.00	335.00	332.15	332.83	9500	31.62	17	9000	94.74
JSWENERGY	EQ	19-May-2023	246.75	247.30	248.25	241.05	244.10	243.80	244.11	536788	1310.34	12891	170514	31.77
JSWHL	EQ	19-May-2023	4141.55	4141.55	4175.00	4131.25	4152.10	4169.50	4154.88	165	6.86	64	128	77.58
JSWISPL	EQ	19-May-2023	31.10	31.40	31.40	30.60	31.25	31.25	30.98	217617	67.41	905	109139	50.15
JSWSTEEL	EQ	19-May-2023	692.05	696.00	696.60	681.05	693.65	693.85	687.70	2329260	16018.35	43664	375652	16.13
JTEKTINDIA	EQ	19-May-2023	123.00	123.95	126.50	121.50	125.55	125.30	124.53	397866	495.45	5277	157755	39.65
JTLIND	EQ	19-May-2023	310.40	314.00	314.45	310.45	312.00	313.70	313.34	78976	247.46	1598	54256	68.70
JUBLFOOD	EQ	19-May-2023	474.70	469.00	474.80	465.00	468.90	468.70	469.51	2310380	10847.48	34617	784943	33.97
JUBLINDS	EQ	19-May-2023	472.50	484.35	491.00	470.10	471.00	472.65	480.77	59210	284.66	3891	27261	46.04
JUBLINGREA	EQ	19-May-2023	392.15	393.00	394.00	383.20	388.95	388.50	386.63	339188	1311.42	10712	168774	49.76
JUBLPHARMA	EQ	19-May-2023	339.20	339.20	348.50	335.70	346.25	346.35	343.36	135595	465.58	5589	74614	55.03
JUNIORBEES	EQ	19-May-2023	427.18	414.35	429.70	414.35	427.50	428.76	426.99	74401	317.69	3795	44236	59.46
JUSTDIAL	EQ	19-May-2023	698.85	700.00	703.95	690.35	694.00	695.05	695.54	97178	675.91	4242	31036	31.94
JWL	EQ	19-May-2023	114.95	115.40	115.75	112.05	114.60	114.90	114.02	414581	472.69	3162	233642	56.36
JYOTHYLAB	EQ	19-May-2023	208.35	208.60	212.70	208.00	209.20	209.60	210.10	399245	838.83	8397	233725	58.54
JYOTISTRUC	BZ	19-May-2023	6.20	6.30	6.40	6.20	6.35	6.35	6.33	226119	14.31	141	-	-
KABRAEXTRU	EQ	19-May-2023	487.35	490.70	494.35	481.55	487.00	486.40	486.31	44710	217.43	3221	18880	42.23
KAJARIACER	EQ	19-May-2023	1165.30	1164.50	1199.00	1158.95	1190.00	1192.15	1186.26	230806	2737.97	12148	159240	68.99
KAKATCEM	EQ	19-May-2023	204.05	203.25	208.85	202.60	206.00	206.25	205.77	7587	15.61	319	5916	77.98
KALPATPOWR	EQ	19-May-2023	524.70	525.00	526.25	515.00	522.40	520.90	520.20	93879	488.36	4793	42195	44.95
KALYANIFRG	BE	19-May-2023	264.00	262.80	263.00	260.00	263.00	261.25	261.05	1469	3.83	22	-	-
KALYANKJIL	EQ	19-May-2023	106.75	106.95	107.15	104.15	104.70	104.80	104.94	1572073	1649.66	10304	673123	42.82
KAMATHOTEL	EQ	19-May-2023	185.30	183.60	185.80	179.00	182.00	180.50	181.31	34415	62.40	998	22268	64.70
KAMDHENU	EQ	19-May-2023	328.70	328.70	331.00	321.00	325.00	323.05	326.55	191690	625.97	2147	32581	17.00
KAMOPAINTS	EQ	19-May-2023	233.75	234.00	244.35	231.10	235.85	236.80	236.60	255272	603.98	6532	44460	17.42
KANANIIND	EQ	19-May-2023	8.90	8.60	8.70	8.45	8.45	8.45	8.50	134320	11.42	230	86131	64.12
KANDARP	SM	19-May-2023	19.65	19.40	20.00	19.00	20.00	19.65	19.38	24000	4.65	6	20000	83.33
KANORICHEM	EQ	19-May-2023	117.70	116.95	117.60	112.00	116.00	115.10	114.13	40498	46.22	611	22208	54.84
KANPRPLA	EQ	19-May-2023	88.70	87.70	89.00	87.10	89.00	88.20	88.02	6263	5.51	122	4263	68.07
KANSAINER	EQ	19-May-2023	415.40	417.25	417.25	407.10	408.00	408.40	409.83	284597	1166.36	7763	209524	73.62
KAPSTON	EQ	19-May-2023	129.05	132.00	132.00	127.00	129.40	129.15	128.85	751	0.97	76	388	51.66
KARMAENG	BE	19-May-2023	32.35	33.80	33.80	32.35	32.35	32.35	33.22	171	0.06	5	-	-
KARURVYSYA	EQ	19-May-2023	105.10	105.50	107.00	103.00	104.65	105.00	105.10	5127763	5389.36	29621	1653628	32.25
KAUSHALYA	EQ	19-May-2023	4.15	4.20	4.20	3.75	4.05	4.10	4.02	25976	1.04	94	14857	57.20
KAYA	EQ	19-May-2023	337.05	336.55	344.65	332.15	334.25	335.70	334.80	5155	17.26	304	3766	73.06
KAYNES	EQ	19-May-2023	1136.00	1156.00	1201.00	1146.00	1193.55	1186.80	1173.16	497522	5836.74	27016	79550	15.99
KBCGLOBAL	BE	19-May-2023	2.75	2.85	2.85	2.65	2.85	2.85	2.80	6763572	189.14	1472	-	-
KCK	SM	19-May-2023	23.50	24.00	24.00	24.00	24.00	24.00	24.00	4000	0.96	1	4000	100.00
KCP	EQ	19-May-2023	104.20	105.00	106.00	103.35	105.45	104.85	104.95	103654	108.79	1428	60302	58.18
KCPSUGIND	EQ	19-May-2023	24.90	24.80	25.20	24.40	25.20	25.05	24.86	239425	59.52	1022	118980	49.69
KDDL	EQ	19-May-2023	1128.20	1128.00	1135.00	1047.00	1047.00	1058.60	1084.23	43097	467.27	4925	30695	71.22
KEC	EQ	19-May-2023	480.30	484.00	547.00	482.75	527.00	539.70	527.95	10679394	56382.24	168420	950356	8.90
KECL	EQ	19-May-2023	113.15	114.00	116.00	110.30	111.80	111.50	112.41	417347	469.13	4684	234639	56.22
KEEPLEARN	BE	19-May-2023	3.95	4.00	4.00	3.80	3.90	3.85	3.84	9311	0.36	28	-	-
KEI	EQ	19-May-2023	1920.80	1934.95	2035.00	1930.05	2029.95	2024.95	1989.06	856971	17045.67	36119	362942	42.35
KELLTONTEC	EQ	19-May-2023	59.30	59.65	60.00	59.00	59.50	59.45	59.52	174020	103.57	1433	83588	48.03
KENNAMET	EQ	19-May-2023	2289.25	2294.20	2300.00	2260.85	2272.00	2285.50	2280.85	3667	83.64	1024	1712	46.69
KERNEX	BE	19-May-2023	265.55	261.25	270.90	260.55	265.00	265.15	266.45	3197	8.52	104	-	-
KESORAMIND	EQ	19-May-2023	63.15	63.50	65.15	62.45	63.70	63.65	63.96	765396	489.58	3788	343562	44.89
KEYFINSERV	EQ	19-May-2023	96.20	96.00	96.70	94.10	96.00	96.00	95.74	1171	1.12	65	758	64.73
KFINTECH	EQ	19-May-2023	340.00	338.30	345.85	335.30	341.10	341.55	341.04	157329	536.55	7291	85327	54.23
KHADIM	EQ	19-May-2023	222.50	223.95	225.00	220.45	223.00	222.75	222.68	10411	23.18	678	3909	37.55
KHAICHEM	EQ	19-May-2023	72.35	72.45	75.00	70.90	73.60	73.40	73.15	194476	142.26	2738	93304	47.98
KHAITANLTD	EQ	19-May-2023	41.75	42.95	45.90	42.95	45.90	45.90	45.64	45837	20.92	293	41408	90.34
KHANDSE	EQ	19-May-2023	39.60	40.85	40.85	37.65	37.65	37.75	38.58	58442	22.54	378	35890	61.41
KHFM	SM	19-May-2023	49.50	48.25	49.50	48.20	49.50	49.15	48.89	21700	10.61	7	15500	71.43
KICL	EQ	19-May-2023	1795.90	1800.00	1801.00	1770.00	1784.95	1787.40	1782.98	505	9.00	93	392	77.62
KILITCH	EQ	19-May-2023	218.30	221.25	221.80	217.95	219.60	218.75	219.66	13775	30.26	952	8691	63.09
KIMS	EQ	19-May-2023	1535.15	1535.95	1565.00	1513.80	1527.10	1537.20	1540.91	86296	1329.74	7637	31107	36.05
KINGFA	EQ	19-May-2023	1746.50	1746.50	1797.00	1734.00	1790.00	1790.60	1773.21	11108	196.97	1680	7400	66.62
KIOCL	EQ	19-May-2023	188.10	188.00	190.40	184.85	186.50	186.40	186.91	24884	46.51	993	12861	51.68
KIRIINDUS	EQ	19-May-2023	290.50	290.15	292.60	290.00	290.05	290.30	290.50	76092	221.05	2352	35753	46.99
KIRLFER	EQ	19-May-2023	439.90	441.55	443.95	431.20	431.35	433.40	435.29	78416	341.34	4824	35737	45.57
KIRLOSBROS	EQ	19-May-2023	571.30	565.00	581.85	552.50	560.00	563.90	565.25	281556	1591.50	8096	123877	44.00
KIRLOSENG	EQ	19-May-2023	430.65	437.00	443.05	390.65	422.00	413.65	411.15	817820	3362.47	24719	435356	53.23
KIRLOSIND	EQ	19-May-2023	2519.85	2519.85	2627.95	2509.00	2562.65	2561.65	2561.43	3692	94.57	842	2016	54.60
KIRLPNU	EQ	19-May-2023	579.95	582.55	584.90	572.00	584.90	581.75	578.90	43983	254.62	4731	22620	51.43
KITEX	EQ	19-May-2023	160.10	160.50	160.60	157.00	158.90	158.75	158.61	40043	63.51	1371	19930	49.77
KKCL	EQ	19-May-2023	500.20	502.50	502.50	490.00	496.00	500.20	495.64	48362	239.70	4312	28299	58.51
KMSUGAR	EQ	19-May-2023	27.60	27.65	27.95	27.00	27.65	27.75	27.45	359337	98.65	1436	163995	45.64
KNAGRI	SM	19-May-2023	113.05	115.00	115.00	115.00	115.00	115.00	115.00	3200	3.68	2	3200	100.00
KNRCON	EQ	19-May-2023	241.05	242.30	243.00	239.00	240.70	240.60	240.83	251717	606.21	3538	168572	66.97
KOHINOOR	BE	19-May-2023	38.65	38.90	40.00	38.50	39.50	39.45	39.32	92578	36.40	655	-	-
KOKUYOCMLN	EQ	19-May-2023	91.20	90.35	99.45	89.60	97.40	96.75	95.81	985512	944.19	7141	455979	46.27
KOLTEPATIL	EQ	19-May-2023	278.20	279.70	285.00	274.80	283.70	284.00	281.21	161956	455.43	4451	61333	37.87
KOPRAN	EQ	19-May-2023	146.30	147.45	149.80	143.30	146.40	147.90	146.31	107602	157.44	2946	56759	52.75
KORE	SM	19-May-2023	214.00	220.00	220.00	220.00	220.00	220.00	220.00	1000	2.20	1	1000	100.00
KOTAKALPHA	EQ	19-May-2023	27.42	27.42	27.42	27.05	27.38	27.30	27.22	152328	41.46	496	97107	63.75
KOTAKBANK	EQ	19-May-2023	1927.40	1930.00	1946.85	1923.50	1942.00	1941.65	1933.16	3946927	76300.29	92896	2379771	60.29
KOTAKBKETF	EQ	19-May-2023	444.46	444.46	446.74	441.88	445.72	446.16	444.16	14237	63.23	266	13266	93.18
KOTAKCONS	EQ	19-May-2023	77.44	77.00	77.04	76.21	76.42	76.42	76.64	396	0.30	16	379	95.71
KOTAKGOLD	EQ	19-May-2023	51.84	51.72	51.74	51.54	51.69	51.66	51.65	257607	133.06	770	169991	65.99
KOTAKIT	EQ	19-May-2023	28.94	29.29	29.41	28.91	29.30	29.29	29.27	66075	19.34	479	56282	85.18
KOTAKLOVOL	EQ	19-May-2023	13.88	13.88	13.89	13.56	13.82	13.79	13.80	535	0.07	43	515	96.26
KOTAKMID50	EQ	19-May-2023	93.20	93.99	94.70	91.80	94.00	93.96	92.41	3677	3.40	90	2381	64.75
KOTAKMNC	EQ	19-May-2023	20.88	20.96	21.00	20.25	20.90	20.90	20.52	6531	1.34	66	6159	94.30
KOTAKNIFTY	EQ	19-May-2023	193.97	194.57	194.57	193.40	194.50	194.49	193.95	16285	31.58	312	13035	80.04
KOTAKNV20	EQ	19-May-2023	104.22	104.10	104.66	103.31	104.65	104.52	104.33	13529	14.12	140	11107	82.10
KOTAKPSUBK	EQ	19-May-2023	392.09	396.99	396.99	387.50	393.00	391.99	391.13	150248	587.66	2785	103680	69.01
KOTAKSILVE	EQ	19-May-2023	71.39	71.41	72.40	71.41	72.40	72.40	71.80	10068	7.23	42	7929	78.75
KOTARISUG	EQ	19-May-2023	37.85	38.20	38.20	37.25	37.95	37.75	37.73	69923	26.38	715	31867	45.57
KOTHARIPET	EQ	19-May-2023	63.00	63.95	64.00	63.00	63.45	63.40	63.37	25496	16.16	229	19159	75.15
KOTHARIPRO	EQ	19-May-2023	115.95	115.00	115.70	113.35	115.45	115.20	115.08	4655	5.36	46	4538	97.49
KOTYARK	SM	19-May-2023	490.90	485.00	485.00	468.50	478.30	475.95	475.04	17400	82.66	74	12200	70.11
KOVAI	EQ	19-May-2023	2004.25	1992.30	2004.25	1969.50	1979.10	1983.00	1983.27	2864	56.80	484	1882	65.71
KPIGREEN	EQ	19-May-2023	526.55	530.45	543.95	512.00	536.00	533.30	529.77	345763	1831.76	13439	99305	28.72
KPITTECH	EQ	19-May-2023	941.05	949.00	949.00	932.00	945.00	943.75	940.21	620820	5837.00	19371	199655	32.16
KPRMILL	EQ	19-May-2023	573.35	572.00	579.50	566.05	571.00	573.40	572.26	73166	418.70	4795	33738	46.11
KRBL	EQ	19-May-2023	408.50	412.95	414.80	403.35	412.80	412.40	410.69	411076	1688.24	9417	146408	35.62
KREBSBIO	BE	19-May-2023	65.65	65.35	66.00	64.10	65.40	64.85	65.14	2732	1.78	64	-	-
KRIDHANINF	BE	19-May-2023	2.35	2.35	2.40	2.30	2.30	2.30	2.36	32512	0.77	44	-	-
KRISHANA	EQ	19-May-2023	462.05	468.95	468.95	447.05	449.65	450.80	453.20	44986	203.88	1068	32478	72.20
KRISHIVAL	SM	19-May-2023	262.00	271.00	271.00	271.00	271.00	271.00	271.00	500	1.36	1	500	100.00
KRISHNADEF	SM	19-May-2023	180.40	179.85	179.85	177.00	177.00	177.00	177.74	9000	16.00	7	8000	88.89
KRITI	EQ	19-May-2023	105.50	106.75	107.90	103.80	104.25	104.45	104.81	6426	6.74	204	3833	59.65
KRITIKA	EQ	19-May-2023	15.00	15.25	15.70	14.25	15.15	15.05	15.15	1196660	181.28	1912	604562	50.52
KRITINUT	EQ	19-May-2023	47.40	48.20	48.20	46.20	46.80	46.60	46.68	7967	3.72	171	5569	69.90
KRSNAA	EQ	19-May-2023	537.10	534.05	563.15	530.50	556.10	557.80	548.87	129809	712.48	7382	57753	44.49
KSB	EQ	19-May-2023	2162.45	2162.45	2168.00	2116.90	2140.00	2141.55	2136.35	28615	611.32	3993	16293	56.94
KSCL	EQ	19-May-2023	521.25	522.00	523.90	511.00	515.15	513.25	514.76	18142	93.39	2090	10296	56.75
KSHITIJPOL	EQ	19-May-2023	11.90	11.30	11.30	11.30	11.30	11.30	11.30	188985	21.36	859	188853	99.93
KSL	EQ	19-May-2023	328.65	330.30	330.30	320.55	324.00	324.15	325.52	26520	86.33	1258	16557	62.43
KSOLVES	EQ	19-May-2023	800.90	800.00	960.00	790.70	926.30	914.85	868.20	330995	2873.71	17785	79403	23.99
KTKBANK	EQ	19-May-2023	137.75	138.90	139.80	133.50	135.30	135.35	135.65	1629906	2211.02	12019	768558	47.15
KUANTUM	EQ	19-May-2023	171.85	172.90	173.95	168.80	170.90	170.55	171.04	129895	222.17	3107	77045	59.31
L&TFH	EQ	19-May-2023	99.45	99.85	100.25	97.30	99.65	99.65	99.01	8909522	8821.61	26086	3454261	38.77
L&TFINANCE	NE	19-May-2023	1012.50	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	2	25	100.00
L&TFINANCE	NI	19-May-2023	1085.00	1085.00	1087.25	1082.00	1082.00	1082.86	1083.88	105	1.14	6	105	100.00
L&TFINANCE	NU	19-May-2023	1045.00	1041.50	1044.00	1041.50	1044.00	1044.00	1043.78	226	2.36	4	226	100.00
L&TFINANCE	Y7	19-May-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	1	20	100.00
L&TFINANCE	Y9	19-May-2023	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	400	4.26	1	400	100.00
LAGNAM	EQ	19-May-2023	49.45	49.05	49.80	48.30	48.50	48.70	49.02	10578	5.19	117	6742	63.74
LAL	EQ	19-May-2023	187.85	180.65	193.35	180.65	181.60	183.35	184.46	1520	2.80	115	1026	67.50
LALPATHLAB	EQ	19-May-2023	1976.15	1986.60	1986.60	1934.00	1944.00	1940.15	1945.75	135812	2642.57	12444	48399	35.64
LAMBODHARA	EQ	19-May-2023	212.55	213.85	215.35	205.10	210.50	208.90	210.88	88059	185.70	3277	28050	31.85
LANDMARK	EQ	19-May-2023	663.70	673.65	678.70	657.45	667.90	669.10	667.24	77142	514.72	6101	41741	54.11
LAOPALA	EQ	19-May-2023	386.25	387.95	388.70	381.00	386.05	386.90	385.10	65233	251.21	4433	34025	52.16
LASA	EQ	19-May-2023	24.75	24.30	24.70	23.15	23.55	23.65	23.91	44797	10.71	319	31006	69.21
LATENTVIEW	EQ	19-May-2023	325.05	325.05	329.40	321.90	328.00	326.55	326.43	342053	1116.55	9073	166773	48.76
LATTEYS	SM	19-May-2023	35.40	37.15	37.15	37.15	37.15	37.15	37.15	75000	27.86	10	75000	100.00
LAURUSLABS	EQ	19-May-2023	310.40	312.45	313.85	307.00	311.85	312.40	311.25	929453	2892.95	14082	264469	28.45
LAXMICOT	EQ	19-May-2023	20.95	21.20	21.60	20.70	20.70	20.75	20.83	8435	1.76	80	5871	69.60
LAXMIMACH	EQ	19-May-2023	11193.25	11250.10	11373.50	11130.15	11290.00	11234.70	11257.88	6882	774.77	2079	3381	49.13
LCCINFOTEC	EQ	19-May-2023	1.70	1.75	1.75	1.70	1.75	1.70	1.71	53596	0.92	64	44125	82.33
LEMERITE	SM	19-May-2023	53.90	54.00	54.00	53.00	53.00	53.00	53.50	3200	1.71	2	3200	100.00
LEMONTREE	EQ	19-May-2023	94.70	95.25	96.20	94.50	94.95	94.85	95.28	4168641	3971.81	17890	1430434	34.31
LEXUS	EQ	19-May-2023	69.65	71.90	71.90	68.95	69.10	69.60	69.48	119	0.08	20	42	35.29
LFIC	EQ	19-May-2023	122.95	122.15	124.50	118.35	119.75	119.75	121.11	3905	4.73	160	2442	62.54
LGBBROSLTD	EQ	19-May-2023	785.65	788.75	799.00	782.95	793.85	791.35	791.66	27146	214.90	2326	13268	48.88
LGBFORGE	EQ	19-May-2023	8.25	8.35	8.35	8.10	8.10	8.15	8.20	128869	10.57	240	72795	56.49
LIBAS	EQ	19-May-2023	12.10	12.35	12.35	11.95	12.00	12.00	12.15	21687	2.63	143	15594	71.90
LIBERTSHOE	EQ	19-May-2023	245.25	246.70	248.10	241.10	242.50	242.40	243.78	57046	139.07	2732	25544	44.78
LICHSGFIN	EQ	19-May-2023	365.80	366.00	374.55	364.50	373.05	372.80	370.15	2809030	10397.57	30460	806886	28.72
LICI	EQ	19-May-2023	568.15	570.00	570.05	562.10	565.35	565.00	564.94	515091	2909.95	17677	259694	50.42
LICNETFGSC	EQ	19-May-2023	23.80	23.49	23.80	23.49	23.66	23.65	23.63	1861	0.44	56	1324	71.14
LICNETFN50	EQ	19-May-2023	195.50	195.30	196.00	194.60	195.60	195.60	195.26	2763	5.40	36	2756	99.75
LICNETFSEN	EQ	19-May-2023	670.00	670.30	675.00	666.33	674.85	674.85	667.67	1677	11.20	45	1494	89.09
LICNFNHGP	EQ	19-May-2023	191.89	188.72	193.12	188.72	192.25	192.25	191.51	3393	6.50	28	3378	99.56
LIKHITHA	EQ	19-May-2023	274.75	276.00	283.30	265.50	270.40	270.10	275.42	342724	943.93	8763	157536	45.97
LINC	EQ	19-May-2023	698.35	705.35	727.70	692.00	721.00	723.70	715.54	81121	580.46	5509	48219	59.44
LINCOLN	EQ	19-May-2023	445.25	444.60	448.35	433.10	438.35	441.25	439.93	180107	792.34	8604	67685	37.58
LINDEINDIA	EQ	19-May-2023	3956.20	3960.00	3973.95	3901.00	3911.35	3928.70	3937.87	11226	442.07	3217	5070	45.16
LIQUIDBEES	EQ	19-May-2023	999.99	1000.00	1000.40	999.99	999.99	1000.00	1000.00	3018997	30190.01	7512	2254486	74.68
LIQUIDETF	EQ	19-May-2023	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.00	290152	2901.52	234	153530	52.91
LLOYDS	SM	19-May-2023	43.00	41.05	41.05	41.05	41.05	41.05	41.05	3000	1.23	1	3000	100.00
LODHA	EQ	19-May-2023	989.50	989.45	989.45	959.00	964.90	965.35	968.49	288177	2790.97	15304	111463	38.68
LOKESHMACH	EQ	19-May-2023	155.80	157.55	159.15	150.85	152.75	151.85	153.70	199807	307.10	4701	91495	45.79
LOTUSEYE	EQ	19-May-2023	74.95	75.00	75.95	73.60	73.60	73.80	74.65	3999	2.99	64	3519	88.00
LOVABLE	EQ	19-May-2023	108.05	108.50	108.75	105.05	106.50	106.45	106.69	18225	19.45	521	9384	51.49
LOYALTEX	EQ	19-May-2023	662.40	698.95	698.95	630.00	668.50	648.80	659.25	617	4.07	143	437	70.83
LPDC	EQ	19-May-2023	5.85	5.55	5.95	5.55	5.70	5.85	5.81	23192	1.35	272	19089	82.31
LRRPL	SM	19-May-2023	60.95	65.00	65.85	63.00	63.50	63.50	64.56	78000	50.36	13	54000	69.23
LSIL	EQ	19-May-2023	24.90	24.70	24.90	24.05	24.25	24.40	24.45	9211074	2251.79	11101	2952779	32.06
LT	EQ	19-May-2023	2188.20	2192.00	2199.05	2168.50	2194.00	2190.05	2183.81	1729803	37775.65	126536	1000821	57.86
LTGILTBEES	EQ	19-May-2023	24.16	24.12	24.22	24.12	24.15	24.18	24.19	349488	84.53	201	296755	84.91
LTIM	EQ	19-May-2023	4712.80	4751.65	4843.25	4730.15	4797.00	4803.00	4805.20	527489	25346.90	47108	190346	36.09
LTTS	EQ	19-May-2023	3844.40	3872.95	3908.00	3810.95	3830.85	3837.35	3873.48	318276	12328.35	22465	96990	30.47
LUMAXIND	EQ	19-May-2023	2035.05	2040.00	2055.10	2003.65	2025.00	2027.35	2029.34	5837	118.45	1892	2483	42.54
LUMAXTECH	EQ	19-May-2023	313.75	315.25	324.75	312.75	320.00	320.90	319.45	365897	1168.87	12535	166706	45.56
LUPIN	EQ	19-May-2023	779.30	781.00	784.00	771.20	772.40	774.40	778.57	365585	2846.34	13821	102930	28.15
LUXIND	EQ	19-May-2023	1452.35	1462.55	1462.55	1424.10	1447.10	1446.25	1437.49	25945	372.96	3891	8398	32.37
LXCHEM	EQ	19-May-2023	248.55	250.55	250.55	243.00	249.70	249.05	246.53	453576	1118.18	12381	165204	36.42
LYKALABS	EQ	19-May-2023	98.80	99.25	99.40	96.05	97.90	97.50	97.40	54395	52.98	895	34527	63.47
LYPSAGEMS	EQ	19-May-2023	4.30	4.40	4.40	4.20	4.40	4.35	4.31	5616	0.24	49	2559	45.57
M&M	EQ	19-May-2023	1245.50	1252.90	1262.45	1237.45	1258.00	1260.40	1252.59	1588996	19903.60	76012	1042511	65.61
M&MFIN	EQ	19-May-2023	285.10	285.15	285.85	278.70	281.50	281.80	281.79	2246742	6331.19	35498	966097	43.00
M&MFIN	N2	19-May-2023	1104.34	1106.55	1106.55	1101.00	1101.00	1101.00	1103.80	396	4.37	6	396	100.00
MAANALU	EQ	19-May-2023	186.10	187.00	187.15	184.00	184.00	184.90	185.22	12020	22.26	402	8640	71.88
MACPOWER	EQ	19-May-2023	333.90	336.00	336.00	326.05	326.20	327.05	329.26	4547	14.97	382	2688	59.12
MADHAV	EQ	19-May-2023	41.60	41.60	41.95	40.90	41.45	41.25	41.34	5286	2.18	128	3975	75.20
MADHAVBAUG	SM	19-May-2023	233.35	241.00	245.00	240.80	240.90	240.85	243.35	8000	19.47	10	7200	90.00
MADHUCON	BE	19-May-2023	4.50	4.50	4.65	4.30	4.45	4.40	4.38	23497	1.03	67	-	-
MADRASFERT	EQ	19-May-2023	69.15	69.90	69.95	66.35	68.00	67.65	67.73	622714	421.75	4815	171732	27.58
MAESGETF	EQ	19-May-2023	29.24	29.30	29.49	29.25	29.41	29.42	29.42	102179	30.06	96	100608	98.46
MAFANG	EQ	19-May-2023	53.88	55.00	56.25	55.00	55.55	55.57	55.82	3027450	1689.79	4130	2494721	82.40
MAFSETF	EQ	19-May-2023	19.58	19.84	19.84	19.51	19.67	19.64	19.60	60428	11.84	625	38388	63.53
MAGADSUGAR	EQ	19-May-2023	367.00	368.50	376.65	360.00	375.55	374.30	367.45	20015	73.54	1469	10111	50.52
MAGNUM	EQ	19-May-2023	38.55	37.85	37.85	36.65	36.65	36.65	36.94	190098	70.23	624	123687	65.06
MAGOLDETF	EQ	19-May-2023	60.30	60.30	60.30	59.00	59.10	59.60	59.60	8066	4.81	43	5090	63.10
MAGS813ETF	EQ	19-May-2023	24.50	24.50	24.50	24.50	24.50	24.50	24.50	4	0.00	2	4	100.00
MAHABANK	EQ	19-May-2023	31.15	31.20	31.30	30.40	31.25	31.15	30.89	10639436	3286.26	10957	3447629	32.40
MAHAPEXLTD	EQ	19-May-2023	109.95	113.00	113.00	103.00	104.65	104.75	106.10	14819	15.72	500	8597	58.01
MAHASTEEL	EQ	19-May-2023	64.10	64.15	65.80	62.30	62.60	63.15	64.53	22554	14.55	287	16101	71.39
MAHEPC	EQ	19-May-2023	95.95	96.25	97.50	94.55	95.95	96.25	96.25	18455	17.76	346	8886	48.15
MAHESHWARI	EQ	19-May-2023	86.20	84.00	87.90	83.10	86.00	85.75	86.29	207086	178.70	797	164060	79.22
MAHICKRA	SM	19-May-2023	90.15	89.00	89.00	88.50	88.50	88.50	88.75	4500	3.99	3	4500	100.00
MAHINDCIE	EQ	19-May-2023	443.50	443.00	459.90	442.10	454.25	454.65	452.65	1205458	5456.55	14759	738957	61.30
MAHKTECH	EQ	19-May-2023	13.79	13.77	13.79	13.65	13.76	13.73	13.74	249379	34.26	557	200391	80.36
MAHLIFE	EQ	19-May-2023	396.70	399.85	404.20	395.00	399.05	400.50	400.44	201325	806.19	7090	111609	55.44
MAHLOG	EQ	19-May-2023	355.30	354.50	362.90	353.45	361.50	356.85	356.18	55923	199.19	4452	29705	53.12
MAHSCOOTER	EQ	19-May-2023	4894.60	4880.00	4919.10	4805.55	4901.60	4899.90	4857.56	922	44.79	370	492	53.36
MAHSEAMLES	EQ	19-May-2023	434.55	431.00	441.95	431.00	438.40	438.85	438.53	168996	741.09	5898	94687	56.03
MAITHANALL	EQ	19-May-2023	937.30	939.00	949.00	905.00	913.00	923.50	925.36	55516	513.72	7392	28834	51.94
MAKS	SM	19-May-2023	29.20	29.00	29.00	29.00	29.00	29.00	29.00	6000	1.74	1	6000	100.00
MALLCOM	EQ	19-May-2023	924.35	945.00	945.00	900.00	912.50	906.90	911.13	3031	27.62	453	1771	58.43
MALUPAPER	EQ	19-May-2023	34.10	33.90	34.80	32.25	32.85	32.95	33.65	44892	15.11	339	17685	39.39
MAM150ETF	EQ	19-May-2023	12.26	12.65	12.65	12.15	12.26	12.26	12.24	57909	7.09	318	45334	78.28
MAMFGETF	EQ	19-May-2023	85.11	85.00	85.12	84.48	85.01	84.81	84.75	2823	2.39	76	925	32.77
MAN50ETF	EQ	19-May-2023	189.98	190.07	191.08	189.50	190.42	190.39	190.36	3650	6.95	99	3109	85.18
MANAKALUCO	EQ	19-May-2023	20.80	20.85	21.00	20.70	21.00	20.90	20.86	26334	5.49	270	18748	71.19
MANAKCOAT	EQ	19-May-2023	15.65	15.95	15.95	15.40	15.75	15.70	15.66	19897	3.12	184	16386	82.35
MANAKSIA	EQ	19-May-2023	135.15	135.10	139.95	134.00	137.00	137.25	137.06	186189	255.19	1111	157223	84.44
MANAKSTEEL	EQ	19-May-2023	37.20	37.95	37.95	36.80	36.90	37.05	37.20	51556	19.18	336	40540	78.63
MANALIPETC	EQ	19-May-2023	72.95	72.60	73.40	71.60	72.10	72.10	72.14	173224	124.96	2614	105107	60.68
MANAPPURAM	EQ	19-May-2023	111.20	111.90	112.45	108.80	110.40	110.30	110.25	7011591	7730.05	28679	1759178	25.09
MANGALAM	EQ	19-May-2023	109.45	110.05	110.70	107.40	108.90	107.70	108.95	30429	33.15	474	9856	32.39
MANGCHEFER	EQ	19-May-2023	99.20	100.20	100.70	97.20	99.45	99.95	98.96	172265	170.47	1804	99676	57.86
MANGLMCEM	EQ	19-May-2023	280.95	281.00	282.80	271.50	279.00	280.25	278.09	24072	66.94	1112	13167	54.70
MANINDS	EQ	19-May-2023	128.15	118.00	122.35	112.15	119.50	118.85	116.33	2594256	3017.77	23511	709626	27.35
MANINFRA	EQ	19-May-2023	92.70	92.60	95.70	92.60	93.05	93.20	94.02	1374825	1292.61	6200	617299	44.90
MANKIND	EQ	19-May-2023	1355.80	1360.00	1361.00	1325.75	1331.90	1330.80	1336.95	373144	4988.73	19286	262697	70.40
MANOMAY	EQ	19-May-2023	135.30	135.35	140.00	134.00	135.00	135.00	136.77	10225	13.98	238	1355	13.25
MANORAMA	EQ	19-May-2023	1367.70	1375.00	1409.80	1354.00	1358.00	1363.20	1393.67	9367	130.54	904	4883	52.13
MANORG	BE	19-May-2023	477.20	477.00	477.00	461.30	469.00	469.00	470.23	7031	33.06	107	-	-
MANUGRAPH	EQ	19-May-2023	17.15	17.40	17.90	16.75	17.35	17.55	17.25	23819	4.11	151	17119	71.87
MANXT50	EQ	19-May-2023	408.48	408.13	409.99	405.30	408.10	408.14	408.13	601	2.45	28	290	48.25
MANYAVAR	EQ	19-May-2023	1249.10	1211.00	1242.00	1206.00	1225.90	1230.25	1226.84	2578071	31628.91	50475	1733727	67.25
MAPMYINDIA	EQ	19-May-2023	1066.80	1067.00	1099.00	1060.55	1073.35	1072.30	1081.63	92281	998.14	8855	44228	47.93
MARALOVER	EQ	19-May-2023	53.55	53.95	54.95	53.05	53.70	53.55	53.94	4458	2.40	180	2863	64.22
MARATHON	EQ	19-May-2023	300.75	300.75	306.00	299.95	305.65	303.15	302.81	107777	326.36	3355	72019	66.82
MARICO	EQ	19-May-2023	532.80	533.00	534.65	522.00	526.20	525.75	524.89	780885	4098.81	16453	366575	46.94
MARINE	EQ	19-May-2023	49.05	50.80	53.45	50.00	53.30	53.00	51.86	4168859	2162.00	14787	1565118	37.54
MARKSANS	EQ	19-May-2023	74.40	74.80	76.45	74.20	75.40	75.00	75.29	947237	713.19	5569	411448	43.44
MARSHALL	BE	19-May-2023	57.85	59.75	60.70	56.00	60.70	60.70	59.61	90915	54.19	308	-	-
MARUTI	EQ	19-May-2023	9053.30	9060.00	9118.20	8960.55	9108.00	9105.95	9021.45	543472	49029.04	30517	377945	69.54
MASFIN	EQ	19-May-2023	734.95	734.95	739.55	724.60	735.00	735.25	731.97	25071	183.51	2630	13819	55.12
MASPTOP50	EQ	19-May-2023	29.53	29.65	30.43	29.62	30.31	30.35	30.28	797610	241.51	819	463046	58.05
MASTEK	EQ	19-May-2023	1782.00	1785.00	1907.00	1769.70	1879.80	1888.25	1863.89	563697	10506.72	33900	170917	30.32
MATRIMONY	EQ	19-May-2023	547.40	550.15	563.70	550.00	560.00	559.30	558.65	7782	43.47	694	4366	56.10
MAWANASUG	EQ	19-May-2023	90.85	91.30	92.25	89.45	91.75	91.50	90.94	127533	115.98	2210	47204	37.01
MAXHEALTH	EQ	19-May-2023	534.20	534.25	552.10	534.25	543.00	545.15	545.04	6724371	36650.49	79253	4687977	69.72
MAXIND	EQ	19-May-2023	94.50	95.45	95.50	93.05	94.00	93.45	93.77	59075	55.39	786	38737	65.57
MAXVIL	EQ	19-May-2023	202.40	203.30	208.85	198.10	198.10	200.60	203.63	168893	343.92	2021	111965	66.29
MAYURUNIQ	EQ	19-May-2023	527.70	527.70	534.80	515.50	519.05	525.50	527.33	82093	432.90	4039	52816	64.34
MAZDA	EQ	19-May-2023	753.55	753.00	772.25	753.00	760.45	758.20	762.49	6846	52.20	799	3666	53.55
MAZDOCK	EQ	19-May-2023	781.95	785.90	789.00	767.00	773.50	771.60	774.64	745420	5774.31	18809	177503	23.81
MBAPL	EQ	19-May-2023	594.65	596.90	598.85	580.00	589.90	590.45	592.64	8114	48.09	422	5633	69.42
MBLINFRA	EQ	19-May-2023	17.95	18.35	18.35	17.70	18.20	18.10	18.04	13989	2.52	96	11558	82.62
MC1RG	MF	19-May-2023	17.65	18.00	18.00	16.06	17.50	17.40	16.61	1510	0.25	7	1500	99.34
MCDOWELL-N	EQ	19-May-2023	797.00	790.00	821.20	781.00	817.00	817.05	807.41	3025568	24428.63	67162	823733	27.23
MCL	BE	19-May-2023	31.15	31.60	31.60	29.65	30.30	30.35	30.26	12238	3.70	58	-	-
MCLEODRUSS	EQ	19-May-2023	20.60	20.70	20.95	20.15	20.75	20.60	20.44	178552	36.50	385	124186	69.55
MCON	SM	19-May-2023	98.00	98.00	99.00	89.90	90.50	92.75	95.14	42000	39.96	14	36000	85.71
MCX	EQ	19-May-2023	1354.80	1359.95	1365.65	1330.00	1353.00	1351.40	1344.14	205807	2766.33	17399	75506	36.69
MEDANTA	EQ	19-May-2023	561.60	561.00	564.65	553.95	559.65	559.40	558.33	184291	1028.95	11587	86134	46.74
MEDICAMEQ	EQ	19-May-2023	658.00	658.65	667.85	644.15	654.00	653.40	655.95	7626	50.02	946	3383	44.36
MEDICO	EQ	19-May-2023	83.95	85.40	85.40	82.10	82.20	82.90	83.40	89528	74.67	1040	55955	62.50
MEDPLUS	EQ	19-May-2023	694.20	690.00	697.70	675.05	688.00	687.00	685.93	49749	341.24	6587	18064	36.31
MEGASOFT	EQ	19-May-2023	33.50	33.95	34.70	33.50	34.30	34.05	33.99	34509	11.73	410	23439	67.92
MEGASTAR	EQ	19-May-2023	279.40	283.60	284.95	275.05	280.00	278.90	279.87	13724	38.41	1556	7262	52.91
MELSTAR	BZ	19-May-2023	2.15	2.05	2.10	2.05	2.10	2.10	2.05	109	0.00	2	-	-
MENONBE	EQ	19-May-2023	126.75	128.00	131.95	126.75	129.30	129.40	129.70	249557	323.67	3879	111459	44.66
MEP	EQ	19-May-2023	12.90	12.85	13.15	12.05	12.90	12.85	12.74	160486	20.45	350	106093	66.11
METROBRAND	EQ	19-May-2023	909.95	913.10	945.00	902.60	904.50	925.85	920.12	258131	2375.12	12365	173445	67.19
METROPOLIS	EQ	19-May-2023	1241.30	1251.25	1253.00	1220.00	1221.50	1224.50	1234.49	246048	3037.45	16360	71504	29.06
MFL	EQ	19-May-2023	941.25	940.50	944.40	932.10	940.00	939.95	938.23	29518	276.95	2695	19623	66.48
MFSL	EQ	19-May-2023	673.20	675.10	678.20	660.60	670.90	672.40	671.06	384627	2581.06	11378	173699	45.16
MGEL	BE	19-May-2023	22.10	22.50	22.50	21.00	21.40	21.30	21.53	66925	14.41	163	-	-
MGL	EQ	19-May-2023	1041.95	1047.05	1047.85	1025.25	1027.95	1029.20	1033.07	283282	2926.50	13867	82726	29.20
MHHL	SM	19-May-2023	60.40	60.15	60.15	59.00	60.00	60.00	59.77	27000	16.14	9	21000	77.78
MHLXMIRU	EQ	19-May-2023	251.65	253.65	259.95	249.00	251.10	251.90	252.00	20765	52.33	1250	8574	41.29
MHRIL	EQ	19-May-2023	289.60	290.00	291.90	285.45	288.00	288.10	287.70	83878	241.32	3079	43444	51.79
MICEL	EQ	19-May-2023	18.80	19.00	19.50	18.00	18.10	18.20	18.53	106561	19.75	635	76152	71.46
MID150BEES	EQ	19-May-2023	124.66	125.67	125.67	123.51	124.35	124.67	124.35	112004	139.28	1744	75200	67.14
MIDHANI	EQ	19-May-2023	235.95	234.05	235.00	225.00	230.20	230.05	229.62	593183	1362.04	10810	174513	29.42
MILTON	SM	19-May-2023	26.95	28.20	28.20	28.20	28.20	28.20	28.20	4400	1.24	1	4400	100.00
MINDACORP	EQ	19-May-2023	271.25	272.45	284.00	272.40	283.00	281.35	279.14	1606279	4483.83	17188	755527	47.04
MINDSPACE	RR	19-May-2023	321.65	319.10	323.00	319.10	321.00	321.82	321.98	56399	181.59	1812	47834	84.81
MINDTECK	EQ	19-May-2023	120.40	122.00	141.00	120.35	133.00	132.15	134.45	447222	601.31	7904	112211	25.09
MIRCELECTR	EQ	19-May-2023	13.95	14.10	14.10	13.60	13.75	13.80	13.79	320581	44.19	694	205363	64.06
MIRZAINT	EQ	19-May-2023	65.00	64.40	64.40	61.75	61.75	61.75	61.98	1403824	870.12	5032	841985	59.98
MITCON	EQ	19-May-2023	71.00	71.00	71.00	67.50	70.00	69.65	69.18	21439	14.83	502	11886	55.44
MITTAL	BE	19-May-2023	12.90	12.95	13.35	12.70	12.70	13.30	13.13	145368	19.09	183	-	-
MKPL	SM	19-May-2023	718.00	735.00	735.00	683.00	724.50	724.50	716.63	600	4.30	4	300	50.00
MMFL	EQ	19-May-2023	883.00	889.95	892.45	863.25	875.00	874.55	876.06	22574	197.76	2170	13432	59.50
MMP	EQ	19-May-2023	183.45	186.00	186.00	180.55	184.00	184.00	182.64	18280	33.39	190	11193	61.23
MMTC	EQ	19-May-2023	30.00	30.00	30.10	29.55	29.70	29.75	29.74	572449	170.23	2250	259848	45.39
MODIRUBBER	BE	19-May-2023	62.00	62.00	62.50	62.00	62.00	62.00	62.00	636	0.39	7	-	-
MODISONLTD	EQ	19-May-2023	70.00	71.00	72.85	69.95	72.40	72.35	71.61	49596	35.51	801	33262	67.07
MOGSEC	EQ	19-May-2023	52.13	52.11	52.17	52.11	52.17	52.17	52.17	692691	361.38	21	692690	100.00
MOHEALTH	EQ	19-May-2023	22.96	23.01	23.01	22.75	22.89	22.89	22.89	59	0.01	17	44	74.58
MOHITIND	EQ	19-May-2023	15.70	15.75	16.00	15.50	16.00	15.65	15.71	6440	1.01	124	4598	71.40
MOIL	EQ	19-May-2023	156.80	157.10	157.70	155.10	156.25	156.20	156.66	103704	162.46	2506	55919	53.92
MOKSH	EQ	19-May-2023	10.00	10.20	10.45	9.90	10.30	10.25	10.30	114324	11.78	394	82220	71.92
MOL	EQ	19-May-2023	82.20	82.60	82.70	81.25	81.50	81.45	81.67	286619	234.07	2313	177294	61.86
MOLDTECH	EQ	19-May-2023	316.10	316.00	322.00	311.30	320.05	319.75	317.22	88661	281.25	4824	49449	55.77
MOLDTKPAC	EQ	19-May-2023	949.10	949.10	953.35	937.00	940.00	940.10	942.98	37270	351.45	3908	24904	66.82
MOLOWVOL	EQ	19-May-2023	25.47	25.47	25.47	25.20	25.36	25.35	25.31	55365	14.01	52	55341	99.96
MOM100	EQ	19-May-2023	34.48	34.75	34.88	34.16	34.39	34.38	34.41	148710	51.18	723	38048	25.59
MOM50	EQ	19-May-2023	181.48	182.67	184.12	181.77	184.04	183.85	182.73	619	1.13	64	410	66.24
MOMENTUM	EQ	19-May-2023	19.76	19.27	20.00	19.27	19.40	19.40	19.75	91915	18.15	58	88244	96.01
MOMOMENTUM	EQ	19-May-2023	40.41	40.88	40.88	39.25	39.75	39.77	39.56	38785	15.34	158	29178	75.23
MON100	EQ	19-May-2023	108.78	109.65	111.50	109.65	111.13	111.28	111.07	1342877	1491.55	6567	1027572	76.52
MONARCH	EQ	19-May-2023	200.85	201.65	212.20	200.90	210.00	208.85	206.11	56927	117.33	1657	15439	27.12
MONQ50	EQ	19-May-2023	52.39	52.79	53.17	52.31	52.89	52.90	52.71	51923	27.37	348	40650	78.29
MONTECARLO	EQ	19-May-2023	700.70	702.00	709.70	691.15	693.20	695.80	699.54	33366	233.41	1836	22033	66.03
MOQUALITY	EQ	19-May-2023	124.36	126.00	128.10	122.81	123.68	123.68	123.30	114	0.14	22	61	53.51
MORARJEE	EQ	19-May-2023	18.65	18.65	19.10	18.35	18.95	18.95	18.64	9164	1.71	90	5302	57.86
MOREPENLAB	EQ	19-May-2023	26.10	26.10	26.20	25.80	26.00	25.90	25.98	904290	234.98	3184	490940	54.29
MOS	SM	19-May-2023	106.00	106.50	108.95	106.50	107.15	107.15	107.96	97600	105.37	39	33600	34.43
MOTHERSON	EQ	19-May-2023	78.65	78.95	81.30	77.30	80.20	80.15	79.90	19457711	15546.00	62177	9645901	49.57
MOTILALOFS	EQ	19-May-2023	631.75	636.70	636.70	620.00	620.10	621.95	625.37	84097	525.91	4069	43407	51.62
MOTOGENFIN	BE	19-May-2023	28.40	28.55	28.55	27.75	27.80	27.80	28.29	987	0.28	19	-	-
MOVALUE	EQ	19-May-2023	50.79	50.70	50.70	50.24	50.52	50.52	50.61	4984	2.52	25	4977	99.86
MOXSH	SM	19-May-2023	144.60	143.50	143.50	140.00	140.00	140.00	141.20	2400	3.39	3	2400	100.00
MPHASIS	EQ	19-May-2023	1862.20	1862.20	1927.75	1848.55	1912.00	1906.50	1902.24	737768	14034.12	39307	255161	34.59
MPSLTD	EQ	19-May-2023	1028.75	1042.00	1042.00	988.00	999.00	1002.30	1010.59	22414	226.51	1667	13661	60.95
MPTODAY	SM	19-May-2023	53.25	55.85	55.85	55.85	55.85	55.85	55.85	2000	1.12	1	2000	100.00
MRF	EQ	19-May-2023	97060.70	97258.05	97280.95	95700.00	95953.00	96236.65	96389.93	10866	10473.73	5675	3303	30.40
MRO-TEK	EQ	19-May-2023	55.70	56.65	56.65	54.40	54.60	54.70	54.72	3714	2.03	101	2496	67.21
MRPL	EQ	19-May-2023	66.35	66.75	68.20	64.05	65.25	64.95	65.69	11845129	7781.35	32982	2877984	24.30
MSPL	EQ	19-May-2023	8.50	8.55	8.60	8.45	8.55	8.50	8.52	66297	5.65	348	40133	60.54
MSTCLTD	EQ	19-May-2023	310.10	311.70	311.70	305.00	309.05	309.00	308.03	152823	470.73	3310	72797	47.63
MSUMI	EQ	19-May-2023	55.50	55.55	56.50	54.75	54.90	54.95	55.35	5630932	3116.58	30633	2287978	40.63
MTARTECH	EQ	19-May-2023	1896.25	1915.00	1934.75	1876.10	1880.95	1885.45	1902.34	250964	4774.19	20231	72865	29.03
MTEDUCARE	BE	19-May-2023	4.60	4.70	4.70	4.50	4.55	4.55	4.53	31392	1.42	40	-	-
MTNL	EQ	19-May-2023	19.55	19.60	19.60	19.10	19.30	19.30	19.32	670656	129.56	1795	280228	41.78
MUKANDLTD	EQ	19-May-2023	117.25	118.00	120.20	117.05	118.15	118.60	118.52	111724	132.42	2152	58466	52.33
MUKTAARTS	EQ	19-May-2023	53.55	53.25	54.45	52.75	53.10	53.05	53.53	3491	1.87	73	2851	81.67
MUNJALAU	EQ	19-May-2023	44.60	45.35	45.75	44.00	44.30	44.35	44.44	41412	18.40	359	25090	60.59
MUNJALSHOW	EQ	19-May-2023	98.15	99.70	99.70	97.70	98.50	98.40	98.42	26411	25.99	352	14726	55.76
MURUDCERA	EQ	19-May-2023	38.10	38.05	38.45	37.60	37.90	37.80	37.91	16634	6.31	177	9588	57.64
MUTHOOTCAP	EQ	19-May-2023	330.65	334.65	337.50	323.45	337.00	335.25	330.40	65156	215.27	2229	38564	59.19
MUTHOOTFIN	EQ	19-May-2023	1050.40	1055.90	1057.00	1022.50	1035.00	1034.90	1035.67	712408	7378.23	79449	340466	47.79
NABARD	N2	19-May-2023	1139.97	1142.00	1148.50	1142.00	1147.00	1147.00	1143.72	1140	13.04	30	1138	99.82
NACLIND	EQ	19-May-2023	83.85	83.75	84.50	82.95	83.60	83.70	83.69	42944	35.94	761	24937	58.07
NAGAFERT	EQ	19-May-2023	10.95	11.00	11.25	10.85	11.10	11.15	11.05	216913	23.97	502	175712	81.01
NAGREEKCAP	EQ	19-May-2023	23.80	24.85	24.85	22.70	24.30	23.80	23.78	36669	8.72	286	22314	60.85
NAGREEKEXP	EQ	19-May-2023	34.95	36.00	37.00	35.10	36.50	36.50	36.17	8198	2.97	111	6622	80.78
NAHARCAP	EQ	19-May-2023	280.15	278.55	283.40	275.00	278.00	277.25	277.63	7194	19.97	672	3993	55.50
NAHARINDUS	EQ	19-May-2023	108.30	108.55	109.50	105.10	108.25	108.60	107.52	40375	43.41	614	24891	61.65
NAHARPOLY	EQ	19-May-2023	263.20	264.00	266.15	256.30	259.05	258.35	259.25	10213	26.48	744	5756	56.36
NAHARSPING	EQ	19-May-2023	268.70	270.05	272.00	258.85	264.80	263.60	264.05	45107	119.11	2131	29283	64.92
NAM-INDIA	EQ	19-May-2023	235.95	234.50	237.40	233.10	237.35	236.30	235.38	295938	696.59	6157	176496	59.64
NARMADA	EQ	19-May-2023	20.55	20.70	20.80	19.05	20.30	20.25	20.19	13895	2.80	182	9026	64.96
NATCOPHARM	EQ	19-May-2023	625.50	624.00	625.00	615.00	617.40	617.85	618.47	117931	729.37	4682	59128	50.14
NATHBIOGEN	EQ	19-May-2023	162.90	163.00	164.15	160.00	163.95	162.15	161.66	16591	26.82	723	9009	54.30
NATIONALUM	EQ	19-May-2023	80.85	81.10	81.25	79.75	80.80	80.95	80.49	6208890	4997.50	13394	2065575	33.27
NATNLSTEEL	BE	19-May-2023	4.05	4.05	4.10	3.90	3.95	3.95	3.96	13918	0.55	20	-	-
NAUKRI	EQ	19-May-2023	3743.15	3773.05	3857.40	3732.70	3827.00	3829.05	3816.69	393715	15026.87	51106	138694	35.23
NAVA	EQ	19-May-2023	248.85	250.00	257.25	250.00	252.80	253.40	253.12	786654	1991.21	11293	343597	43.68
NAVINFLUOR	EQ	19-May-2023	4619.90	4630.00	4630.70	4528.55	4535.60	4556.05	4561.13	123842	5648.60	15001	37074	29.94
NAVKARCORP	EQ	19-May-2023	56.85	56.40	57.40	55.20	57.00	56.95	56.37	271083	152.82	2064	123371	45.51
NAVNETEDUL	EQ	19-May-2023	111.00	111.20	113.05	111.20	112.00	112.20	112.16	155515	174.42	2056	81367	52.32
NAZARA	EQ	19-May-2023	580.95	592.10	632.40	588.30	597.80	599.70	614.53	4603544	28290.21	86507	584352	12.69
NBCC	EQ	19-May-2023	40.95	41.20	41.20	40.05	40.55	40.60	40.63	4723314	1918.93	8831	1466697	31.05
NBIFIN	EQ	19-May-2023	1497.00	1485.00	1555.00	1485.00	1550.00	1545.20	1520.13	12	0.18	9	9	75.00
NCC	EQ	19-May-2023	114.15	113.50	114.85	110.00	113.80	114.30	112.95	4470335	5049.16	21168	1962551	43.90
NCLIND	EQ	19-May-2023	189.40	190.50	195.95	187.00	194.00	194.15	193.33	272874	527.55	7407	137604	50.43
NDGL	EQ	19-May-2023	1828.55	1820.00	1849.00	1801.00	1815.00	1806.40	1819.39	372	6.77	105	251	67.47
NDL	EQ	19-May-2023	21.25	21.10	21.65	21.05	21.30	21.35	21.31	56600	12.06	374	32491	57.40
NDLVENTURE	EQ	19-May-2023	121.00	123.80	123.80	118.35	121.00	119.90	120.14	8841	10.62	233	6357	71.90
NDRAUTO	EQ	19-May-2023	664.25	690.05	744.90	681.05	701.00	694.85	711.76	156486	1113.80	9212	42656	27.26
NDTV	EQ	19-May-2023	171.65	172.15	180.20	170.25	178.50	178.05	176.89	415681	735.29	5605	177157	42.62
NECCLTD	EQ	19-May-2023	21.50	21.95	21.95	21.10	21.50	21.40	21.49	50375	10.83	358	30608	60.76
NECLIFE	EQ	19-May-2023	17.00	17.15	17.15	16.50	16.75	16.80	16.77	118969	19.95	570	82792	69.59
NELCAST	EQ	19-May-2023	100.60	95.05	97.65	91.90	96.00	95.95	95.30	1299876	1238.74	6788	541012	41.62
NELCO	EQ	19-May-2023	600.00	603.50	606.00	580.80	606.00	598.25	591.48	77605	459.01	5492	28568	36.81
NEOGEN	EQ	19-May-2023	1540.50	1545.90	1575.90	1528.35	1575.00	1570.70	1560.40	67227	1049.01	8796	23021	34.24
NESCO	EQ	19-May-2023	611.90	611.90	622.70	609.85	614.80	618.85	617.13	86063	531.12	4143	58349	67.80
NESTLEIND	EQ	19-May-2023	21679.60	21800.00	21800.00	21506.10	21630.00	21690.15	21630.00	73220	15837.49	19054	50790	69.37
NETF	EQ	19-May-2023	187.12	192.89	193.85	184.36	193.85	192.12	190.98	1785	3.41	86	865	48.46
NETWORK18	EQ	19-May-2023	57.75	57.85	59.60	57.20	58.40	58.50	58.29	1146616	668.36	4557	254230	22.17
NEULANDLAB	EQ	19-May-2023	2838.70	2820.00	2880.00	2802.00	2830.00	2831.65	2834.14	52011	1474.07	7804	23257	44.72
NEWGEN	EQ	19-May-2023	584.95	589.65	623.90	588.00	619.70	617.40	612.09	962677	5892.47	31540	298515	31.01
NEXTMEDIA	EQ	19-May-2023	5.90	6.45	6.45	6.10	6.45	6.45	6.42	114021	7.32	199	52083	45.68
NFL	EQ	19-May-2023	69.35	69.05	69.65	67.30	68.55	68.45	68.42	3854040	2637.09	11777	1448728	37.59
NGIL	BE	19-May-2023	58.80	59.90	59.90	57.00	58.20	58.20	58.12	4018	2.34	31	-	-
NGLFINE	EQ	19-May-2023	1600.10	1613.65	1616.95	1503.40	1525.00	1520.20	1545.83	5225	80.77	1099	3030	57.99
NH	EQ	19-May-2023	767.85	768.70	777.25	761.00	773.00	773.15	770.70	93283	718.94	8182	51235	54.92
NHAI	N2	19-May-2023	1161.40	1166.00	1166.90	1156.00	1156.10	1156.10	1163.19	177	2.06	11	127	71.75
NHAI	N3	19-May-2023	1031.05	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	1	0.01	1	1	100.00
NHAI	N4	19-May-2023	1045.00	1045.00	1045.40	1045.00	1045.40	1045.40	1045.22	11	0.11	2	11	100.00
NHAI	N6	19-May-2023	1194.25	1195.00	1199.00	1194.26	1198.50	1198.50	1195.89	58	0.69	6	57	98.28
NHAI	N8	19-May-2023	1052.00	1051.00	1051.00	1050.00	1050.00	1050.01	1050.01	100	1.05	5	100	100.00
NHAI	NA	19-May-2023	1162.41	1163.00	1163.00	1163.00	1163.00	1163.00	1163.00	15	0.17	1	15	100.00
NHAI	NE	19-May-2023	1173.51	1175.16	1175.16	1175.16	1175.16	1175.16	1175.16	1	0.01	1	1	100.00
NHBTF2014	N6	19-May-2023	6630.31	6651.00	6690.00	6651.00	6690.00	6690.00	6667.47	142	9.47	8	142	100.00
NHBTF2023	N6	19-May-2023	5900.00	5929.90	5929.90	5908.00	5908.00	5908.16	5908.45	77	4.55	4	77	100.00
NHIT	N1	19-May-2023	307.52	307.85	307.85	307.02	307.60	307.60	307.63	931	2.86	12	930	99.89
NHIT	N2	19-May-2023	308.02	308.25	308.80	308.25	308.80	308.80	308.47	460	1.42	6	460	100.00
NHIT	N3	19-May-2023	416.09	415.25	416.50	415.25	415.52	415.55	415.59	1979	8.22	13	1669	84.34
NHPC	EQ	19-May-2023	44.05	44.00	44.50	43.25	44.35	44.10	43.78	6062256	2654.23	14722	3392799	55.97
NIACL	EQ	19-May-2023	119.90	120.55	120.85	116.10	117.60	117.45	117.78	553872	652.37	6020	156575	28.27
NIBL	BE	19-May-2023	18.85	18.80	18.80	18.50	18.65	18.55	18.62	2784	0.52	27	-	-
NIF100BEES	EQ	19-May-2023	186.96	188.49	188.49	186.24	188.28	188.08	187.35	4336	8.12	187	3024	69.74
NIFTYBEES	EQ	19-May-2023	199.05	205.00	205.00	198.25	199.65	199.82	199.10	3295080	6560.45	23643	2472999	75.05
NIFTYQLITY	EQ	19-May-2023	14.99	14.99	15.08	14.82	14.96	14.95	15.00	125507	18.83	246	111971	89.21
NIITLTD	EQ	19-May-2023	373.15	376.40	396.50	376.05	386.50	386.25	389.04	2351869	9149.73	43426	609351	25.91
NILAINFRA	EQ	19-May-2023	5.00	5.00	5.00	4.75	4.95	4.95	4.91	156118	7.66	273	104483	66.93
NILASPACES	EQ	19-May-2023	2.70	2.75	2.80	2.70	2.75	2.75	2.74	107190	2.94	190	61770	57.63
NILKAMAL	EQ	19-May-2023	2123.50	2125.00	2149.95	2072.15	2134.90	2134.85	2108.26	5770	121.65	1376	3334	57.78
NINSYS	BE	19-May-2023	404.35	419.95	419.95	404.00	406.00	413.90	415.24	353	1.47	64	-	-
NIPPOBATRY	EQ	19-May-2023	389.70	394.85	398.90	385.00	385.00	389.30	392.92	31010	121.85	1387	13544	43.68
NIRAJ	EQ	19-May-2023	28.30	28.40	28.65	28.00	28.10	28.10	28.25	5849	1.65	78	3915	66.93
NIRMAN	SM	19-May-2023	91.45	88.55	88.55	86.90	86.90	86.90	87.17	43200	37.66	36	33600	77.78
NITCO	EQ	19-May-2023	17.65	17.70	17.95	17.60	17.90	17.85	17.77	52674	9.36	238	37468	71.13
NITINSPIN	EQ	19-May-2023	272.80	273.00	273.95	263.00	267.00	266.60	266.99	209153	558.41	5203	110467	52.82
NITIRAJ	EQ	19-May-2023	74.50	72.55	76.85	72.55	76.85	76.30	75.23	4245	3.19	155	3293	77.57
NKIND	EQ	19-May-2023	42.30	45.50	45.50	41.65	42.50	42.70	43.23	1291	0.56	66	951	73.66
NLCINDIA	EQ	19-May-2023	86.05	86.45	86.45	85.00	85.60	85.50	85.56	889243	760.81	5947	598947	67.35
NMDC	EQ	19-May-2023	104.80	105.20	105.80	103.75	105.75	105.65	104.91	5332799	5594.74	29904	2471286	46.34
NOCIL	EQ	19-May-2023	224.00	224.50	226.15	221.20	222.70	222.85	222.87	231974	516.99	4801	98831	42.60
NOIDATOLL	EQ	19-May-2023	7.00	7.15	7.15	6.80	6.95	6.90	6.93	156230	10.82	220	136200	87.18
NOVARTIND	EQ	19-May-2023	717.00	723.70	735.00	717.00	722.10	723.80	724.68	23727	171.94	2380	12235	51.57
NPBET	EQ	19-May-2023	226.02	226.02	227.15	224.85	227.15	227.15	225.79	115	0.26	22	105	91.30
NPST	SM	19-May-2023	685.00	686.00	690.00	686.00	687.00	687.00	687.50	2400	16.50	6	2400	100.00
NRAIL	EQ	19-May-2023	257.65	257.00	258.90	254.00	255.95	256.25	255.83	6924	17.71	403	4579	66.13
NRBBEARING	EQ	19-May-2023	153.80	152.80	155.90	152.05	152.75	153.00	153.94	129593	199.49	3430	58480	45.13
NRL	EQ	19-May-2023	116.40	117.55	118.80	115.10	115.30	115.60	116.22	35605	41.38	482	25055	70.37
NSIL	EQ	19-May-2023	2123.60	2189.00	2189.00	2110.10	2111.05	2113.00	2119.81	318	6.74	87	202	63.52
NSLNISP	EQ	19-May-2023	36.90	36.95	37.40	36.85	37.05	37.05	37.08	2993288	1109.90	6850	2142988	71.59
NTPC	EQ	19-May-2023	175.10	175.00	175.35	172.95	173.30	173.30	173.87	6657753	11575.54	74123	3442226	51.70
NTPC	N2	19-May-2023	1240.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
NTPC	N4	19-May-2023	1053.00	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	559	5.85	1	559	100.00
NTPC	N5	19-May-2023	1170.15	1173.25	1173.25	1173.25	1173.25	1173.25	1173.25	50	0.59	1	50	100.00
NTPC	N6	19-May-2023	1311.01	1311.00	1330.00	1311.00	1330.00	1330.00	1311.23	83	1.09	2	83	100.00
NTPC	N7	19-May-2023	10.30	10.27	10.35	10.27	10.31	10.31	10.34	94326	9.75	68	91773	97.29
NTPC	NC	19-May-2023	1148.24	1148.71	1148.71	1148.71	1148.71	1148.71	1148.71	78	0.90	1	78	100.00
NUCLEUS	EQ	19-May-2023	622.80	625.00	629.95	607.85	625.30	625.50	620.84	90440	561.49	6185	30117	33.30
NURECA	EQ	19-May-2023	327.60	329.90	330.00	325.00	329.90	327.50	327.20	20268	66.32	1387	9921	48.95
NUVOCO	EQ	19-May-2023	326.25	328.00	334.50	322.10	331.35	333.00	327.76	249205	816.79	6566	158299	63.52
NV20BEES	EQ	19-May-2023	104.66	104.70	105.07	104.11	104.70	104.71	104.61	4150	4.34	135	1521	36.65
NXST	RR	19-May-2023	100.00	103.00	104.75	103.00	104.30	104.29	103.77	35069984	36390.67	56998	32312015	92.14
NYKAA	EQ	19-May-2023	125.75	126.00	128.85	123.80	127.80	128.30	126.90	4845666	6149.05	32878	1788985	36.92
OAL	EQ	19-May-2023	370.75	370.50	374.00	366.20	366.20	370.25	370.30	6216	23.02	584	1997	32.13
OBCL	EQ	19-May-2023	53.75	53.70	57.55	53.30	55.90	55.90	55.28	41212	22.78	891	24899	60.42
OBEROIRLTY	EQ	19-May-2023	890.05	894.05	924.10	884.75	915.00	918.45	906.58	1276153	11569.37	27217	388346	30.43
OCCL	EQ	19-May-2023	757.80	761.35	799.90	757.80	778.00	782.20	776.54	13801	107.17	616	8823	63.93
OFSS	EQ	19-May-2023	3508.35	3536.40	3567.00	3519.00	3549.00	3550.10	3546.93	78456	2782.78	7253	35752	45.57
OIL	EQ	19-May-2023	268.00	269.45	274.05	266.55	268.70	268.90	269.83	1510079	4074.59	19663	581229	38.49
OILCOUNTUB	EQ	19-May-2023	15.15	15.25	15.25	14.65	14.70	14.75	14.79	10109	1.50	131	7240	71.62
OLECTRA	EQ	19-May-2023	662.30	664.90	702.00	656.05	678.20	677.60	684.19	2289144	15662.04	50650	609114	26.61
OMAXAUTO	EQ	19-May-2023	55.05	56.70	56.70	54.20	54.20	55.10	55.31	25527	14.12	228	18458	72.31
OMAXE	EQ	19-May-2023	53.30	53.60	53.60	52.15	53.00	52.50	52.92	193998	102.66	842	27680	14.27
OMFURN	SM	19-May-2023	44.00	46.20	46.20	41.80	41.80	41.80	43.42	10000	4.34	5	10000	100.00
OMINFRAL	EQ	19-May-2023	40.95	41.05	41.40	39.70	40.80	40.55	40.67	36474	14.84	349	22967	62.97
OMKARCHEM	BZ	19-May-2023	7.10	6.85	7.45	6.85	7.20	7.20	7.21	19014	1.37	92	-	-
ONELIFECAP	EQ	19-May-2023	12.30	12.50	12.90	12.40	12.55	12.45	12.60	15465	1.95	109	9031	58.40
ONEPOINT	EQ	19-May-2023	22.55	22.75	22.80	21.80	22.65	22.50	22.24	716907	159.41	1806	406775	56.74
ONGC	EQ	19-May-2023	166.35	166.20	166.75	164.00	164.60	164.90	165.39	5969632	9873.17	27535	3173903	53.17
ONMOBILE	EQ	19-May-2023	75.10	75.30	78.90	74.70	77.30	77.60	77.26	2118778	1637.02	11967	523535	24.71
ONWARDTEC	EQ	19-May-2023	391.75	396.00	396.00	381.35	388.50	388.65	389.03	29005	112.84	1483	18575	64.04
OPTIEMUS	EQ	19-May-2023	173.75	174.40	182.50	173.00	175.00	175.00	177.36	289779	513.96	5619	136758	47.19
ORBTEXP	EQ	19-May-2023	147.30	146.50	152.95	146.00	152.10	151.90	150.75	23028	34.72	391	16894	73.36
ORCHPHARMA	BE	19-May-2023	426.85	422.00	430.00	422.00	425.00	424.00	425.92	2947	12.55	92	-	-
ORICONENT	EQ	19-May-2023	20.35	20.35	20.45	20.00	20.00	20.05	20.13	54509	10.97	286	37479	68.76
ORIENTABRA	EQ	19-May-2023	27.25	27.50	27.75	27.30	27.30	27.35	27.49	56936	15.65	339	42848	75.26
ORIENTALTL	EQ	19-May-2023	7.40	7.45	7.65	7.20	7.25	7.30	7.32	26926	1.97	154	22155	82.28
ORIENTBELL	EQ	19-May-2023	593.20	593.20	639.00	587.60	624.95	626.10	620.61	84869	526.71	5635	37185	43.81
ORIENTCEM	EQ	19-May-2023	122.90	123.30	124.90	120.45	123.55	123.35	121.96	1276818	1557.25	4975	1103062	86.39
ORIENTELEC	EQ	19-May-2023	221.35	219.90	221.55	218.95	220.00	219.50	219.72	88782	195.07	2740	56424	63.55
ORIENTHOT	EQ	19-May-2023	91.85	92.15	92.90	90.60	92.20	91.75	91.54	318011	291.10	2987	105960	33.32
ORIENTLTD	EQ	19-May-2023	61.40	61.90	61.90	58.25	59.50	59.80	60.17	5170	3.11	129	3207	62.03
ORIENTPPR	EQ	19-May-2023	46.60	45.20	45.45	43.10	44.30	44.15	44.04	5229175	2302.80	13921	1946124	37.22
ORISSAMINE	EQ	19-May-2023	2619.10	2607.90	2639.00	2602.00	2607.00	2611.25	2618.99	1423	37.27	451	740	52.00
ORTEL	BZ	19-May-2023	1.10	1.10	1.15	1.05	1.15	1.15	1.11	18763	0.21	28	-	-
ORTINLAB	EQ	19-May-2023	19.45	19.40	19.90	19.35	19.75	19.65	19.67	8291	1.63	60	6407	77.28
OSIAHYPER	EQ	19-May-2023	31.25	31.25	32.80	30.45	32.80	32.80	32.56	1090624	355.07	1785	539922	49.51
OSWALAGRO	EQ	19-May-2023	34.70	35.20	35.30	33.20	33.55	33.45	34.05	78246	26.64	603	53914	68.90
OSWALGREEN	EQ	19-May-2023	22.65	22.90	23.00	22.25	22.65	22.50	22.59	86763	19.60	325	60459	69.68
OSWALSEEDS	EQ	19-May-2023	353.70	360.00	360.00	351.35	355.00	354.10	356.15	5641	20.09	188	1798	31.87
PAGEIND	EQ	19-May-2023	41739.20	41999.00	42250.00	41410.60	41599.90	41674.90	41890.69	14097	5905.33	7884	5193	36.84
PAISALO	EQ	19-May-2023	50.30	50.80	50.80	49.10	49.90	49.85	49.72	954810	474.70	1923	865545	90.65
PALASHSECU	EQ	19-May-2023	103.35	105.95	105.95	100.05	100.50	100.85	101.27	2095	2.12	176	856	40.86
PALREDTEC	EQ	19-May-2023	140.50	143.00	146.15	141.10	142.95	142.85	143.50	29917	42.93	673	16799	56.15
PANACEABIO	EQ	19-May-2023	117.20	117.20	119.50	117.20	119.50	119.20	118.87	28978	34.45	622	17816	61.48
PANACHE	BE	19-May-2023	60.00	59.00	60.90	59.00	59.35	59.35	59.78	7358	4.40	38	-	-
PANAMAPET	EQ	19-May-2023	303.75	305.20	309.50	297.45	307.00	307.90	304.01	40841	124.16	1839	18281	44.76
PANSARI	EQ	19-May-2023	89.15	86.00	89.25	85.30	89.20	89.20	88.02	827	0.73	15	566	68.44
PAR	EQ	19-May-2023	191.20	195.00	222.45	189.80	210.00	209.65	209.25	343289	718.33	7731	124451	36.25
PARACABLES	EQ	19-May-2023	39.60	39.60	40.50	37.65	38.30	37.70	38.77	903866	350.45	2720	544046	60.19
PARADEEP	EQ	19-May-2023	53.35	53.40	53.85	52.25	53.15	53.30	52.98	858720	454.98	5026	410108	47.76
PARAGMILK	EQ	19-May-2023	108.85	108.00	109.75	105.00	105.75	105.60	106.70	538840	574.95	4749	254525	47.24
PARAS	EQ	19-May-2023	527.50	530.70	530.70	515.65	522.25	520.65	521.05	69299	361.09	4476	31045	44.80
PARASPETRO	BE	19-May-2023	0.90	0.90	0.90	0.85	0.90	0.90	0.88	178410	1.57	188	-	-
PARIN	SM	19-May-2023	89.00	93.45	93.45	93.45	93.45	93.45	93.45	2000	1.87	1	2000	100.00
PARSVNATH	EQ	19-May-2023	7.00	7.00	7.45	7.00	7.25	7.35	7.22	611764	44.18	634	532809	87.09
PARTYCRUS	SM	19-May-2023	54.50	52.00	52.05	51.80	51.80	51.80	51.87	14000	7.26	7	6000	42.86
PASUPTAC	EQ	19-May-2023	30.10	30.50	30.50	29.50	30.00	30.10	29.92	28188	8.43	286	19808	70.27
PATANJALI	BE	19-May-2023	959.80	959.70	959.70	936.00	954.80	952.15	945.74	114438	1082.29	3699	-	-
PATELENG	EQ	19-May-2023	28.95	28.60	28.85	26.25	27.25	27.30	27.38	17638240	4828.54	24516	8896341	50.44
PATINTLOG	EQ	19-May-2023	14.95	15.00	15.45	14.65	14.95	14.75	14.95	528128	78.95	1535	315340	59.71
PATTECH	SM	19-May-2023	72.00	75.00	76.00	75.00	76.00	76.00	75.50	6000	4.53	2	6000	100.00
PAYTM	EQ	19-May-2023	708.55	710.70	714.70	701.00	709.70	710.15	707.66	1562466	11057.00	38305	510915	32.70
PCBL	EQ	19-May-2023	130.70	131.00	133.40	128.50	133.10	132.95	131.73	1338093	1762.68	9166	783131	58.53
PCJEWELLER	EQ	19-May-2023	24.50	24.65	24.80	23.95	24.15	24.05	24.11	791380	190.80	3499	551525	69.69
PDMJEPAPER	EQ	19-May-2023	44.35	44.60	44.60	42.95	44.00	43.80	43.62	234074	102.11	1315	86652	37.02
PDSL	EQ	19-May-2023	326.80	329.80	329.80	320.05	323.50	322.85	323.09	41674	134.65	3815	21087	50.60
PEARLPOLY	EQ	19-May-2023	22.10	23.00	23.00	21.95	22.35	22.05	22.39	13175	2.95	153	9117	69.20
PEL	EQ	19-May-2023	747.35	748.00	750.95	738.45	741.00	741.10	743.36	528342	3927.48	18793	163809	31.00
PENIND	EQ	19-May-2023	71.85	72.20	72.45	70.30	72.00	71.80	71.45	506464	361.87	3357	217608	42.97
PENINLAND	EQ	19-May-2023	18.60	18.80	18.80	18.05	18.10	18.20	18.26	210420	38.43	524	136257	64.75
PERFECT	SM	19-May-2023	20.65	21.65	21.65	21.65	21.65	21.65	21.65	6000	1.30	1	6000	100.00
PERSISTENT	EQ	19-May-2023	4748.25	4785.00	4896.00	4765.40	4880.00	4888.20	4854.28	508919	24704.33	39596	188566	37.05
PETRONET	EQ	19-May-2023	226.85	226.85	227.40	224.00	224.25	224.45	225.00	1349963	3037.47	27171	836087	61.93
PFC	EQ	19-May-2023	164.85	165.00	166.55	163.30	165.45	165.65	165.28	6348109	10492.19	36308	2589670	40.79
PFC	N2	19-May-2023	1108.00	1114.99	1115.00	1114.99	1115.00	1115.00	1115.00	16	0.18	2	8	50.00
PFC	N5	19-May-2023	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	5	0.06	1	5	100.00
PFC	N8	19-May-2023	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	2	0.03	1	2	100.00
PFIZER	EQ	19-May-2023	3819.90	3802.00	3840.00	3779.05	3822.55	3824.50	3811.20	8955	341.29	2334	3547	39.61
PFOCUS	EQ	19-May-2023	79.25	79.70	80.60	78.45	79.35	79.15	79.28	45642	36.18	1056	20881	45.75
PFS	EQ	19-May-2023	16.10	16.80	17.00	16.20	16.40	16.35	16.47	2408615	396.78	3817	1407589	58.44
PGEL	EQ	19-May-2023	1447.20	1461.65	1474.00	1428.00	1453.00	1451.15	1445.70	33731	487.65	4135	12369	36.67
PGHH	EQ	19-May-2023	13778.30	13821.60	13821.60	13570.00	13609.00	13590.60	13661.68	3684	503.30	1370	2343	63.60
PGHL	EQ	19-May-2023	5042.80	5074.10	5100.00	4949.20	5010.00	5002.80	5011.78	11930	597.91	3826	6610	55.41
PGIL	EQ	19-May-2023	494.70	496.30	501.65	488.25	492.55	493.10	494.16	14032	69.34	1307	7532	53.68
PGINVIT	IV	19-May-2023	124.06	124.06	125.49	124.05	125.00	124.98	124.82	119189	148.78	2697	94634	79.40
PHANTOMFX	SM	19-May-2023	262.50	265.00	265.00	260.15	264.50	263.40	263.15	34200	90.00	47	21600	63.16
PHARMABEES	EQ	19-May-2023	12.38	12.44	12.44	12.26	12.30	12.28	12.30	2012058	247.57	5684	1752256	87.09
PHOENIXLTD	EQ	19-May-2023	1446.20	1435.00	1438.70	1404.00	1415.00	1414.85	1415.61	205805	2913.40	14788	153233	74.46
PIDILITIND	EQ	19-May-2023	2552.25	2552.25	2575.70	2545.30	2570.00	2566.60	2563.25	313001	8023.01	19495	223912	71.54
PIGL	EQ	19-May-2023	89.05	92.95	92.95	84.60	84.60	84.60	85.08	305895	260.25	1423	171302	56.00
PIIND	EQ	19-May-2023	3256.15	3188.00	3409.30	3165.10	3260.00	3274.30	3277.20	852032	27922.79	71351	188771	22.16
PILANIINVS	EQ	19-May-2023	1791.40	1808.00	1808.10	1778.00	1799.90	1801.75	1799.23	950	17.09	273	534	56.21
PILITA	EQ	19-May-2023	8.55	8.70	8.75	8.45	8.50	8.60	8.59	95375	8.19	196	76341	80.04
PIONEEREMB	EQ	19-May-2023	35.55	35.70	36.90	35.70	36.25	36.55	36.23	25571	9.27	285	15307	59.86
PITTIENG	EQ	19-May-2023	355.05	354.80	360.00	345.50	347.10	350.20	352.89	120272	424.43	6198	57982	48.21
PIXTRANS	EQ	19-May-2023	917.55	923.95	939.00	917.55	938.00	933.35	928.46	37211	345.49	2865	20007	53.77
PKTEA	BE	19-May-2023	256.90	260.00	260.00	251.00	251.00	251.00	254.71	106	0.27	7	-	-
PLASTIBLEN	EQ	19-May-2023	173.15	172.55	173.85	168.05	171.15	170.40	170.13	7951	13.53	340	5561	69.94
PNB	EQ	19-May-2023	48.45	48.85	49.60	48.35	49.45	49.25	48.99	46965076	23006.95	59928	11500509	24.49
PNBGILTS	EQ	19-May-2023	58.90	59.30	59.30	58.65	59.05	58.95	58.85	38069	22.40	711	25530	67.06
PNBHOUSING	EQ	19-May-2023	480.40	475.55	475.55	461.05	470.00	465.70	466.85	928184	4333.21	16139	309925	33.39
PNC	EQ	19-May-2023	38.15	38.25	38.85	37.50	37.95	37.80	37.99	5456	2.07	185	2903	53.21
PNCINFRA	EQ	19-May-2023	316.95	316.00	324.25	312.60	321.35	322.55	320.04	352705	1128.79	7107	145441	41.24
POCL	EQ	19-May-2023	357.05	362.30	367.30	350.15	352.00	350.95	355.39	11049	39.27	1206	5780	52.31
PODDARHOUS	BE	19-May-2023	104.90	104.90	104.95	101.10	104.80	102.85	102.38	1145	1.17	27	-	-
PODDARMENT	EQ	19-May-2023	308.10	308.55	308.95	305.50	306.50	306.85	306.94	4181	12.83	181	2848	68.12
POKARNA	EQ	19-May-2023	376.65	378.45	387.95	370.50	377.50	374.50	375.22	29923	112.28	2635	13763	45.99
POLICYBZR	EQ	19-May-2023	633.80	635.00	639.05	628.85	629.90	629.70	633.44	922072	5840.79	18597	697958	75.69
POLYCAB	EQ	19-May-2023	3405.40	3415.00	3448.00	3391.05	3441.00	3441.00	3426.27	204182	6995.82	23208	71146	34.84
POLYMED	EQ	19-May-2023	980.10	980.00	984.00	967.70	974.95	971.95	975.22	40014	390.23	5182	21985	54.94
POLYPLEX	EQ	19-May-2023	1607.70	1621.05	1644.30	1555.10	1574.00	1569.30	1588.04	366154	5814.67	21354	116155	31.72
PONNIERODE	EQ	19-May-2023	386.20	388.80	409.00	382.80	399.95	398.90	394.52	95011	374.84	3410	38709	40.74
POONAWALLA	EQ	19-May-2023	336.00	338.00	340.40	329.50	335.00	334.55	334.68	1988382	6654.63	18039	707844	35.60
POWERGRID	EQ	19-May-2023	235.65	235.65	237.50	232.00	233.85	233.70	234.11	7553771	17683.85	76447	3900822	51.64
POWERINDIA	EQ	19-May-2023	3973.65	3980.00	4080.00	3856.35	4040.00	4031.95	3966.78	39225	1555.97	6916	14881	37.94
POWERMECH	EQ	19-May-2023	3160.30	3173.85	3184.95	3063.40	3130.00	3136.75	3126.88	32702	1022.55	6022	10280	31.44
PPAP	EQ	19-May-2023	199.85	203.85	204.40	197.05	198.55	199.50	200.60	6247	12.53	228	4153	66.48
PPL	EQ	19-May-2023	170.50	171.90	171.90	166.85	169.50	169.25	168.96	40581	68.57	2080	21549	53.10
PPLPHARMA	EQ	19-May-2023	72.35	72.90	73.30	71.65	73.05	73.05	72.57	1600649	1161.53	7063	884068	55.23
PRAENG	EQ	19-May-2023	11.90	11.90	12.20	11.70	11.95	11.85	11.84	35723	4.23	108	30765	86.12
PRAJIND	EQ	19-May-2023	359.10	362.00	364.80	353.00	359.00	358.95	358.48	383501	1374.77	9840	172419	44.96
PRAKASH	EQ	19-May-2023	58.90	58.80	59.20	57.95	59.20	58.85	58.45	299194	174.89	1479	131540	43.96
PRAKASHSTL	EQ	19-May-2023	4.35	4.35	4.45	4.25	4.40	4.35	4.35	392359	17.07	687	183266	46.71
PRAXIS	EQ	19-May-2023	18.70	19.00	19.45	18.40	18.65	18.75	18.84	9507	1.79	139	6606	69.49
PRECAM	EQ	19-May-2023	176.65	177.70	182.45	174.60	175.85	176.05	177.91	557548	991.96	8447	202409	36.30
PRECOT	EQ	19-May-2023	184.95	183.05	183.80	175.05	179.40	179.90	178.42	9419	16.81	215	7306	77.57
PRECWIRE	EQ	19-May-2023	89.40	89.85	90.55	86.80	87.50	87.85	88.65	1386497	1229.08	9718	424401	30.61
PREMEXPLN	EQ	19-May-2023	416.55	428.00	428.00	413.55	420.00	419.40	416.77	6234	25.98	388	3950	63.36
PREMIERPOL	EQ	19-May-2023	84.15	85.25	86.80	84.30	86.80	85.95	85.81	6400	5.49	97	4819	75.30
PRESSMN	EQ	19-May-2023	86.60	86.55	88.40	85.55	88.40	86.80	87.27	65181	56.88	500	48768	74.82
PRESTIGE	EQ	19-May-2023	479.20	482.00	484.80	473.60	477.00	476.85	476.46	585423	2789.30	7746	400331	68.38
PRICOLLTD	EQ	19-May-2023	236.80	236.80	237.85	232.70	237.10	236.60	235.72	172218	405.95	4261	72620	42.17
PRIMESECU	EQ	19-May-2023	112.40	112.40	113.35	110.00	110.65	110.60	111.28	36384	40.49	385	28433	78.15
PRINCEPIPE	EQ	19-May-2023	580.60	583.70	589.40	564.60	571.90	572.25	574.41	183886	1056.26	14766	103994	56.55
PRITI	EQ	19-May-2023	162.65	163.00	165.95	157.00	160.00	159.05	160.70	10577	17.00	451	5889	55.68
PRITIKA	SM	19-May-2023	33.40	33.05	34.10	33.05	34.00	34.00	33.55	16000	5.37	4	12000	75.00
PRITIKAUTO	EQ	19-May-2023	17.20	17.60	17.65	16.90	17.15	17.10	17.25	335931	57.94	1210	213444	63.54
PRIVISCL	EQ	19-May-2023	1100.70	1101.05	1110.50	1098.05	1104.00	1100.75	1101.12	16843	185.46	1247	13051	77.49
PROLIFE	SM	19-May-2023	242.90	255.00	255.00	255.00	255.00	255.00	255.00	2500	6.38	5	2500	100.00
PROPEQUITY	SM	19-May-2023	155.20	153.20	155.00	153.10	155.00	154.95	154.29	8400	12.96	7	7200	85.71
PROZONINTU	EQ	19-May-2023	23.65	24.20	24.20	23.30	23.70	23.60	23.58	87690	20.68	517	54390	62.03
PRSMJOHNSN	EQ	19-May-2023	115.65	116.05	117.50	114.50	116.50	116.80	115.96	138125	160.17	2416	53949	39.06
PRUDENT	EQ	19-May-2023	869.50	874.95	878.40	854.00	860.00	856.25	861.14	8281	71.31	1561	4655	56.21
PSB	EQ	19-May-2023	32.45	32.50	32.60	30.75	31.10	31.05	31.39	3211201	1007.96	7014	1276587	39.75
PSPPROJECT	EQ	19-May-2023	702.85	708.50	709.70	695.00	705.00	703.05	702.67	76096	534.70	3631	46721	61.40
PSUBANKICI	EQ	19-May-2023	39.56	39.87	39.98	39.11	39.84	39.78	39.43	33162	13.07	179	15816	47.69
PSUBNKBEES	EQ	19-May-2023	43.86	44.01	44.24	43.33	43.95	43.88	43.77	1315877	575.90	3946	733384	55.73
PTC	EQ	19-May-2023	92.50	93.00	93.20	91.20	92.35	92.20	92.04	550731	506.89	3529	298706	54.24
PTL	EQ	19-May-2023	32.55	32.55	33.10	32.50	32.80	32.75	32.75	70766	23.18	498	41105	58.09
PULZ	SM	19-May-2023	58.55	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
PUNJABCHEM	EQ	19-May-2023	762.90	764.00	775.00	757.00	773.30	771.85	766.26	10315	79.04	1230	6136	59.49
PURVA	EQ	19-May-2023	82.20	82.05	82.60	80.85	82.20	81.55	81.58	126080	102.85	1694	65675	52.09
PVP	EQ	19-May-2023	12.50	12.70	12.70	11.90	11.90	11.95	12.06	690739	83.29	819	293610	42.51
PVRINOX	EQ	19-May-2023	1374.45	1384.95	1384.95	1365.00	1373.00	1372.60	1371.25	189521	2598.82	11638	53266	28.11
QFIL	SM	19-May-2023	132.85	132.85	132.90	126.10	130.90	128.45	129.46	48000	62.14	22	36000	75.00
QGOLDHALF	EQ	19-May-2023	51.30	51.28	51.28	50.92	51.20	51.18	51.17	7127	3.65	156	2556	35.86
QMSMEDI	SM	19-May-2023	141.30	141.20	143.80	137.25	137.25	137.95	139.97	35000	48.99	28	21000	60.00
QNIFTY	EQ	19-May-2023	1925.64	1929.99	1934.01	1918.31	1934.00	1933.99	1930.44	172	3.32	26	117	68.02
QUESS	EQ	19-May-2023	391.20	392.00	392.95	378.20	383.60	383.25	383.43	228145	874.79	8707	110148	48.28
QUICKHEAL	EQ	19-May-2023	139.45	140.85	140.85	138.00	139.00	138.75	139.04	38130	53.02	750	18971	49.75
QUICKTOUCH	SM	19-May-2023	176.65	185.00	185.45	167.85	167.85	167.85	175.75	242000	425.32	106	124000	51.24
RACE	EQ	19-May-2023	238.20	238.05	242.85	235.00	238.90	238.05	237.49	5168	12.27	153	3953	76.49
RADHIKAJWE	EQ	19-May-2023	178.05	177.10	184.20	175.00	181.00	180.45	180.29	69833	125.90	1349	31881	45.65
RADIANTCMS	EQ	19-May-2023	94.85	95.20	95.45	94.30	94.80	94.85	94.99	153897	146.19	846	140781	91.48
RADICO	EQ	19-May-2023	1120.75	1121.95	1162.00	1121.95	1156.00	1155.90	1142.38	378488	4323.78	13824	230000	60.77
RADIOCITY	EQ	19-May-2023	11.30	11.30	11.30	11.05	11.15	11.10	11.13	73923	8.23	198	66484	89.94
RADIOCITY	P1	19-May-2023	89.60	89.60	89.65	89.40	89.40	89.40	89.52	8920	7.99	50	8910	99.89
RAILTEL	EQ	19-May-2023	119.75	120.15	120.15	115.80	118.05	118.30	117.44	1694119	1989.64	11312	608159	35.90
RAIN	EQ	19-May-2023	148.25	148.35	148.95	145.00	146.70	146.80	146.75	1795810	2635.37	12381	531124	29.58
RAINBOW	EQ	19-May-2023	888.45	889.95	900.00	878.00	888.90	896.00	890.41	131230	1168.48	12338	46751	35.63
RAJESHEXPO	EQ	19-May-2023	572.60	574.40	585.00	565.00	578.90	579.90	574.76	175433	1008.31	7315	30249	17.24
RAJMET	EQ	19-May-2023	9.80	9.75	10.10	9.55	9.60	9.60	9.69	200835	19.47	831	138819	69.12
RAJRATAN	EQ	19-May-2023	767.30	774.45	774.85	755.00	761.95	760.40	762.43	26333	200.77	4277	12970	49.25
RAJRILTD	BE	19-May-2023	46.35	45.45	45.45	45.45	45.45	45.45	45.45	3074	1.40	75	-	-
RAJSREESUG	EQ	19-May-2023	38.30	38.50	39.35	37.20	38.25	38.10	38.16	76602	29.24	2012	36200	47.26
RAJTV	EQ	19-May-2023	46.15	47.75	47.75	45.30	46.20	45.80	45.97	5009	2.30	201	1968	39.29
RALLIS	EQ	19-May-2023	188.80	189.00	189.70	187.00	188.80	188.20	187.87	161369	303.17	5970	87757	54.38
RAMANEWS	EQ	19-May-2023	12.80	12.95	13.00	12.70	12.90	12.95	12.91	43391	5.60	172	31285	72.10
RAMAPHO	EQ	19-May-2023	209.70	206.20	206.25	191.00	193.00	192.50	195.20	75858	148.08	3993	45135	59.50
RAMASTEEL	EQ	19-May-2023	35.50	35.80	36.80	35.25	35.80	35.85	36.25	3524232	1277.61	30759	1184371	33.61
RAMCOCEM	EQ	19-May-2023	781.60	798.90	850.00	798.00	841.95	843.90	824.54	6819595	56230.02	168789	1346478	19.74
RAMCOIND	EQ	19-May-2023	146.65	147.40	155.00	143.65	151.10	151.85	151.21	665121	1005.71	9722	263968	39.69
RAMCOSYS	EQ	19-May-2023	219.55	219.00	231.25	219.00	228.60	229.50	226.51	193343	437.95	5743	97119	50.23
RAMKY	EQ	19-May-2023	384.95	385.10	394.00	381.00	388.10	391.45	390.01	78508	306.19	2839	39426	50.22
RAMRAT	EQ	19-May-2023	197.95	199.55	203.85	196.05	201.50	201.15	200.76	47952	96.27	1332	32458	67.69
RANASUG	EQ	19-May-2023	22.35	22.30	22.80	22.00	22.60	22.60	22.38	597163	133.64	1944	234690	39.30
RANEENGINE	EQ	19-May-2023	289.30	289.95	292.95	275.25	277.00	278.55	282.57	19767	55.86	737	13603	68.82
RANEHOLDIN	EQ	19-May-2023	936.85	937.05	952.00	937.05	952.00	949.55	944.46	25310	239.04	1401	15488	61.19
RATEGAIN	EQ	19-May-2023	401.60	401.60	424.70	399.35	412.00	412.60	416.29	1249046	5199.61	39643	338288	27.08
RATNAMANI	EQ	19-May-2023	2367.45	2374.75	2374.75	2343.00	2348.00	2353.45	2352.99	12256	288.38	2879	5970	48.71
RAYMOND	EQ	19-May-2023	1549.45	1569.90	1569.90	1519.00	1547.50	1545.95	1536.93	83590	1284.72	6700	47100	56.35
RBA	EQ	19-May-2023	122.50	119.35	123.45	115.10	117.65	118.20	119.03	12134372	14444.04	53928	1431975	11.80
RBL	EQ	19-May-2023	728.25	722.20	735.90	721.00	727.00	725.90	726.76	3763	27.35	593	1497	39.78
RBLBANK	EQ	19-May-2023	142.05	143.15	144.50	138.85	143.75	144.00	141.93	8677099	12315.49	31521	2241848	25.84
RBMINFRA	SM	19-May-2023	77.35	79.80	80.40	73.50	75.70	75.05	75.68	36000	27.25	12	24000	66.67
RCF	EQ	19-May-2023	105.15	105.45	105.70	102.75	103.95	104.00	103.96	1763981	1833.75	10055	699694	39.67
RECLTD	EQ	19-May-2023	129.50	130.25	130.55	127.40	129.95	129.80	129.06	7924933	10228.21	31544	3247536	40.98
RECLTD	N6	19-May-2023	1171.25	1171.10	1171.25	1171.00	1171.00	1171.00	1171.23	1667	19.52	7	1667	100.00
RECLTD	N9	19-May-2023	1195.00	1194.00	1195.00	1193.00	1193.00	1193.00	1193.12	426	5.08	7	426	100.00
RECLTD	NE	19-May-2023	1064.59	1064.67	1064.67	1041.59	1058.98	1043.33	1043.81	1125	11.74	6	1000	88.89
RECLTD	NF	19-May-2023	1210.10	1200.00	1210.00	1200.00	1210.00	1210.00	1204.55	110	1.33	4	60	54.55
REDINGTON	EQ	19-May-2023	170.00	170.85	172.20	166.30	168.90	169.10	169.61	1590881	2698.35	16518	908286	57.09
REFEX	EQ	19-May-2023	355.55	426.65	426.65	415.05	426.65	426.65	425.09	714413	3036.90	4413	429997	60.19
REGENCERAM	BE	19-May-2023	27.40	28.10	28.25	26.70	28.00	27.95	27.93	13701	3.83	64	-	-
RELAXO	EQ	19-May-2023	874.25	870.00	874.35	863.50	867.70	867.20	867.08	35319	306.24	4258	17801	50.40
RELCAPITAL	BE	19-May-2023	8.75	8.85	8.95	8.40	8.80	8.65	8.79	436692	38.40	882	-	-
RELCHEMQ	EQ	19-May-2023	172.05	172.70	174.95	170.00	171.00	171.50	171.45	1873	3.21	108	845	45.11
RELIABLE	SM	19-May-2023	59.35	60.10	60.10	60.10	60.10	60.10	60.10	2400	1.44	1	2400	100.00
RELIANCE	EQ	19-May-2023	2434.05	2434.05	2445.95	2418.85	2444.00	2441.95	2432.71	3715280	90382.05	118264	1398819	37.65
RELIGARE	EQ	19-May-2023	168.85	169.60	170.00	166.30	169.00	169.20	168.94	299458	505.91	4561	164473	54.92
RELINFRA	EQ	19-May-2023	135.90	137.00	140.40	131.40	137.40	137.45	135.45	3966670	5373.01	19784	1191471	30.04
REMSONSIND	EQ	19-May-2023	264.30	275.00	284.70	241.55	248.85	245.35	260.75	68360	178.25	3971	23614	34.54
RENUKA	EQ	19-May-2023	43.15	43.40	44.50	42.65	44.10	44.10	43.66	5458054	2383.18	11530	1848466	33.87
REPCOHOME	EQ	19-May-2023	206.05	207.30	211.00	205.00	208.00	208.75	208.03	91170	189.66	3021	42374	46.48
REPL	EQ	19-May-2023	188.55	192.00	192.00	184.40	186.00	186.00	187.26	25567	47.88	267	21411	83.74
REPRO	EQ	19-May-2023	589.10	599.90	619.70	575.00	601.20	603.75	601.40	313020	1882.50	12484	88908	28.40
RESPONIND	EQ	19-May-2023	157.85	158.00	161.10	156.25	157.25	158.25	158.15	72214	114.21	1288	7906	10.95
REVATHI	EQ	19-May-2023	1408.90	1404.70	1435.50	1383.70	1435.50	1429.05	1412.24	2315	32.69	392	1037	44.79
RGL	EQ	19-May-2023	88.20	87.00	88.55	86.10	88.00	87.15	87.33	62114	54.24	585	6180	9.95
RHFL	BE	19-May-2023	2.95	3.00	3.00	2.90	2.90	2.90	2.92	372090	10.88	499	-	-
RHIM	EQ	19-May-2023	662.30	666.00	672.00	661.30	670.00	669.90	668.46	91756	613.35	7717	55269	60.23
RHL	EQ	19-May-2023	100.25	98.35	100.45	98.35	99.00	99.20	99.31	3140	3.12	102	2226	70.89
RICHA	SM	19-May-2023	104.50	99.30	99.30	99.30	99.30	99.30	99.30	2000	1.99	2	2000	100.00
RICOAUTO	EQ	19-May-2023	81.40	82.00	83.25	79.65	81.50	80.55	81.74	1908083	1559.61	11642	682296	35.76
RIIL	EQ	19-May-2023	888.55	892.40	905.90	881.00	897.00	897.70	895.09	384429	3441.00	14690	50354	13.10
RITCO	EQ	19-May-2023	181.05	179.45	184.90	175.10	181.00	179.00	180.89	14054	25.42	381	9912	70.53
RITES	EQ	19-May-2023	389.20	387.05	387.15	367.00	368.40	368.80	373.77	1508280	5637.53	31387	455523	30.20
RITEZONE	SM	19-May-2023	80.75	80.75	80.75	79.65	80.00	80.00	80.02	8000	6.40	5	8000	100.00
RKEC	EQ	19-May-2023	65.15	65.55	66.90	65.45	66.90	66.70	66.32	24582	16.30	173	18240	74.20
RKFORGE	EQ	19-May-2023	365.70	369.30	371.20	355.30	368.10	368.50	364.89	734116	2678.74	15778	239058	32.56
RMCL	BZ	19-May-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	48763	1.17	31	-	-
RMDRIP	SM	19-May-2023	58.00	58.00	58.50	57.40	58.50	57.75	57.77	20000	11.55	10	18000	90.00
RML	EQ	19-May-2023	572.05	563.55	569.80	552.00	564.00	563.00	561.14	108427	608.43	5624	37007	34.13
RNAVAL	BZ	19-May-2023	2.15	2.10	2.15	2.10	2.15	2.10	2.11	401277	8.47	305	-	-
ROHLTD	EQ	19-May-2023	357.80	359.40	366.40	356.25	360.25	361.00	361.11	94634	341.74	4493	29770	31.46
ROLEXRINGS	EQ	19-May-2023	1920.90	1920.90	1931.00	1904.90	1915.00	1918.55	1917.36	9061	173.73	2065	5335	58.88
ROLLT	EQ	19-May-2023	1.00	1.05	1.05	1.00	1.00	1.05	1.03	175389	1.81	104	100961	57.56
ROML	EQ	19-May-2023	41.15	40.75	42.25	40.25	40.25	40.65	41.29	1485	0.61	41	455	30.64
ROSSARI	EQ	19-May-2023	724.70	728.30	732.95	703.25	721.25	722.20	716.09	88241	631.89	7193	33015	37.41
ROSSELLIND	EQ	19-May-2023	280.45	281.45	293.20	278.10	289.00	289.45	287.56	44573	128.18	1182	20405	45.78
ROTO	EQ	19-May-2023	652.10	660.00	661.90	641.10	652.70	652.75	650.44	52040	338.49	4457	24269	46.64
ROUTE	EQ	19-May-2023	1383.00	1389.90	1442.40	1355.00	1407.00	1398.20	1406.67	816178	11480.95	40344	189039	23.16
RPGLIFE	EQ	19-May-2023	764.05	767.90	777.45	757.05	774.05	773.80	767.86	13987	107.40	2344	6929	49.54
RPOWER	EQ	19-May-2023	11.40	11.40	11.55	11.05	11.45	11.45	11.31	28461817	3219.48	9652	6563779	23.06
RPPINFRA	EQ	19-May-2023	43.05	43.55	43.55	42.30	42.40	42.45	42.60	35226	15.00	324	21054	59.77
RPPL	EQ	19-May-2023	157.60	160.00	160.00	156.10	158.00	157.30	157.82	4911	7.75	232	3308	67.36
RPSGVENT	EQ	19-May-2023	469.55	470.00	482.95	435.10	442.00	440.30	455.71	356904	1626.45	16211	94693	26.53
RSSOFTWARE	BE	19-May-2023	35.25	36.70	36.80	33.55	34.75	34.80	35.20	72527	25.53	320	-	-
RSWM	EQ	19-May-2023	177.15	177.15	178.35	176.00	177.00	177.10	177.24	35188	62.37	1038	24089	68.46
RSYSTEMS	EQ	19-May-2023	252.75	254.05	254.05	246.35	249.90	247.75	251.40	335759	844.10	2979	259376	77.25
RTNINDIA	EQ	19-May-2023	38.55	38.60	38.90	37.90	37.95	38.00	38.18	639572	244.19	3163	337829	52.82
RTNPOWER	EQ	19-May-2023	3.15	3.15	3.15	3.05	3.10	3.10	3.08	4850406	149.47	2482	3046814	62.82
RUBYMILLS	EQ	19-May-2023	183.90	183.95	184.00	180.00	181.40	181.55	181.69	5968	10.84	251	4060	68.03
RUCHINFRA	BE	19-May-2023	8.55	8.70	8.70	8.30	8.55	8.50	8.51	34377	2.93	176	-	-
RUCHIRA	EQ	19-May-2023	111.80	111.50	112.20	107.35	108.00	108.05	108.65	92219	100.20	1065	61795	67.01
RUPA	EQ	19-May-2023	253.25	254.20	254.35	247.60	250.90	250.65	250.37	89825	224.89	3318	36556	40.70
RUSHIL	EQ	19-May-2023	282.25	283.80	284.05	272.00	274.60	274.85	278.29	47599	132.46	1891	31928	67.08
RUSTOMJEE	EQ	19-May-2023	475.30	477.35	485.00	475.95	478.90	478.75	480.80	17246	82.92	1002	10557	61.21
RVHL	EQ	19-May-2023	25.35	26.45	26.45	24.30	25.80	24.80	24.88	9750	2.43	170	4827	49.51
RVNL	EQ	19-May-2023	120.85	121.70	122.40	115.20	116.70	116.20	117.59	15519596	18248.96	83957	6053138	39.00
SABTN	BE	19-May-2023	1.55	1.50	1.55	1.50	1.55	1.55	1.50	642	0.01	2	-	-
SADBHAV	EQ	19-May-2023	10.75	10.75	10.80	10.25	10.25	10.25	10.41	462650	48.17	749	248895	53.80
SADBHIN	EQ	19-May-2023	3.70	3.70	3.75	3.65	3.65	3.65	3.69	73315	2.71	109	56741	77.39
SADHNANIQ	EQ	19-May-2023	133.20	134.85	134.85	131.10	131.50	132.00	132.42	29128	38.57	982	18570	63.75
SAFARI	EQ	19-May-2023	2494.85	2494.85	2545.55	2440.00	2543.50	2536.75	2507.30	12816	321.34	3272	8393	65.49
SAGARDEEP	EQ	19-May-2023	21.40	21.40	21.95	20.35	21.50	21.50	21.24	9425	2.00	99	7201	76.40
SAGCEM	EQ	19-May-2023	200.55	202.00	202.60	197.55	200.50	199.50	199.50	51420	102.58	2322	25992	50.55
SAH	EQ	19-May-2023	82.65	82.95	86.65	82.80	84.00	84.15	84.77	217316	184.21	2115	112719	51.87
SAHYADRI	EQ	19-May-2023	370.75	370.00	372.70	365.75	368.00	369.90	369.61	5976	22.09	239	4954	82.90
SAIL	EQ	19-May-2023	82.50	82.50	82.95	80.95	82.10	82.15	81.80	13720610	11223.52	30980	5761042	41.99
SAKAR	EQ	19-May-2023	258.75	265.00	265.00	251.75	261.00	259.00	258.17	38544	99.51	1358	23199	60.19
SAKHTISUG	EQ	19-May-2023	21.35	21.25	22.30	21.05	21.75	21.90	21.60	316173	68.30	872	164677	52.08
SAKSOFT	EQ	19-May-2023	209.90	212.60	219.50	212.00	216.00	215.35	216.13	640359	1384.03	9213	274068	42.80
SAKUMA	EQ	19-May-2023	14.00	13.70	13.90	13.00	13.15	13.10	13.33	1222617	162.99	2345	708191	57.92
SALASAR	EQ	19-May-2023	42.35	42.55	43.00	42.05	42.60	42.60	42.45	563300	239.12	2282	263697	46.81
SALONA	EQ	19-May-2023	247.00	256.50	258.90	245.10	258.00	257.60	253.39	1319	3.34	172	720	54.59
SALSTEEL	EQ	19-May-2023	16.60	16.90	16.90	16.25	16.55	16.55	16.48	65444	10.78	464	45775	69.95
SALZERELEC	EQ	19-May-2023	331.95	333.30	341.45	330.25	332.50	331.55	334.54	112949	377.86	3925	40000	35.41
SAMBHAAV	EQ	19-May-2023	2.70	2.70	2.75	2.65	2.75	2.65	2.69	30616	0.82	61	21730	70.98
SANDESH	EQ	19-May-2023	940.00	940.10	950.00	935.00	944.00	942.75	942.30	1991	18.76	267	954	47.92
SANDHAR	EQ	19-May-2023	234.50	234.00	239.90	223.75	229.00	227.25	233.91	438014	1024.55	4489	326356	74.51
SANGAMIND	EQ	19-May-2023	236.25	236.25	239.15	229.05	231.65	231.65	233.13	22505	52.47	878	15054	66.89
SANGHIIND	EQ	19-May-2023	71.35	70.40	70.90	68.30	69.00	68.55	69.16	471644	326.18	2540	275032	58.31
SANGHVIMOV	EQ	19-May-2023	413.75	416.00	430.00	411.55	418.95	417.95	420.97	469402	1976.04	12263	219042	46.66
SANGINITA	EQ	19-May-2023	18.70	18.70	18.90	18.40	18.40	18.50	18.53	15296	2.83	97	9741	63.68
SANOFI	EQ	19-May-2023	6394.95	6395.00	6434.95	6280.00	6300.00	6300.40	6312.23	40145	2534.04	5867	21660	53.95
SANSERA	EQ	19-May-2023	770.90	773.85	784.95	760.10	775.00	773.65	773.06	30756	237.76	5546	17189	55.89
SAPPHIRE	EQ	19-May-2023	1313.60	1313.95	1331.60	1292.05	1298.00	1298.20	1306.88	15657	204.62	2515	7123	45.49
SARDAEN	EQ	19-May-2023	1130.15	1131.00	1138.00	1125.05	1138.00	1137.30	1133.83	12167	137.95	1701	5900	48.49
SAREGAMA	EQ	19-May-2023	324.85	324.85	330.40	315.10	316.25	317.65	321.27	316729	1017.55	12127	91595	28.92
SARLAPOLY	EQ	19-May-2023	38.45	38.90	38.90	38.05	38.75	38.45	38.44	39666	15.25	338	26175	65.99
SARVESHWAR	EQ	19-May-2023	70.40	71.50	73.80	71.45	73.30	72.90	72.46	28696	20.79	403	18618	64.88
SASKEN	EQ	19-May-2023	841.55	841.55	853.00	830.15	845.40	840.95	843.95	7569	63.88	717	4653	61.47
SASTASUNDR	EQ	19-May-2023	265.00	263.05	283.60	263.05	280.20	281.65	277.88	80885	224.76	2970	41253	51.00
SATIA	EQ	19-May-2023	113.05	113.50	113.50	110.70	111.90	111.40	111.50	122937	137.07	1840	78704	64.02
SATIN	EQ	19-May-2023	165.60	165.00	166.15	161.70	164.30	163.60	163.57	108667	177.74	2727	53269	49.02
SATINDLTD	EQ	19-May-2023	75.45	76.00	76.70	74.25	75.00	75.00	75.32	436372	328.66	1791	219611	50.33
SBC	EQ	19-May-2023	21.75	22.10	22.60	21.80	22.50	22.45	22.31	2922586	651.97	2769	1188454	40.66
SBCL	EQ	19-May-2023	529.75	532.80	538.05	483.00	514.10	503.80	514.04	221806	1140.17	14155	91234	41.13
SBGLP	EQ	19-May-2023	215.05	212.95	217.05	201.00	209.70	208.65	209.07	39932	83.48	1384	15481	38.77
SBICARD	EQ	19-May-2023	886.60	886.00	893.05	883.55	889.25	891.55	889.93	1043077	9282.71	39243	615311	58.99
SBIETFCON	EQ	19-May-2023	77.40	77.40	77.72	76.89	77.40	77.40	77.05	7362	5.67	65	6889	93.58
SBIETFIT	EQ	19-May-2023	290.94	293.00	295.15	293.00	295.15	294.90	294.26	14576	42.89	200	12635	86.68
SBIETFPB	EQ	19-May-2023	223.44	223.30	224.10	222.02	223.86	223.96	223.06	2817	6.28	57	2509	89.07
SBIETFQLTY	EQ	19-May-2023	156.97	156.80	156.95	155.95	156.83	156.82	156.55	3632	5.69	41	2941	80.97
SBILIFE	EQ	19-May-2023	1152.70	1152.70	1157.70	1142.55	1155.55	1154.15	1149.78	333053	3829.36	26287	141536	42.50
SBIN	EQ	19-May-2023	574.20	579.00	586.25	569.90	575.65	575.15	576.07	42293962	243642.74	351340	14209037	33.60
SCAPDVR	EQ	19-May-2023	17.35	17.30	17.75	17.20	17.70	17.55	17.58	128381	22.57	191	103149	80.35
SCHAEFFLER	EQ	19-May-2023	2796.60	2796.50	2848.00	2790.00	2833.00	2836.55	2812.11	85932	2416.51	12474	64454	75.01
SCHAND	EQ	19-May-2023	217.75	218.60	219.00	210.60	212.15	212.80	213.41	93170	198.83	4206	49728	53.37
SCHNEIDER	EQ	19-May-2023	188.90	189.20	190.50	185.30	187.60	187.80	187.82	349295	656.06	5232	133694	38.28
SCI	EQ	19-May-2023	97.00	97.00	97.00	93.60	95.15	95.00	95.16	873182	830.96	5495	458661	52.53
SCPL	EQ	19-May-2023	498.10	502.00	504.30	491.00	500.00	500.40	497.02	42003	208.76	2325	6128	14.59
SDBL	EQ	19-May-2023	183.35	184.65	193.15	181.15	190.30	189.85	188.80	1022307	1930.13	13584	525591	51.41
SDL24BEES	EQ	19-May-2023	113.30	113.25	113.50	113.25	113.30	113.30	113.47	684	0.78	14	616	90.06
SDL26BEES	EQ	19-May-2023	113.20	113.10	113.30	113.10	113.30	113.30	113.20	131	0.15	17	66	50.38
SEAMECLTD	EQ	19-May-2023	712.65	714.20	716.00	703.55	716.00	710.55	708.91	2127	15.08	313	920	43.25
SECURCRED	EQ	19-May-2023	25.00	25.25	25.45	24.30	24.90	24.85	24.93	601151	149.90	987	518819	86.30
SECURKLOUD	EQ	19-May-2023	35.20	34.90	35.50	33.80	34.30	34.00	34.22	58494	20.02	534	29322	50.13
SEJALLTD	BE	19-May-2023	240.05	240.05	246.90	240.00	245.50	244.90	242.47	506	1.23	20	-	-
SELAN	EQ	19-May-2023	271.10	272.50	281.70	268.10	274.00	273.35	275.56	49399	136.12	1413	22504	45.56
SELMC	BE	19-May-2023	133.10	130.45	130.45	130.45	130.45	130.45	130.45	1696	2.21	109	-	-
SEPC	EQ	19-May-2023	10.05	10.05	10.15	9.80	10.00	10.00	9.95	1338750	133.17	1249	994243	74.27
SEPOWER	EQ	19-May-2023	13.50	13.45	13.50	12.95	13.35	13.30	13.26	9903	1.31	111	5606	56.61
SEQUENT	EQ	19-May-2023	80.30	79.70	81.45	77.60	78.35	78.30	78.86	1087035	857.20	8568	309042	28.43
SERVOTECH	BE	19-May-2023	84.70	88.90	88.90	88.90	88.90	88.90	88.90	184346	163.88	460	-	-
SESHAPAPER	EQ	19-May-2023	283.30	282.85	284.25	272.55	273.30	274.20	276.51	83220	230.11	3626	57583	69.19
SETCO	BE	19-May-2023	6.80	6.90	6.90	6.65	6.90	6.80	6.83	29410	2.01	90	-	-
SETF10GILT	EQ	19-May-2023	216.69	216.26	216.89	216.26	216.50	216.50	216.60	924	2.00	12	487	52.71
SETFGOLD	EQ	19-May-2023	53.13	53.02	53.02	52.71	52.85	52.85	52.81	1884687	995.30	1778	1839975	97.63
SETFNIF50	EQ	19-May-2023	187.84	187.97	188.95	187.46	188.95	188.81	188.40	349433	658.32	1722	224683	64.30
SETFNIFBK	EQ	19-May-2023	440.10	441.00	442.36	438.01	441.96	441.98	439.46	40347	177.31	497	27600	68.41
SETFNN50	EQ	19-May-2023	423.02	424.49	426.07	420.01	422.50	425.27	424.51	26647	113.12	525	22490	84.40
SEYAIND	EQ	19-May-2023	24.30	24.75	24.75	24.75	24.75	24.75	24.75	2923	0.72	10	2923	100.00
SFL	EQ	19-May-2023	1055.30	1060.60	1060.60	1040.10	1046.95	1044.40	1048.15	11703	122.67	1487	8128	69.45
SGBAPR28I	GB	19-May-2023	5899.12	5851.00	5902.00	5841.25	5900.00	5901.00	5873.77	362	21.26	96	284	78.45
SGBAUG24	GB	19-May-2023	6029.30	5969.00	6025.00	5969.00	6011.10	6011.68	5999.22	209	12.54	27	201	96.17
SGBAUG27	GB	19-May-2023	5890.00	5875.00	5924.99	5860.00	5924.99	5924.99	5908.05	33	1.95	10	32	96.97
SGBAUG28V	GB	19-May-2023	5899.88	5899.88	5900.00	5850.00	5880.05	5886.06	5879.57	737	43.33	140	572	77.61
SGBAUG29V	GB	19-May-2023	5889.88	5925.00	5925.00	5809.99	5900.00	5916.69	5891.11	460	27.10	65	283	61.52
SGBAUG30	GB	19-May-2023	5966.05	5950.00	6040.00	5950.00	6040.00	6015.50	5992.89	133	7.97	50	116	87.22
SGBD29VIII	GB	19-May-2023	5855.74	5855.74	5877.00	5802.01	5815.00	5810.36	5849.97	476	27.85	103	463	97.27
SGBDC27VII	GB	19-May-2023	5889.79	5899.95	5899.95	5852.01	5860.00	5853.71	5857.92	11	0.64	8	10	90.91
SGBDE30III	GB	19-May-2023	5986.96	5990.00	6031.00	5985.00	5995.01	5998.60	6008.91	377	22.65	55	289	76.66
SGBDEC2512	GB	19-May-2023	6174.00	5959.95	5959.95	5959.95	5959.95	5959.95	5959.95	6	0.36	3	6	100.00
SGBDEC25XI	GB	19-May-2023	5950.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	4	0.24	1	4	100.00
SGBDEC26	GB	19-May-2023	5999.00	5969.00	5969.00	5969.00	5969.00	5969.00	5969.00	17	1.01	2	17	100.00
SGBFEB24	GB	19-May-2023	6050.00	6080.00	6097.00	6050.00	6097.00	6090.14	6084.20	45	2.74	20	41	91.11
SGBFEB27	GB	19-May-2023	5905.25	5910.00	5910.00	5910.00	5910.00	5910.00	5910.00	14	0.83	1	14	100.00
SGBFEB28IX	GB	19-May-2023	5864.50	5850.01	5850.01	5850.00	5850.00	5850.00	5850.00	30	1.76	6	30	100.00
SGBFEB29XI	GB	19-May-2023	5850.17	5849.00	5868.99	5810.00	5810.00	5844.21	5849.89	231	13.51	25	231	100.00
SGBJ28VIII	GB	19-May-2023	5851.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	5	0.29	1	5	100.00
SGBJAN27	GB	19-May-2023	5930.00	5831.00	5900.00	5830.00	5830.00	5832.50	5831.86	51	2.97	14	51	100.00
SGBJAN29IX	GB	19-May-2023	5850.67	5850.68	5884.00	5776.10	5805.00	5802.40	5823.91	440	25.63	64	366	83.18
SGBJAN29X	GB	19-May-2023	5871.00	5871.00	5884.00	5761.00	5800.00	5792.95	5825.43	378	22.02	88	277	73.28
SGBJAN30IX	GB	19-May-2023	5868.34	5899.00	5899.00	5842.00	5842.00	5851.00	5873.11	56	3.29	19	50	89.29
SGBJU29III	GB	19-May-2023	5881.50	5823.00	5898.00	5760.00	5760.00	5801.96	5828.03	434	25.29	67	358	82.49
SGBJUL25	GB	19-May-2023	5990.00	5990.00	6014.99	5990.00	5996.00	5996.00	5997.31	395	23.69	17	385	97.47
SGBJUL27	GB	19-May-2023	5961.29	5921.00	5921.00	5721.01	5827.00	5827.00	5819.39	22	1.28	6	17	77.27
SGBJUL28IV	GB	19-May-2023	5861.22	5861.22	5874.00	5830.00	5842.00	5834.33	5839.54	1365	79.71	80	965	70.70
SGBJUL29IV	GB	19-May-2023	5853.26	5801.00	5900.00	5770.00	5790.00	5795.14	5823.56	392	22.83	62	281	71.68
SGBJUN27	GB	19-May-2023	5890.00	5900.00	5900.00	5826.00	5826.00	5827.30	5843.68	72	4.21	11	72	100.00
SGBJUN28	GB	19-May-2023	5849.46	5821.00	5870.00	5821.00	5826.15	5832.55	5842.61	681	39.79	67	639	93.83
SGBJUN29II	GB	19-May-2023	5861.00	5924.00	5924.00	5803.11	5803.11	5806.71	5825.74	382	22.25	65	320	83.77
SGBJUN30	GB	19-May-2023	5880.38	5890.00	5900.00	5855.00	5855.00	5855.00	5877.39	121	7.11	36	85	70.25
SGBMAR25	GB	19-May-2023	5987.00	5932.06	5940.00	5932.06	5935.11	5936.74	5935.57	8	0.47	4	6	75.00
SGBMAR28X	GB	19-May-2023	5889.00	5805.05	5806.00	5800.00	5800.00	5800.00	5804.77	326	18.92	11	288	88.34
SGBMAR30X	GB	19-May-2023	5875.01	5875.00	5876.05	5846.10	5876.00	5875.20	5860.60	204	11.96	43	164	80.39
SGBMAR31IV	GB	19-May-2023	6048.52	6100.00	6100.00	6000.00	6065.00	6077.59	6054.46	285	17.26	73	184	64.56
SGBMAY25	GB	19-May-2023	5970.00	5970.00	5970.00	5901.00	5920.00	5920.81	5951.76	75	4.46	7	65	86.67
SGBMAY26	GB	19-May-2023	5922.03	5922.03	6000.00	5922.00	5922.00	5922.00	5925.90	20	1.19	5	19	95.00
SGBMAY28	GB	19-May-2023	5840.66	5850.00	5850.00	5755.00	5793.93	5778.64	5812.52	996	57.89	129	971	97.49
SGBMAY29I	GB	19-May-2023	5854.03	5854.04	5879.00	5810.11	5810.11	5819.33	5843.67	1829	106.88	153	1694	92.62
SGBMR29XII	GB	19-May-2023	5853.15	5853.15	5861.00	5800.00	5800.00	5814.93	5845.11	1676	97.96	114	1454	86.75
SGBN28VIII	GB	19-May-2023	5879.82	5850.00	5890.00	5850.00	5890.00	5876.25	5876.05	109	6.40	25	103	94.50
SGBNOV23	GB	19-May-2023	6157.00	6090.00	6100.00	6080.05	6100.00	6100.00	6084.32	28	1.70	5	28	100.00
SGBNOV24	GB	19-May-2023	5972.00	6000.00	6003.00	5981.00	5981.00	5981.00	5991.45	93	5.57	15	84	90.32
SGBNOV258	GB	19-May-2023	5950.00	5948.00	5948.00	5948.00	5948.00	5948.00	5948.00	2	0.12	2	2	100.00
SGBNV29VII	GB	19-May-2023	5862.70	5865.00	5899.00	5749.00	5835.00	5780.34	5797.06	1250	72.46	100	780	62.40
SGBOC28VII	GB	19-May-2023	5840.68	5839.50	5878.00	5790.00	5795.00	5797.71	5834.14	337	19.66	64	234	69.44
SGBOCT25IV	GB	19-May-2023	6099.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	10	0.60	2	10	100.00
SGBOCT25V	GB	19-May-2023	5940.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	3	0.18	2	3	100.00
SGBOCT26	GB	19-May-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	1	0.06	1	1	100.00
SGBOCT27	GB	19-May-2023	5949.99	5850.00	5899.78	5721.00	5889.79	5889.63	5831.36	58	3.38	11	38	65.52
SGBOCT27VI	GB	19-May-2023	5852.00	5852.00	5852.00	5840.05	5840.05	5840.05	5840.75	40	2.34	7	39	97.50
SGBSEP24	GB	19-May-2023	5980.02	6000.00	6000.00	5925.00	5969.99	5947.91	5945.69	259	15.40	38	162	62.55
SGBSEP27	GB	19-May-2023	5924.90	5850.00	5850.00	5814.00	5850.00	5850.00	5838.86	42	2.45	9	37	88.10
SGBSEP28VI	GB	19-May-2023	5866.84	5880.00	5898.00	5880.00	5880.00	5880.00	5880.16	344	20.23	18	344	100.00
SGBSEP29VI	GB	19-May-2023	5850.63	5850.00	5858.00	5752.20	5799.96	5766.67	5816.23	939	54.61	110	771	82.11
SGIL	EQ	19-May-2023	143.40	146.00	146.00	140.00	143.00	142.30	142.38	5650	8.04	480	3036	53.73
SGL	EQ	19-May-2023	15.40	15.75	15.75	14.80	14.85	14.90	15.03	24246	3.64	272	16676	68.78
SHAHALLOYS	EQ	19-May-2023	49.60	50.80	50.90	48.50	49.90	49.55	49.74	17065	8.49	774	3919	22.97
SHAILY	EQ	19-May-2023	1283.65	1318.30	1354.25	1240.00	1285.40	1262.55	1268.03	9240	117.17	1349	4852	52.51
SHAKTIPUMP	EQ	19-May-2023	570.50	566.05	566.25	536.75	542.00	543.75	550.59	190331	1047.95	6989	78063	41.01
SHALBY	EQ	19-May-2023	137.60	139.40	142.05	137.30	138.85	138.10	139.39	192526	268.36	3561	53222	27.64
SHALPAINTS	EQ	19-May-2023	150.60	151.90	151.90	149.80	150.65	150.90	150.34	32280	48.53	888	22136	68.57
SHANKARA	EQ	19-May-2023	683.80	685.90	703.00	670.10	697.25	696.95	686.40	66274	454.90	4014	34417	51.93
SHANTI	EQ	19-May-2023	18.30	19.45	21.95	19.45	21.65	21.85	20.91	1099702	229.94	3324	314360	28.59
SHANTIGEAR	EQ	19-May-2023	419.95	419.95	435.95	397.05	422.95	418.80	419.44	282658	1185.57	9023	93314	33.01
SHARDACROP	EQ	19-May-2023	502.20	502.85	506.50	492.55	498.85	500.05	499.16	70315	350.99	4494	31249	44.44
SHARDAMOTR	EQ	19-May-2023	805.25	867.95	918.00	782.50	788.25	797.15	847.81	566881	4806.07	21972	121132	21.37
SHAREINDIA	EQ	19-May-2023	1229.40	1235.00	1238.00	1211.60	1229.25	1229.00	1227.10	167342	2053.45	6515	74700	44.64
SHAREINDIA	W1	19-May-2023	740.00	721.50	747.00	721.50	747.00	747.00	743.09	234	1.74	6	217	92.74
SHARIABEES	EQ	19-May-2023	393.06	393.42	395.90	392.02	394.36	394.57	393.91	442	1.74	41	300	67.87
SHEMAROO	EQ	19-May-2023	137.25	139.50	139.50	134.25	136.00	136.10	136.00	33649	45.76	621	25827	76.75
SHERA	SM	19-May-2023	112.80	111.05	113.50	110.00	111.00	110.70	111.18	42000	46.70	21	36000	85.71
SHIGAN	SM	19-May-2023	84.00	85.00	86.95	84.00	84.95	84.95	85.32	18000	15.36	12	13500	75.00
SHILPAMED	EQ	19-May-2023	254.10	256.90	256.90	248.20	250.00	249.60	250.35	177462	444.27	3983	76087	42.88
SHIVALIK	EQ	19-May-2023	692.30	698.95	699.60	675.00	675.70	679.40	684.97	7464	51.13	780	4065	54.46
SHIVAMAUTO	EQ	19-May-2023	25.60	26.05	26.05	25.10	25.45	25.35	25.42	23869	6.07	233	14616	61.23
SHIVAMILLS	BE	19-May-2023	78.60	79.40	79.40	77.50	78.70	78.50	78.32	2061	1.61	80	-	-
SHIVATEX	EQ	19-May-2023	118.15	118.05	119.35	116.50	119.35	118.70	118.01	5779	6.82	184	3293	56.98
SHK	EQ	19-May-2023	106.10	106.25	106.90	104.45	105.40	105.70	105.57	64359	67.94	1240	34207	53.15
SHOPERSTOP	EQ	19-May-2023	725.00	725.00	728.95	713.85	725.00	725.05	721.60	38864	280.44	4017	16911	43.51
SHRADHA	EQ	19-May-2023	46.25	45.65	46.40	45.50	45.50	45.55	45.55	1623	0.74	32	1404	86.51
SHREDIGCEM	EQ	19-May-2023	77.75	78.40	82.00	77.50	81.80	81.75	80.74	1536336	1240.37	12141	814968	53.05
SHREECEM	EQ	19-May-2023	23984.30	24075.55	24498.00	23727.60	24327.20	24408.65	24120.04	29803	7188.49	9835	4398	14.76
SHREEPUSHK	EQ	19-May-2023	179.55	179.55	184.90	177.90	184.90	183.15	182.19	53077	96.70	1408	27326	51.48
SHREERAMA	EQ	19-May-2023	11.25	11.25	11.55	11.25	11.35	11.35	11.33	34108	3.87	122	20403	59.82
SHRENIK	EQ	19-May-2023	1.05	1.05	1.10	1.05	1.10	1.10	1.07	443667	4.76	336	156108	35.19
SHREYANIND	EQ	19-May-2023	212.50	209.00	214.80	205.30	211.00	212.50	210.96	98441	207.67	2964	44385	45.09
SHREYAS	EQ	19-May-2023	267.30	262.00	273.35	257.50	259.00	260.00	265.42	216077	573.52	8386	94902	43.92
SHRIPISTON	BE	19-May-2023	1545.65	1588.90	1622.00	1552.00	1601.00	1605.90	1602.45	5382	86.24	309	-	-
SHRIRAMFIN	EQ	19-May-2023	1346.10	1356.90	1356.90	1333.00	1335.35	1339.30	1345.81	691565	9307.13	16445	390709	56.50
SHRIRAMFIN	YH	19-May-2023	999.00	1002.00	1002.00	1001.10	1001.10	1001.60	1001.98	159	1.59	4	152	95.60
SHRIRAMFIN	YI	19-May-2023	1049.90	1049.00	1049.00	1047.00	1049.00	1049.00	1048.82	11	0.12	3	10	90.91
SHRIRAMFIN	YL	19-May-2023	1108.95	1110.00	1110.00	1109.00	1109.13	1109.11	1109.38	335	3.72	9	335	100.00
SHRIRAMFIN	YN	19-May-2023	1524.50	1526.00	1526.00	1524.00	1525.95	1525.95	1525.08	254	3.87	8	254	100.00
SHRIRAMFIN	YP	19-May-2023	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	10	0.10	1	10	100.00
SHRIRAMFIN	YS	19-May-2023	1086.00	1085.90	1086.00	1082.50	1086.00	1086.00	1085.90	455	4.94	7	455	100.00
SHRIRAMFIN	YV	19-May-2023	1011.00	1008.00	1011.00	1000.00	1009.00	1009.00	1004.90	186	1.87	9	130	69.89
SHRIRAMFIN	YY	19-May-2023	1025.00	1025.00	1025.00	1020.00	1020.00	1020.00	1022.50	6	0.06	2	3	50.00
SHRIRAMFIN	ZF	19-May-2023	1004.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
SHRIRAMFIN	ZH	19-May-2023	1025.00	1029.00	1050.00	1023.01	1029.99	1029.97	1037.12	781	8.10	41	441	56.47
SHRIRAMPPS	EQ	19-May-2023	63.25	63.80	63.85	62.40	63.45	63.35	63.25	285851	180.80	1784	144594	50.58
SHUBHLAXMI	SM	19-May-2023	102.10	106.20	107.20	104.90	107.20	107.20	106.82	65000	69.43	57	49000	75.38
SHYAMCENT	EQ	19-May-2023	18.50	18.70	18.70	18.10	18.20	18.15	18.28	138331	25.29	645	65712	47.50
SHYAMMETL	EQ	19-May-2023	296.90	296.00	300.95	293.50	297.90	297.65	296.86	84124	249.73	2734	42125	50.07
SIEMENS	EQ	19-May-2023	3832.25	3841.15	3878.00	3619.05	3631.60	3722.70	3781.37	737307	27880.34	40484	412040	55.88
SIGACHI	EQ	19-May-2023	233.00	234.40	237.70	232.10	236.70	236.25	235.23	53161	125.05	1930	26015	48.94
SIGIND	EQ	19-May-2023	37.60	38.25	39.30	37.35	38.40	38.20	38.31	24495	9.38	268	10736	43.83
SIGMA	SM	19-May-2023	250.90	245.00	263.40	245.00	263.40	263.40	255.68	3750	9.59	5	3750	100.00
SIKKO	EQ	19-May-2023	73.85	73.90	75.45	72.70	72.70	73.60	74.04	17264	12.78	523	13621	78.90
SIL	BE	19-May-2023	30.75	30.40	31.25	29.90	30.10	30.05	30.30	115983	35.14	676	-	-
SILGO	EQ	19-May-2023	17.90	17.50	18.95	17.50	18.75	18.65	18.49	22485	4.16	111	13339	59.32
SILINV	EQ	19-May-2023	317.05	319.00	321.00	306.20	311.50	311.70	314.60	535	1.68	61	363	67.85
SILLYMONKS	EQ	19-May-2023	16.75	17.55	17.55	17.10	17.55	17.55	17.52	11990	2.10	57	8380	69.89
SILVER	EQ	19-May-2023	73.20	73.20	75.57	73.20	73.70	74.00	73.77	23780	17.54	276	16657	70.05
SILVERBEES	EQ	19-May-2023	70.67	71.30	71.41	70.81	71.20	71.21	71.13	1355757	964.32	3211	704763	51.98
SILVERETF	EQ	19-May-2023	72.34	73.98	73.98	71.00	71.36	71.60	71.49	36415	26.03	313	20583	56.52
SILVERTUC	EQ	19-May-2023	351.45	354.80	357.90	340.20	341.00	341.55	346.97	10633	36.89	400	2347	22.07
SIMBHALS	EQ	19-May-2023	23.30	23.35	24.00	21.60	23.80	23.65	23.19	90164	20.91	407	29354	32.56
SIMPLEXINF	EQ	19-May-2023	34.30	34.60	34.60	34.25	34.25	34.45	34.46	30167	10.40	144	26290	87.15
SINTERCOM	EQ	19-May-2023	101.70	100.45	103.55	100.00	100.40	101.05	100.45	1487	1.49	77	1204	80.97
SIRCA	EQ	19-May-2023	315.85	317.50	318.55	309.00	309.95	311.10	313.47	77804	243.89	4548	47708	61.32
SIS	EQ	19-May-2023	389.15	389.10	391.30	380.80	388.70	388.70	387.62	44726	173.37	6231	17273	38.62
SITINET	EQ	19-May-2023	0.85	0.90	0.90	0.85	0.85	0.85	0.87	1022900	8.94	476	884805	86.50
SIYSIL	EQ	19-May-2023	574.65	574.60	580.00	561.20	568.25	567.65	569.23	300666	1711.48	10237	103653	34.47
SJS	EQ	19-May-2023	485.75	485.75	488.30	470.35	478.10	479.70	479.89	80509	386.35	5771	46437	57.68
SJVN	EQ	19-May-2023	36.35	36.25	36.40	35.15	35.70	35.65	35.64	3316760	1182.00	8533	1547276	46.65
SKFINDIA	EQ	19-May-2023	4372.65	4372.00	4405.00	4340.00	4360.00	4362.35	4357.71	13896	605.55	3709	8631	62.11
SKIPPER	EQ	19-May-2023	122.50	123.15	124.30	118.00	119.80	119.90	120.12	265080	318.42	3792	121238	45.74
SKMEGGPROD	EQ	19-May-2023	159.80	161.80	166.00	157.90	162.00	162.20	162.68	139569	227.05	1360	98563	70.62
SKP	SM	19-May-2023	177.00	177.00	184.00	176.00	183.00	183.00	179.20	27000	48.38	27	17000	62.96
SKYGOLD	EQ	19-May-2023	360.70	379.70	379.70	351.35	353.70	354.85	360.40	54475	196.33	2839	20628	37.87
SMARTLINK	EQ	19-May-2023	156.05	159.00	159.00	152.50	153.50	153.50	155.63	14169	22.05	386	6414	45.27
SMCGLOBAL	EQ	19-May-2023	74.65	74.20	75.05	73.50	73.70	73.75	74.08	48212	35.71	622	29001	60.15
SMLISUZU	EQ	19-May-2023	999.75	1004.70	1012.70	978.05	999.00	996.75	992.31	11312	112.25	2099	4667	41.26
SMLT	EQ	19-May-2023	183.30	184.90	185.35	181.00	182.60	183.30	183.05	14968	27.40	777	9591	64.08
SMSLIFE	EQ	19-May-2023	562.10	567.85	567.95	559.15	561.80	563.15	563.55	628	3.54	62	456	72.61
SMSPHARMA	EQ	19-May-2023	87.10	86.40	89.45	85.20	86.70	86.15	87.28	97842	85.40	905	56105	57.34
SNOWMAN	EQ	19-May-2023	35.80	35.55	36.40	35.50	36.35	36.10	35.89	161058	57.81	982	116510	72.34
SOBHA	EQ	19-May-2023	522.85	522.85	528.00	505.00	518.10	518.05	517.01	683321	3532.87	19645	142211	20.81
SOFTTECH	EQ	19-May-2023	150.90	153.35	155.00	147.00	149.50	148.95	149.47	5371	8.03	287	4381	81.57
SOLARA	EQ	19-May-2023	368.45	368.45	370.00	360.35	362.50	362.50	364.81	69887	254.96	7443	30868	44.17
SOLARINDS	EQ	19-May-2023	3762.65	3760.00	3824.00	3730.00	3800.00	3800.45	3795.05	52318	1985.50	9244	26434	50.53
SOLEX	SM	19-May-2023	413.00	418.00	433.65	418.00	433.65	433.65	429.98	16000	68.80	31	14000	87.50
SOMANYCERA	EQ	19-May-2023	593.30	594.10	613.30	594.10	607.75	607.70	605.95	85967	520.91	4515	37492	43.61
SOMATEX	BE	19-May-2023	26.25	27.55	27.55	27.00	27.55	27.55	27.53	143570	39.53	408	-	-
SOMICONVEY	EQ	19-May-2023	48.45	48.70	49.80	47.10	47.15	47.95	48.53	19429	9.43	269	8478	43.64
SONACOMS	EQ	19-May-2023	521.55	523.10	544.75	518.00	535.00	535.80	534.48	4011432	21440.20	90141	2146428	53.51
SONAMCLOCK	EQ	19-May-2023	55.65	55.10	59.95	54.75	58.40	58.00	57.59	70924	40.84	539	35599	50.19
SONATSOFTW	EQ	19-May-2023	923.70	923.70	933.30	912.05	921.50	923.40	922.14	262772	2423.13	10042	66779	25.41
SOTAC	SM	19-May-2023	131.00	133.10	133.10	130.70	130.70	130.70	131.90	2400	3.17	2	1200	50.00
SOTL	EQ	19-May-2023	305.20	306.75	308.20	295.10	303.95	301.60	301.67	82088	247.64	4591	43167	52.59
SOUTHBANK	EQ	19-May-2023	17.00	17.05	17.10	16.50	16.75	16.65	16.66	27143499	4521.54	12499	8512645	31.36
SOUTHWEST	EQ	19-May-2023	131.50	131.50	136.85	131.00	134.05	134.00	134.24	32209	43.24	271	10834	33.64
SPAL	EQ	19-May-2023	369.35	370.15	389.90	369.40	389.90	388.35	381.90	40045	152.93	2621	22555	56.32
SPANDANA	EQ	19-May-2023	637.80	644.00	665.90	635.00	650.00	655.90	654.15	129299	845.81	9235	59896	46.32
SPARC	EQ	19-May-2023	195.80	196.20	196.75	192.30	194.20	194.40	194.12	163660	317.69	3200	59504	36.36
SPCENET	EQ	19-May-2023	15.90	15.90	15.90	15.25	15.25	15.30	15.47	128998	19.96	224	96827	75.06
SPECIALITY	EQ	19-May-2023	245.25	242.95	244.30	237.00	241.85	240.75	240.08	107390	257.82	3746	44889	41.80
SPECTRUM	SM	19-May-2023	493.80	509.95	510.00	474.95	474.95	475.05	488.30	17500	85.45	30	14000	80.00
SPENCERS	EQ	19-May-2023	61.70	61.80	62.90	61.25	62.90	62.05	61.89	40590	25.12	592	23713	58.42
SPIC	EQ	19-May-2023	70.45	70.75	71.15	68.85	69.60	69.80	69.85	727498	508.19	3562	288894	39.71
SPLIL	EQ	19-May-2023	64.75	64.75	64.75	62.00	63.55	63.60	63.59	33692	21.43	396	19641	58.30
SPLPETRO	EQ	19-May-2023	367.10	369.95	373.10	362.20	364.00	364.35	367.01	55327	203.06	3985	30664	55.42
SPMLINFRA	BE	19-May-2023	35.40	35.40	36.30	34.25	35.50	35.50	36.03	107808	38.85	125	-	-
SPORTKING	EQ	19-May-2023	693.40	700.00	700.30	690.00	697.30	693.00	695.42	4976	34.60	510	3848	77.33
SREEL	EQ	19-May-2023	187.50	189.75	189.75	186.00	187.95	186.85	186.65	18257	34.08	219	15548	85.16
SREIBNPNCD	NU	19-May-2023	120.00	120.00	120.00	120.00	120.00	120.00	120.00	77	0.09	5	77	100.00
SRF	EQ	19-May-2023	2428.60	2420.00	2440.35	2400.00	2434.65	2436.30	2421.57	218613	5293.87	21885	103929	47.54
SRHHYPOLTD	EQ	19-May-2023	475.25	475.25	480.90	459.10	467.00	464.65	468.15	24368	114.08	1748	11738	48.17
SRIRAM	ST	19-May-2023	9.45	9.90	9.90	9.90	9.90	9.90	9.90	12000	1.19	2	12000	100.00
SRIVASAVI	SM	19-May-2023	82.90	82.05	83.80	81.50	83.80	83.80	82.45	18000	14.84	6	12000	66.67
SRPL	EQ	19-May-2023	47.70	4.95	5.20	4.80	5.20	5.20	5.18	2654192	137.46	1509	1726893	65.06
SSWL	EQ	19-May-2023	152.65	153.80	154.20	151.20	152.75	152.55	152.79	49539	75.69	1480	33488	67.60
STAR	EQ	19-May-2023	358.55	367.00	375.50	359.10	367.00	367.85	367.78	924972	3401.88	23106	290339	31.39
STARCEMENT	EQ	19-May-2023	128.60	129.45	129.95	122.00	125.10	123.00	125.23	482144	603.80	5546	268751	55.74
STARHEALTH	EQ	19-May-2023	593.70	594.30	594.30	583.05	587.00	586.45	587.63	105443	619.62	6278	54650	51.83
STARPAPER	EQ	19-May-2023	174.95	173.45	177.05	172.80	173.95	174.10	174.34	19805	34.53	513	11671	58.93
STARTECK	EQ	19-May-2023	119.95	118.95	123.50	117.45	118.80	120.55	119.98	33149	39.77	2083	1256	3.79
STCINDIA	EQ	19-May-2023	73.95	74.20	74.50	73.45	74.40	73.90	73.97	8270	6.12	137	5258	63.58
STEELCAS	EQ	19-May-2023	507.35	513.95	518.95	506.55	512.00	509.85	511.57	10391	53.16	672	6482	62.38
STEELCITY	EQ	19-May-2023	66.65	65.60	67.00	65.60	66.00	66.00	66.33	31879	21.14	326	24636	77.28
STEELXIND	EQ	19-May-2023	16.55	16.70	16.70	16.15	16.20	16.35	16.33	535963	87.52	948	349476	65.21
STEL	EQ	19-May-2023	146.50	146.90	146.95	145.00	145.55	145.85	145.85	2940	4.29	81	1548	52.65
STERTOOLS	EQ	19-May-2023	348.35	354.95	357.00	345.25	355.00	350.65	349.97	91826	321.37	3406	45968	50.06
STLTECH	EQ	19-May-2023	159.40	159.95	160.30	155.25	156.60	156.55	157.41	823520	1296.27	12935	405349	49.22
STOVEKRAFT	EQ	19-May-2023	460.50	463.40	475.00	451.70	472.20	473.00	464.84	348535	1620.14	11782	109077	31.30
STYLAMIND	EQ	19-May-2023	1589.95	1598.95	1618.45	1573.50	1583.70	1584.60	1591.18	63371	1008.34	9832	28916	45.63
STYRENIX	EQ	19-May-2023	838.10	845.00	865.00	830.50	862.10	861.05	852.76	59876	510.60	4647	39605	66.15
SUBEXLTD	EQ	19-May-2023	27.55	27.70	27.80	27.00	27.30	27.25	27.31	1578764	431.24	3924	672382	42.59
SUBROS	EQ	19-May-2023	315.45	317.00	324.50	317.00	321.00	320.20	321.41	22867	73.50	1123	12626	55.21
SUDARSCHEM	EQ	19-May-2023	394.25	396.25	398.00	388.35	394.80	392.85	393.44	42715	168.06	3875	16345	38.27
SUKHJITS	EQ	19-May-2023	437.80	444.00	445.90	425.05	431.45	427.45	430.30	16360	70.40	1163	8278	50.60
SULA	EQ	19-May-2023	416.25	413.05	424.20	410.30	411.80	412.20	415.17	588627	2443.83	12446	238041	40.44
SUMICHEM	EQ	19-May-2023	390.00	391.00	396.00	382.00	386.90	386.45	387.76	571388	2215.59	14592	268636	47.01
SUMIT	BE	19-May-2023	36.10	36.15	36.15	35.15	36.00	35.75	35.69	27670	9.88	73	-	-
SUMMITSEC	EQ	19-May-2023	663.60	675.00	675.00	661.10	662.10	667.15	666.39	2417	16.11	223	1414	58.50
SUNCLAYLTD	EQ	19-May-2023	4096.60	4104.15	4117.90	4080.80	4100.00	4102.90	4098.27	3242	132.87	762	2200	67.86
SUNDARAM	EQ	19-May-2023	2.25	2.30	2.30	2.20	2.30	2.30	2.26	277924	6.29	283	234373	84.33
SUNDARMFIN	EQ	19-May-2023	2439.25	2439.25	2475.00	2414.35	2465.00	2461.60	2450.48	40332	988.33	9266	28191	69.90
SUNDARMHLD	EQ	19-May-2023	85.50	86.40	87.65	84.45	86.75	86.35	86.20	82651	71.24	660	48388	58.54
SUNDRMBRAK	EQ	19-May-2023	339.30	342.05	342.55	339.30	342.45	342.20	341.52	411	1.40	30	301	73.24
SUNDRMFAST	EQ	19-May-2023	1078.40	1078.00	1089.00	1063.45	1070.10	1073.00	1075.77	95054	1022.56	9611	59569	62.67
SUNFLAG	EQ	19-May-2023	166.10	167.80	169.30	162.30	168.50	166.75	165.28	396927	656.06	5090	138074	34.79
SUNPHARMA	EQ	19-May-2023	929.65	932.00	934.40	924.30	927.20	925.85	926.22	1309343	12127.37	47852	940701	71.85
SUNTECK	EQ	19-May-2023	297.45	298.30	298.90	295.00	295.50	295.70	296.51	71004	210.53	3503	22773	32.07
SUNTV	EQ	19-May-2023	426.45	427.00	433.50	423.10	426.95	425.90	428.51	626233	2683.50	16011	161887	25.85
SUPERHOUSE	EQ	19-May-2023	249.25	250.20	250.90	244.65	245.55	246.05	246.37	23795	58.62	760	12833	53.93
SUPERSPIN	EQ	19-May-2023	6.90	7.00	7.05	6.85	7.00	6.95	6.93	30324	2.10	129	21647	71.39
SUPRAJIT	EQ	19-May-2023	395.85	395.45	398.95	391.05	395.00	395.85	395.48	84413	333.84	5736	34097	40.39
SUPREMEIND	EQ	19-May-2023	2799.45	2798.10	2809.95	2777.40	2797.95	2798.80	2800.14	31294	876.27	5477	19207	61.38
SUPREMEINF	EQ	19-May-2023	23.40	23.65	23.80	23.00	23.55	23.70	23.45	2419	0.57	56	1691	69.90
SUPRIYA	EQ	19-May-2023	242.15	243.75	248.95	241.05	243.00	242.45	243.92	212734	518.90	4868	64901	30.51
SURANASOL	EQ	19-May-2023	20.05	20.35	20.35	18.65	19.15	19.25	19.45	81324	15.82	876	48703	59.89
SURANAT&P	EQ	19-May-2023	9.10	9.10	9.10	9.00	9.10	9.00	9.02	37845	3.41	167	34623	91.49
SURANI	SM	19-May-2023	230.60	242.10	242.10	235.50	242.10	242.10	241.78	56000	135.40	25	50000	89.29
SURYALAXMI	EQ	19-May-2023	62.55	63.05	64.75	61.40	62.10	62.30	62.72	33566	21.05	657	16606	49.47
SURYAROSNI	EQ	19-May-2023	798.55	802.00	816.90	801.00	806.25	807.45	809.18	244039	1974.71	13149	105244	43.13
SURYODAY	EQ	19-May-2023	128.75	130.10	133.00	126.50	132.50	132.20	130.60	1270105	1658.71	9797	394652	31.07
SUTLEJTEX	EQ	19-May-2023	46.95	47.85	47.85	45.65	46.00	45.90	46.25	79190	36.63	2215	61568	77.75
SUULD	EQ	19-May-2023	11.85	12.25	12.25	11.30	12.10	11.90	11.77	283078	33.31	1045	168507	59.53
SUVEN	EQ	19-May-2023	57.50	57.45	57.70	56.25	57.00	56.90	56.90	73977	42.09	778	33859	45.77
SUVENPHAR	EQ	19-May-2023	475.00	474.40	475.60	472.50	474.80	474.35	473.68	56210	266.26	4083	38660	68.78
SUVIDHAA	BE	19-May-2023	3.95	3.85	3.95	3.85	3.85	3.85	3.87	72870	2.82	109	-	-
SUZLON	EQ	19-May-2023	8.50	8.60	8.65	8.35	8.55	8.50	8.47	58371953	4946.17	15676	19331017	33.12
SVLL	EQ	19-May-2023	178.25	184.70	184.70	172.90	180.75	179.90	180.88	2310	4.18	74	1639	70.95
SVPGLOB	BE	19-May-2023	14.25	14.30	14.75	13.65	14.25	14.25	14.13	176441	24.93	300	-	-
SWANENERGY	EQ	19-May-2023	225.80	226.60	238.75	226.60	229.55	230.10	234.66	738092	1732.01	15734	97743	13.24
SWARAJ	SM	19-May-2023	62.00	32.55	32.55	30.60	32.55	32.55	31.90	12000	3.83	3	8000	66.67
SWARAJENG	EQ	19-May-2023	1806.60	1815.60	1823.90	1790.45	1802.55	1807.00	1807.87	10605	191.72	2324	5958	56.18
SWASTIK	SM	19-May-2023	78.15	78.80	79.50	78.55	79.25	79.25	79.09	8400	6.64	7	7200	85.71
SWELECTES	EQ	19-May-2023	350.65	350.65	353.95	345.20	350.00	349.30	348.77	6609	23.05	173	4661	70.53
SWSOLAR	EQ	19-May-2023	289.40	289.50	291.75	284.25	286.80	286.90	287.54	201553	579.55	5708	114633	56.87
SYMPHONY	EQ	19-May-2023	886.70	886.70	892.10	871.00	874.45	873.40	875.93	25987	227.63	2933	14142	54.42
SYNCOMF	EQ	19-May-2023	6.40	6.50	6.60	6.35	6.55	6.50	6.49	1111042	72.09	1527	590577	53.16
SYNGENE	EQ	19-May-2023	699.15	700.85	705.00	691.60	700.00	701.00	699.60	467474	3270.43	14198	267174	57.15
SYRMA	EQ	19-May-2023	318.95	330.00	335.40	313.40	327.90	328.50	327.01	4643344	15184.11	73333	1527203	32.89
SYSTANGO	SM	19-May-2023	180.00	183.00	191.00	173.20	177.00	177.05	181.26	164800	298.72	93	115200	69.90
TAINWALCHM	EQ	19-May-2023	108.25	108.70	111.00	108.15	110.00	110.00	109.79	8024	8.81	506	5121	63.82
TAJGVK	EQ	19-May-2023	242.25	244.00	247.20	235.05	237.50	237.05	241.44	908509	2193.50	20787	205179	22.58
TAKE	EQ	19-May-2023	17.95	17.95	18.10	17.15	17.50	17.45	17.50	156886	27.46	987	83408	53.16
TALBROAUTO	EQ	19-May-2023	529.70	531.70	531.70	505.85	518.00	514.85	514.66	64967	334.36	5028	35571	54.75
TANLA	EQ	19-May-2023	733.40	736.00	764.90	731.60	739.00	738.15	748.44	1355913	10148.18	37206	192531	14.20
TANTIACONS	BZ	19-May-2023	9.80	10.25	10.25	9.55	9.70	10.00	10.13	52888	5.36	57	-	-
TAPIFRUIT	SM	19-May-2023	232.00	238.85	242.80	237.70	242.80	240.90	239.44	7500	17.96	5	4500	60.00
TARACHAND	SM	19-May-2023	88.00	87.25	90.90	86.00	90.90	90.90	88.01	14000	12.32	7	10000	71.43
TARC	EQ	19-May-2023	53.45	54.00	54.00	52.50	53.50	53.10	53.03	791526	419.72	2649	399087	50.42
TARMAT	EQ	19-May-2023	79.55	79.20	81.20	78.50	78.70	79.15	79.68	54621	43.52	729	34167	62.55
TARSONS	EQ	19-May-2023	544.15	546.80	547.10	536.00	537.00	539.65	540.03	31169	168.32	3406	15734	50.48
TASTYBITE	EQ	19-May-2023	10613.90	10432.00	10945.10	10259.30	10715.45	10763.10	10594.67	5647	598.28	1802	2850	50.47
TATACAPHSG	N6	19-May-2023	1024.00	1024.00	1030.00	1001.12	1001.12	1021.22	1026.39	410	4.21	13	300	73.17
TATACAPHSG	N8	19-May-2023	1015.00	1025.00	1025.00	1012.00	1012.60	1014.76	1014.77	473	4.80	9	316	66.81
TATACHEM	EQ	19-May-2023	984.65	989.40	991.00	974.35	985.00	984.15	981.65	845534	8300.17	19937	467866	55.33
TATACOFFEE	EQ	19-May-2023	222.50	223.00	223.55	219.60	220.40	220.55	220.70	257433	568.16	3335	119984	46.61
TATACOMM	EQ	19-May-2023	1221.20	1229.00	1245.30	1210.80	1230.00	1233.20	1231.56	690996	8510.01	22211	363843	52.65
TATACONSUM	EQ	19-May-2023	776.30	771.90	771.90	756.45	765.75	765.45	762.90	1233831	9412.94	33389	673320	54.57
TATAELXSI	EQ	19-May-2023	6995.60	6870.00	7075.00	6715.00	6997.85	7027.35	6935.72	588194	40795.51	69997	96537	16.41
TATAINVEST	EQ	19-May-2023	2135.50	2150.00	2247.95	2136.05	2210.00	2204.00	2210.63	263583	5826.84	24987	54029	20.50
TATAMETALI	EQ	19-May-2023	753.55	757.30	757.30	743.55	750.50	750.15	748.31	23316	174.48	2402	10644	45.65
TATAMOTORS	EQ	19-May-2023	508.45	509.80	526.40	504.75	525.00	524.95	517.71	19343560	100144.33	237137	5556630	28.73
TATAMTRDVR	EQ	19-May-2023	267.85	268.50	275.95	262.50	275.25	274.15	270.92	3080899	8346.80	25781	1300180	42.20
TATAPOWER	EQ	19-May-2023	204.60	206.30	206.50	201.80	206.00	205.85	204.57	9002705	18416.49	75746	3934416	43.70
TATASTEEL	EQ	19-May-2023	105.20	105.60	105.70	104.05	104.70	104.65	104.56	29848841	31209.08	164196	13132048	44.00
TATASTLLP	EQ	19-May-2023	636.95	639.00	640.15	628.15	629.50	630.25	632.77	42758	270.56	1420	30876	72.21
TATVA	EQ	19-May-2023	1623.00	1624.00	1704.00	1624.00	1655.00	1660.10	1671.63	24464	408.95	3677	11531	47.13
TBZ	EQ	19-May-2023	69.20	69.20	70.15	68.65	69.05	69.25	69.22	22288	15.43	457	11075	49.69
TCFSL	ND	19-May-2023	1055.20	1055.30	1057.00	1055.00	1055.50	1055.91	1055.41	621	6.55	12	611	98.39
TCFSL	NF	19-May-2023	1124.00	1125.25	1129.90	1125.00	1129.90	1129.03	1127.26	110	1.24	5	110	100.00
TCFSL	NJ	19-May-2023	1066.88	1065.91	1065.91	1065.86	1065.86	1065.86	1065.87	314	3.35	6	314	100.00
TCI	EQ	19-May-2023	669.90	664.00	664.00	641.30	649.30	650.25	649.12	150725	978.39	6564	98553	65.39
TCIEXP	EQ	19-May-2023	1497.35	1504.85	1504.85	1458.00	1476.00	1470.15	1475.93	11521	170.04	2243	6677	57.96
TCNSBRANDS	EQ	19-May-2023	404.85	406.60	408.30	402.25	406.35	406.50	405.64	191017	774.85	4870	141071	73.85
TCPLPACK	EQ	19-May-2023	1552.95	1560.00	1579.00	1530.00	1577.90	1576.45	1556.40	6974	108.54	1293	3951	56.65
TCS	EQ	19-May-2023	3199.85	3210.00	3234.50	3203.05	3224.55	3222.85	3219.92	1152449	37107.96	74505	670808	58.21
TDPOWERSYS	EQ	19-May-2023	193.90	194.90	197.00	188.50	195.35	195.45	193.16	434508	839.28	11924	170649	39.27
TEAMLEASE	EQ	19-May-2023	2269.85	2263.45	2293.45	2213.35	2264.90	2263.15	2255.70	30143	679.94	7255	13549	44.95
TECH	EQ	19-May-2023	28.53	28.61	29.20	28.61	29.20	28.98	28.87	17142	4.95	119	10224	59.64
TECHIN	BE	19-May-2023	9.00	9.05	9.05	8.65	8.80	8.90	8.85	5384	0.48	35	-	-
TECHM	EQ	19-May-2023	1048.70	1056.55	1078.75	1049.00	1072.00	1072.15	1069.42	2624323	28065.06	76912	1269793	48.39
TECHNOE	EQ	19-May-2023	387.45	390.70	390.70	376.95	386.00	386.35	382.75	106848	408.96	6389	26176	24.50
TECILCHEM	BE	19-May-2023	27.30	25.95	28.60	25.95	25.95	25.95	26.01	20632	5.37	54	-	-
TEGA	EQ	19-May-2023	746.85	744.70	755.45	724.15	750.00	751.25	745.36	278126	2073.05	12284	142181	51.12
TEJASNET	EQ	19-May-2023	650.00	650.20	654.95	639.10	643.30	642.75	645.66	310324	2003.63	8819	119047	38.36
TEMBO	EQ	19-May-2023	222.65	224.85	225.05	220.20	220.20	221.65	222.81	11696	26.06	391	6097	52.13
TERASOFT	EQ	19-May-2023	37.35	36.90	38.70	36.90	38.60	38.35	37.99	39834	15.13	361	18224	45.75
TEXINFRA	EQ	19-May-2023	56.30	56.90	56.90	53.85	54.35	54.65	54.58	33228	18.13	381	18120	54.53
TEXMOPIPES	EQ	19-May-2023	61.65	62.00	62.80	60.90	61.50	61.65	61.89	118763	73.50	979	78972	66.50
TEXRAIL	EQ	19-May-2023	54.20	54.45	54.45	52.65	54.05	54.05	53.70	1333945	716.35	5465	477839	35.82
TFCILTD	EQ	19-May-2023	70.70	71.30	71.75	70.45	71.05	71.15	70.92	181236	128.53	1235	106677	58.86
TFL	EQ	19-May-2023	8.95	9.20	9.20	8.95	9.00	9.10	9.03	1910	0.17	35	1752	91.73
TGBHOTELS	EQ	19-May-2023	12.20	12.50	12.50	11.85	11.95	12.00	12.02	38632	4.64	212	26972	69.82
THANGAMAYL	EQ	19-May-2023	1122.70	1122.70	1153.00	1119.15	1138.55	1134.60	1136.05	6999	79.51	768	4065	58.08
THEINVEST	EQ	19-May-2023	96.45	94.60	96.95	94.60	95.00	95.60	95.86	13159	12.61	218	9591	72.89
THEJO	SM	19-May-2023	1520.45	1501.25	1520.55	1501.25	1520.55	1520.55	1508.21	750	11.31	5	750	100.00
THEMISMED	EQ	19-May-2023	1577.40	1591.25	1596.35	1563.40	1573.00	1571.40	1574.89	2191	34.51	501	1373	62.67
THERMAX	EQ	19-May-2023	2280.10	2313.95	2335.15	2212.50	2219.95	2226.90	2272.35	110165	2503.34	13790	34852	31.64
THOMASCOOK	EQ	19-May-2023	70.50	70.05	70.10	64.55	65.00	64.95	66.49	1664914	1107.07	9015	918883	55.19
THYROCARE	EQ	19-May-2023	461.35	461.00	469.20	458.80	468.95	466.80	466.07	65968	307.46	7441	43519	65.97
TI	EQ	19-May-2023	153.55	154.70	157.40	149.35	150.70	151.05	152.77	1613849	2465.41	17064	467332	28.96
TIDEWATER	EQ	19-May-2023	867.45	874.25	874.25	865.50	867.50	867.20	868.71	14746	128.10	1118	11189	75.88
TIIL	EQ	19-May-2023	1539.35	1547.00	1579.85	1491.05	1576.35	1569.85	1548.21	26591	411.69	5645	10321	38.81
TIINDIA	EQ	19-May-2023	2689.65	2703.05	2705.00	2650.00	2701.00	2700.90	2680.24	135057	3619.86	17820	74134	54.89
TIJARIA	EQ	19-May-2023	5.30	5.30	5.50	5.15	5.50	5.45	5.30	2072	0.11	19	1358	65.54
TIL	BZ	19-May-2023	134.90	134.90	134.90	128.85	129.10	129.10	129.48	1172	1.52	19	-	-
TIMESCAN	SM	19-May-2023	155.45	163.20	163.20	163.20	163.20	163.20	163.20	14000	22.85	14	14000	100.00
TIMESGTY	EQ	19-May-2023	55.80	55.80	56.70	52.95	54.90	53.95	54.31	6934	3.77	197	4652	67.09
TIMETECHNO	EQ	19-May-2023	81.55	82.20	83.15	81.20	81.95	81.90	82.15	805008	661.28	4022	341049	42.37
TIMKEN	EQ	19-May-2023	3246.35	3247.00	3278.00	3180.00	3200.00	3190.55	3218.73	27474	884.31	5165	8808	32.06
TINPLATE	EQ	19-May-2023	314.60	315.50	315.50	310.50	312.50	312.70	312.01	61163	190.84	2448	31700	51.83
TIPSFILMS	EQ	19-May-2023	424.80	424.85	426.00	421.05	422.55	422.60	422.75	2124	8.98	148	1055	49.67
TIPSINDLTD	EQ	19-May-2023	166.50	169.00	169.00	164.10	165.90	165.45	165.85	93666	155.34	2477	56735	60.57
TIRUMALCHM	EQ	19-May-2023	176.25	176.35	182.90	175.55	180.30	180.90	180.03	447779	806.12	7184	172088	38.43
TIRUPATIFL	EQ	19-May-2023	9.50	9.50	9.90	9.30	9.45	9.40	9.39	628400	59.02	593	354154	56.36
TITAN	EQ	19-May-2023	2721.85	2719.95	2719.95	2683.05	2703.00	2701.65	2700.82	846419	22860.23	49857	540585	63.87
TMB	EQ	19-May-2023	414.45	418.70	418.70	410.10	411.95	411.25	412.43	41360	170.58	4200	25803	62.39
TNIDETF	EQ	19-May-2023	54.51	54.52	55.00	54.41	55.00	54.86	54.79	5279	2.89	89	3747	70.98
TNPETRO	EQ	19-May-2023	82.40	83.90	83.90	81.75	82.50	82.30	82.47	55927	46.13	1073	30935	55.31
TNPL	EQ	19-May-2023	250.95	251.00	255.00	248.05	254.00	254.05	252.46	310216	783.17	4860	228399	73.63
TNTELE	BE	19-May-2023	6.55	6.70	6.75	6.25	6.40	6.40	6.32	1858	0.12	26	-	-
TOKYOPLAST	EQ	19-May-2023	93.65	93.50	93.90	89.10	90.00	91.65	92.09	7881	7.26	151	6207	78.76
TORNTPHARM	EQ	19-May-2023	1650.05	1650.05	1668.75	1636.85	1661.00	1661.90	1652.81	268347	4435.26	20465	112933	42.08
TORNTPOWER	EQ	19-May-2023	535.15	534.90	534.90	525.95	527.00	527.15	528.24	80712	426.35	3834	37001	45.84
TOTAL	EQ	19-May-2023	130.15	131.05	133.00	128.00	132.00	131.35	130.69	5490	7.17	148	3294	60.00
TOUCHWOOD	BE	19-May-2023	166.10	166.20	168.50	161.15	164.10	164.10	165.36	197	0.33	13	-	-
TPLPLASTEH	EQ	19-May-2023	34.30	35.65	37.70	34.25	36.55	36.55	36.47	651841	237.76	2775	215528	33.06
TRACXN	EQ	19-May-2023	66.15	66.35	68.80	64.90	67.00	67.10	67.10	1878266	1260.37	7521	1418525	75.52
TRANSWIND	SM	19-May-2023	5.50	5.75	5.75	5.75	5.75	5.75	5.75	4000	0.23	1	4000	100.00
TREEHOUSE	EQ	19-May-2023	16.50	16.50	17.30	16.50	17.30	17.30	17.20	39034	6.71	203	27657	70.85
TREJHARA	EQ	19-May-2023	72.25	72.15	78.35	70.40	76.50	76.45	75.82	720482	546.27	7643	334104	46.37
TRENT	EQ	19-May-2023	1490.70	1490.65	1498.60	1471.55	1492.00	1493.10	1487.73	468553	6970.80	24420	313111	66.83
TRF	EQ	19-May-2023	160.90	162.00	162.00	159.05	160.70	159.80	159.73	22536	36.00	376	9518	42.23
TRIDENT	EQ	19-May-2023	34.15	34.15	34.60	33.20	33.85	33.70	33.73	14667039	4947.82	33887	2560434	17.46
TRIGYN	EQ	19-May-2023	103.40	104.20	111.00	103.25	108.15	108.10	108.05	913307	986.86	12029	278072	30.45
TRIL	EQ	19-May-2023	68.80	68.90	69.25	67.50	68.25	68.25	68.42	316643	216.64	2285	155469	49.10
TRITURBINE	EQ	19-May-2023	390.20	391.15	392.00	375.85	378.85	377.45	381.54	738500	2817.67	22625	341871	46.29
TRIVENI	EQ	19-May-2023	270.85	270.95	272.15	266.15	268.50	268.25	267.89	240568	644.46	6700	109904	45.69
TTKHLTCARE	EQ	19-May-2023	1220.85	1227.00	1248.85	1220.55	1244.00	1240.95	1238.02	12032	148.96	1786	6713	55.79
TTKPRESTIG	EQ	19-May-2023	719.65	723.40	725.45	714.05	715.25	716.15	717.21	18478	132.53	3054	10534	57.01
TTL	EQ	19-May-2023	73.35	75.00	75.00	73.10	74.00	74.00	73.92	9454	6.99	229	5497	58.14
TTML	EQ	19-May-2023	61.35	61.15	62.90	60.55	61.05	61.00	61.45	1514659	930.76	10208	802904	53.01
TV18BRDCST	EQ	19-May-2023	31.05	31.20	31.40	30.50	30.70	30.70	30.83	4431672	1366.14	6597	2284606	51.55
TVSELECT	EQ	19-May-2023	369.00	371.70	371.75	357.10	359.60	359.45	361.30	188619	681.48	4999	101510	53.82
TVSMOTOR	EQ	19-May-2023	1240.55	1235.50	1244.70	1221.20	1234.85	1240.15	1237.42	615310	7613.97	20448	260055	42.26
TVSSRICHAK	EQ	19-May-2023	3030.50	3036.00	3061.95	2964.00	2995.00	2988.40	2991.23	4373	130.81	1180	2585	59.11
TVTODAY	EQ	19-May-2023	184.50	185.00	185.50	182.50	184.60	183.95	184.17	83255	153.33	2200	54314	65.24
TWL	EQ	19-May-2023	330.65	332.60	332.80	326.00	331.00	329.10	329.41	169479	558.27	5426	107414	63.38
UBL	EQ	19-May-2023	1424.45	1434.00	1434.00	1401.95	1417.00	1415.15	1410.43	219506	3095.99	13574	100920	45.98
UCALFUEL	EQ	19-May-2023	122.10	123.05	125.70	121.00	124.50	124.25	123.67	42044	51.99	765	26601	63.27
UCL	SM	19-May-2023	60.35	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
UCOBANK	EQ	19-May-2023	26.90	26.95	27.05	26.35	26.60	26.55	26.56	5889082	1563.99	25555	1860667	31.60
UDAICEMENT	EQ	19-May-2023	29.20	29.60	30.05	29.05	30.00	29.75	29.51	122117	36.03	721	70764	57.95
UFLEX	EQ	19-May-2023	445.65	447.90	447.90	434.00	440.40	440.65	439.90	153418	674.89	5893	54378	35.44
UFO	EQ	19-May-2023	70.60	71.85	71.85	69.00	70.35	70.05	69.93	28930	20.23	493	17055	58.95
UGARSUGAR	EQ	19-May-2023	104.10	104.70	107.95	103.15	107.45	107.05	105.63	744715	786.66	8452	324498	43.57
UGROCAP	EQ	19-May-2023	199.55	205.00	227.25	205.00	212.75	213.05	218.08	2908154	6342.09	35940	1006237	34.60
UGROCAP	N1	19-May-2023	330.01	336.00	336.00	335.50	335.50	335.50	335.60	5	0.02	3	5	100.00
UGROCAP	N4	19-May-2023	1000.00	1004.00	1004.00	995.00	995.00	996.45	997.59	215	2.14	9	155	72.09
UGROCAP	N7	19-May-2023	1005.00	1003.89	1003.90	1003.89	1003.90	1003.90	1003.89	35	0.35	2	35	100.00
UJAAS	BE	19-May-2023	1.95	1.95	2.00	1.90	1.95	1.90	1.95	83358	1.62	180	-	-
UJJIVAN	EQ	19-May-2023	334.30	330.00	332.20	318.30	321.50	320.80	324.39	804277	2609.02	14270	299083	37.19
UJJIVANSFB	EQ	19-May-2023	33.05	33.10	33.55	32.05	32.75	32.65	32.74	15982020	5232.64	17817	4061946	25.42
ULTRACEMCO	EQ	19-May-2023	7604.15	7637.00	7689.15	7585.10	7680.00	7681.30	7645.80	138709	10605.42	20107	57371	41.36
UMA	SM	19-May-2023	28.40	28.95	30.90	28.95	30.90	30.70	30.11	76000	22.88	19	76000	100.00
UMAEXPORTS	EQ	19-May-2023	42.35	42.00	44.30	42.00	43.30	43.30	43.27	86748	37.53	815	53962	62.21
UMANGDAIRY	EQ	19-May-2023	59.95	60.35	60.35	58.80	58.80	59.20	59.43	4916	2.92	114	3074	62.53
UMESLTD	BE	19-May-2023	3.70	3.65	3.80	3.65	3.75	3.70	3.70	2869	0.11	17	-	-
UNICHEMLAB	EQ	19-May-2023	372.70	372.40	375.20	372.30	372.50	373.30	373.70	43032	160.81	1760	24672	57.33
UNIDT	EQ	19-May-2023	220.25	224.00	224.00	216.60	222.50	222.30	220.75	6720	14.83	312	4221	62.81
UNIENTER	EQ	19-May-2023	150.00	151.85	152.45	146.55	147.00	147.70	149.15	11351	16.93	543	4775	42.07
UNIINFO	EQ	19-May-2023	21.45	21.20	21.40	20.65	21.30	21.15	20.94	11782	2.47	65	6154	52.23
UNIONBANK	EQ	19-May-2023	70.15	70.30	70.50	68.55	69.45	69.35	69.23	8150331	5642.45	21463	3214732	39.44
UNIPARTS	EQ	19-May-2023	576.15	577.00	582.85	571.00	571.65	573.25	574.92	99647	572.89	6174	54515	54.71
UNITECH	BZ	19-May-2023	1.35	1.40	1.40	1.35	1.40	1.35	1.37	462844	6.35	270	-	-
UNITEDPOLY	BE	19-May-2023	103.20	103.20	107.00	99.60	105.90	105.25	105.01	6761	7.10	111	-	-
UNITEDTEA	EQ	19-May-2023	280.80	288.70	289.00	256.00	267.50	266.45	269.41	11605	31.26	409	7315	63.03
UNIVASTU	EQ	19-May-2023	90.00	90.00	93.00	88.05	89.95	89.60	90.28	34996	31.59	293	11135	31.82
UNIVCABLES	EQ	19-May-2023	402.00	419.95	419.95	369.10	382.00	377.85	386.67	134785	521.17	6714	68818	51.06
UNIVPHOTO	EQ	19-May-2023	400.60	401.05	422.00	386.15	402.00	402.95	408.28	2931	11.97	424	1588	54.18
UNOMINDA	EQ	19-May-2023	561.15	566.45	570.60	531.10	531.80	533.05	536.27	1320152	7079.59	22319	961484	72.83
UPL	EQ	19-May-2023	673.35	674.00	676.00	657.05	667.90	668.00	664.76	4632213	30793.31	88570	2738282	59.11
URAVI	SM	19-May-2023	148.00	154.95	155.40	154.95	155.00	155.00	155.15	13200	20.48	11	13200	100.00
URJA	EQ	19-May-2023	7.70	7.70	7.75	7.55	7.65	7.65	7.64	688443	52.61	1864	383875	55.76
USASEEDS	SM	19-May-2023	524.85	500.05	510.00	498.60	499.00	499.00	500.24	4800	24.01	16	4200	87.50
USHAMART	EQ	19-May-2023	237.95	239.00	239.00	231.55	233.75	234.20	234.51	540711	1268.02	7762	289632	53.57
USK	EQ	19-May-2023	31.20	30.95	31.20	30.35	30.35	30.40	30.55	183083	55.92	1438	126095	68.87
UTIAMC	EQ	19-May-2023	648.75	645.00	663.30	638.75	656.95	653.75	650.83	839142	5461.41	6045	778809	92.81
UTIBANKETF	EQ	19-May-2023	44.32	45.25	45.25	43.45	44.61	44.46	44.29	10280	4.55	341	5626	54.73
UTINEXT50	EQ	19-May-2023	42.65	42.66	43.10	42.30	42.30	42.85	42.57	16040	6.83	192	10609	66.14
UTINIFTETF	EQ	19-May-2023	1939.67	1967.59	1967.59	1934.10	1948.62	1946.93	1938.47	3826	74.17	81	3769	98.51
UTISENSETF	EQ	19-May-2023	657.68	670.85	670.85	647.70	659.00	658.09	656.00	2907	19.07	175	2504	86.14
UTISXN50	EQ	19-May-2023	51.67	50.38	51.97	49.13	51.66	51.66	51.77	830	0.43	42	816	98.31
UTTAMSUGAR	EQ	19-May-2023	263.55	264.05	264.70	256.95	259.25	259.00	259.79	155347	403.58	2896	99122	63.81
V2RETAIL	EQ	19-May-2023	77.45	77.80	78.15	76.70	77.50	77.10	77.31	15117	11.69	271	11908	78.77
VADILALIND	EQ	19-May-2023	2396.95	2400.00	2469.55	2383.40	2424.85	2422.85	2421.84	24670	597.47	3469	14887	60.34
VAIBHAVGBL	EQ	19-May-2023	299.45	299.45	303.45	295.05	296.10	296.25	297.36	110069	327.30	5764	52157	47.39
VAISHALI	EQ	19-May-2023	135.05	136.40	137.50	131.60	132.00	132.90	133.55	61484	82.11	1107	31487	51.21
VAKRANGEE	EQ	19-May-2023	17.05	17.05	17.30	16.70	17.15	17.10	16.96	4195108	711.60	4899	1220733	29.10
VALIANTORG	EQ	19-May-2023	473.15	473.15	502.75	460.00	493.00	485.05	478.63	115451	552.58	4095	66707	57.78
VARDHACRLC	EQ	19-May-2023	48.85	48.85	49.20	48.30	48.70	48.50	48.58	32279	15.68	284	25315	78.43
VARDMNPOLY	BE	19-May-2023	39.10	41.05	41.05	41.05	41.05	41.05	41.05	16873	6.93	49	-	-
VARROC	EQ	19-May-2023	300.45	301.00	301.90	293.30	297.00	296.65	296.14	72473	214.62	2753	34157	47.13
VASA	SM	19-May-2023	7.85	7.45	8.00	7.45	7.45	7.55	7.75	36000	2.79	9	32000	88.89
VASCONEQ	EQ	19-May-2023	35.95	36.35	38.15	35.80	37.30	37.05	36.78	5206455	1914.82	10628	1750627	33.62
VASWANI	EQ	19-May-2023	20.25	20.50	20.50	20.25	20.35	20.40	20.40	16991	3.47	90	13727	80.79
VBL	EQ	19-May-2023	1576.15	1581.80	1607.00	1580.00	1588.00	1587.55	1591.08	665121	10582.61	40963	378916	56.97
VCL	EQ	19-May-2023	2.40	2.45	2.55	2.40	2.50	2.45	2.45	247922	6.08	339	129517	52.24
VEDL	EQ	19-May-2023	278.55	281.00	282.30	277.20	282.10	281.95	280.24	6918149	19387.52	59964	3280575	47.42
VEEKAYEM	SM	19-May-2023	49.10	46.90	47.50	46.90	47.50	47.25	47.13	12000	5.66	3	8000	66.67
VENKEYS	EQ	19-May-2023	1611.80	1617.00	1619.40	1586.30	1600.05	1600.20	1600.10	11009	176.16	1770	4996	45.38
VENUSPIPES	EQ	19-May-2023	925.75	933.25	940.00	915.00	915.00	915.40	923.01	71518	660.12	3437	42307	59.16
VENUSREM	EQ	19-May-2023	200.90	197.70	203.35	197.70	200.00	200.30	200.56	17797	35.69	814	10358	58.20
VERANDA	EQ	19-May-2023	200.95	203.50	203.50	195.35	200.00	199.45	198.65	23916	47.51	1352	13588	56.82
VERTOZ	EQ	19-May-2023	243.00	243.00	247.80	240.00	242.20	243.00	244.75	162979	398.89	1829	25757	15.80
VESUVIUS	EQ	19-May-2023	2326.10	2326.10	2346.90	2230.10	2289.75	2275.75	2282.92	19652	448.64	3352	8851	45.04
VETO	EQ	19-May-2023	108.65	109.70	111.70	106.35	107.00	107.10	109.04	167652	182.81	3059	94191	56.18
VGUARD	EQ	19-May-2023	253.60	251.90	253.90	249.45	253.00	251.35	251.87	63591	160.16	4004	31204	49.07
VHL	EQ	19-May-2023	2684.20	2684.20	2689.00	2625.00	2630.00	2637.35	2644.18	455	12.03	102	364	80.00
VICEROY	BZ	19-May-2023	2.10	2.15	2.20	2.10	2.20	2.20	2.18	7418	0.16	20	-	-
VIDHIING	EQ	19-May-2023	363.60	363.60	366.40	357.00	357.00	358.85	361.02	13000	46.93	832	8324	64.03
VIJAYA	EQ	19-May-2023	379.35	378.50	378.50	373.00	374.35	374.50	374.04	340183	1272.42	4786	313696	92.21
VIJIFIN	EQ	19-May-2023	2.00	2.00	2.10	2.00	2.00	2.05	2.03	107631	2.19	294	92933	86.34
VIKASECO	EQ	19-May-2023	2.95	3.00	3.05	2.95	3.00	2.95	2.98	2448520	72.95	1427	1069452	43.68
VIKASLIFE	EQ	19-May-2023	3.05	3.10	3.10	3.00	3.10	3.05	3.04	10789532	328.35	3623	6587571	61.06
VIMTALABS	EQ	19-May-2023	371.90	371.90	378.00	368.45	374.60	375.05	373.98	19713	73.72	1756	10704	54.30
VINATIORGA	EQ	19-May-2023	1945.95	1958.60	1964.00	1876.40	1890.90	1891.35	1919.33	79452	1524.95	8299	30363	38.22
VINDHYATEL	EQ	19-May-2023	2050.45	2230.00	2235.00	1956.40	1972.15	1979.75	2087.59	191902	4006.14	16957	87638	45.67
VINEETLAB	EQ	19-May-2023	47.55	47.90	48.30	46.55	46.80	47.15	47.50	10524	5.00	358	4864	46.22
VINNY	BE	19-May-2023	7.05	7.05	7.15	6.90	7.05	7.00	7.00	75723	5.30	194	-	-
VINYLINDIA	EQ	19-May-2023	448.00	451.40	451.95	432.25	436.70	434.10	439.80	72861	320.44	4967	41495	56.95
VIPCLOTHNG	EQ	19-May-2023	46.75	47.00	47.35	46.10	47.00	46.80	46.58	159872	74.47	823	103069	64.47
VIPIND	EQ	19-May-2023	627.85	625.00	642.95	620.10	628.60	628.65	629.28	82660	520.16	5362	35984	43.53
VIPULLTD	EQ	19-May-2023	16.40	16.30	16.70	16.30	16.65	16.50	16.41	7699	1.26	28	7398	96.09
VIRINCHI	EQ	19-May-2023	32.65	33.00	35.60	32.85	34.25	34.10	34.27	821191	281.43	4041	387899	47.24
VISAKAIND	EQ	19-May-2023	85.40	86.30	86.30	82.00	82.60	82.40	82.93	154599	128.21	2623	96700	62.55
VISASTEEL	BE	19-May-2023	11.10	11.10	11.20	10.90	10.90	10.90	11.09	1526	0.17	49	-	-
VISESHINFO	EQ	19-May-2023	0.45	0.40	0.45	0.40	0.45	0.45	0.43	5199684	22.27	2434	4879187	93.84
VISHAL	EQ	19-May-2023	18.40	18.30	19.50	18.30	19.40	19.20	18.98	184915	35.09	975	115311	62.36
VISHNU	EQ	19-May-2023	303.20	306.85	306.85	300.05	302.65	301.90	302.77	41924	126.94	1877	28635	68.30
VISHWARAJ	EQ	19-May-2023	15.70	15.65	18.60	15.40	17.85	18.05	17.40	12987997	2259.41	11996	3552915	27.36
VITAL	SM	19-May-2023	122.60	125.95	127.50	115.20	118.00	117.35	119.76	56400	67.54	44	42000	74.47
VIVIANA	SM	19-May-2023	175.00	170.15	170.90	166.25	170.80	170.80	167.74	52000	87.23	26	30000	57.69
VIVIDHA	BE	19-May-2023	0.85	0.90	0.90	0.85	0.85	0.85	0.87	135163	1.17	215	-	-
VIVO	SM	19-May-2023	116.30	112.65	122.10	112.65	122.10	122.10	119.02	8000	9.52	5	6400	80.00
VLSFINANCE	EQ	19-May-2023	168.30	170.45	171.15	161.70	163.00	163.05	165.51	30680	50.78	850	18853	61.45
VMARCIND	SM	19-May-2023	43.25	43.85	45.00	42.55	44.30	44.30	43.96	27000	11.87	9	18000	66.67
VMART	EQ	19-May-2023	2055.85	2063.95	2063.95	1995.00	2059.10	2041.60	2033.42	82246	1672.40	11659	60432	73.48
VOLTAMP	EQ	19-May-2023	3282.85	3299.30	3300.10	3199.15	3250.00	3259.85	3255.41	8608	280.23	3330	4068	47.26
VOLTAS	EQ	19-May-2023	797.55	800.95	801.00	785.85	798.00	797.25	794.77	864639	6871.93	45747	409578	47.37
VRLLOG	EQ	19-May-2023	650.70	654.00	662.00	642.55	662.00	657.80	654.60	47590	311.53	4199	25265	53.09
VSSL	EQ	19-May-2023	411.40	414.95	415.10	402.50	406.00	404.65	406.66	39175	159.31	2461	21883	55.86
VSTIND	EQ	19-May-2023	3272.20	3287.00	3287.00	3236.00	3265.75	3263.20	3261.00	1365	44.51	553	791	57.95
VSTTILLERS	EQ	19-May-2023	2747.75	2761.45	2761.45	2685.55	2700.00	2697.90	2713.52	16225	440.27	2811	11500	70.88
VTL	EQ	19-May-2023	327.90	329.55	331.95	325.50	328.10	328.60	328.95	65175	214.40	2347	31428	48.22
WABAG	EQ	19-May-2023	426.55	428.45	428.50	414.25	421.40	419.80	420.75	301140	1267.03	9096	133418	44.30
WALCHANNAG	EQ	19-May-2023	76.85	77.00	80.65	75.15	76.90	77.15	78.20	1896545	1483.06	9570	723890	38.17
WALPAR	SM	19-May-2023	75.00	75.00	78.75	74.50	78.75	78.75	76.35	10000	7.64	5	10000	100.00
WANBURY	BE	19-May-2023	48.70	48.10	48.95	48.00	48.05	48.15	48.03	12759	6.13	54	-	-
WATERBASE	EQ	19-May-2023	67.95	68.95	68.95	67.45	68.60	68.25	68.11	22628	15.41	314	15367	67.91
WEALTH	EQ	19-May-2023	299.35	304.25	304.25	294.05	295.90	295.90	298.76	91	0.27	24	41	45.05
WEBELSOLAR	EQ	19-May-2023	91.00	88.15	91.30	88.15	89.20	88.70	89.02	55671	49.56	973	36628	65.79
WEIZMANIND	EQ	19-May-2023	103.25	104.00	104.00	101.20	102.00	101.70	102.26	9651	9.87	233	5172	53.59
WEL	EQ	19-May-2023	234.65	234.65	235.35	223.05	226.40	227.90	230.59	2160	4.98	310	1093	50.60
WELCORP	EQ	19-May-2023	234.45	234.70	239.15	230.60	238.00	238.10	235.87	606364	1430.24	7872	320583	52.87
WELENT	EQ	19-May-2023	150.05	150.70	153.00	147.75	151.00	150.60	150.20	164486	247.05	3000	81243	49.39
WELINV	EQ	19-May-2023	308.15	308.00	316.90	303.10	309.00	308.60	309.50	419	1.30	58	153	36.52
WELSPUNIND	EQ	19-May-2023	92.45	92.05	93.30	91.65	92.10	92.10	92.51	684972	633.68	4962	315569	46.07
WENDT	EQ	19-May-2023	9095.50	9017.00	9263.00	9017.00	9150.00	9127.30	9136.83	562	51.35	262	271	48.22
WESTLIFE	EQ	19-May-2023	759.10	750.00	754.55	733.30	741.00	738.70	744.88	127898	952.69	11029	72560	56.73
WEWIN	EQ	19-May-2023	40.60	42.20	43.00	40.60	41.55	40.90	41.58	2559	1.06	95	1488	58.15
WHEELS	EQ	19-May-2023	549.75	559.90	560.00	545.00	557.00	558.35	551.24	115086	634.40	991	108253	94.06
WHIRLPOOL	EQ	19-May-2023	1362.70	1368.00	1371.90	1344.45	1369.00	1367.70	1360.24	207546	2823.12	13502	48236	23.24
WILLAMAGOR	EQ	19-May-2023	19.60	19.35	19.85	19.35	19.60	19.60	19.51	6017	1.17	61	5698	94.70
WINDLAS	EQ	19-May-2023	272.70	270.30	278.00	270.30	273.25	273.80	274.75	27317	75.05	1342	14027	51.35
WINDMACHIN	EQ	19-May-2023	45.80	46.30	48.65	46.00	47.05	47.65	47.85	448959	214.81	1822	254072	56.59
WIPL	BE	19-May-2023	100.65	100.65	100.65	97.90	98.95	99.00	98.56	252	0.25	9	-	-
WIPRO	EQ	19-May-2023	382.60	384.80	388.20	383.50	385.90	386.20	386.09	3640791	14056.89	54093	1877867	51.58
WOCKPHARMA	EQ	19-May-2023	173.20	173.60	174.05	168.50	169.50	169.70	170.35	354604	604.05	4879	183398	51.72
WONDERLA	EQ	19-May-2023	470.90	470.90	482.05	467.40	478.00	478.60	477.46	155742	743.60	7101	70819	45.47
WORTH	EQ	19-May-2023	104.80	104.80	107.00	104.10	104.75	105.15	105.26	20599	21.68	316	11476	55.71
WSI	BE	19-May-2023	88.65	85.20	92.90	85.20	87.00	89.05	90.76	134393	121.97	491	-	-
WSTCSTPAPR	EQ	19-May-2023	558.70	561.60	570.75	543.10	562.45	561.80	559.17	498848	2789.40	16089	131515	26.36
XCHANGING	EQ	19-May-2023	61.15	61.45	61.70	60.10	60.95	60.40	60.77	116767	70.96	1295	68652	58.79
XELPMOC	BE	19-May-2023	105.15	105.15	106.70	103.00	103.00	104.00	104.44	11621	12.14	186	-	-
XPROINDIA	EQ	19-May-2023	712.35	718.90	747.30	702.65	737.00	732.15	727.67	43801	318.73	5080	17961	41.01
YAARI	EQ	19-May-2023	11.85	11.85	12.30	11.40	11.50	11.50	11.69	253303	29.61	853	169500	66.92
YESBANK	EQ	19-May-2023	15.70	15.75	15.80	15.55	15.65	15.65	15.69	53851070	8448.48	36798	19476235	36.17
YUKEN	EQ	19-May-2023	601.30	601.30	609.90	585.05	586.55	588.85	597.31	6772	40.45	778	3452	50.97
ZEEL	EQ	19-May-2023	185.15	187.40	189.60	183.65	185.55	185.75	186.53	9067017	16912.97	48910	2669841	29.45
ZEELEARN	EQ	19-May-2023	3.40	3.45	3.45	3.35	3.35	3.40	3.40	280130	9.52	291	242640	86.62
ZEEMEDIA	EQ	19-May-2023	8.55	8.60	8.65	8.05	8.50	8.45	8.42	702643	59.14	1319	405932	57.77
ZENITHEXPO	BE	19-May-2023	85.80	84.00	86.45	82.15	86.35	86.35	85.11	348	0.30	9	-	-
ZENITHSTL	BE	19-May-2023	4.05	4.05	4.10	3.95	4.00	4.00	3.99	106771	4.26	183	-	-
ZENSARTECH	EQ	19-May-2023	349.25	350.95	360.55	346.00	354.05	353.85	351.88	1939221	6823.79	28143	918669	47.37
ZENTEC	EQ	19-May-2023	337.90	339.70	339.90	327.60	337.00	336.45	333.95	769419	2569.44	15314	254823	33.12
ZFCVINDIA	EQ	19-May-2023	10449.15	10450.00	10504.35	10380.00	10495.00	10493.30	10462.22	8121	849.64	786	7518	92.57
ZIMLAB	EQ	19-May-2023	100.20	99.00	105.00	95.20	102.70	102.45	100.77	33299	33.56	772	16300	48.95
ZODIAC	BE	19-May-2023	111.95	110.05	113.50	107.20	109.65	108.95	109.69	17083	18.74	711	-	-
ZODIACLOTH	EQ	19-May-2023	95.80	97.45	98.50	95.15	96.25	96.50	97.13	13480	13.09	293	3594	26.66
ZOMATO	EQ	19-May-2023	63.50	63.95	65.00	63.20	64.35	64.50	64.09	73620039	47181.41	92226	28572159	38.81
ZOTA	EQ	19-May-2023	277.85	279.10	281.90	277.50	278.95	278.15	279.36	7691	21.49	296	3714	48.29
ZUARI	EQ	19-May-2023	132.25	132.55	134.40	130.60	132.10	132.10	132.16	52311	69.13	994	26009	49.72
ZUARIIND	EQ	19-May-2023	125.85	126.45	127.75	124.20	124.60	125.00	125.31	10044	12.59	265	4763	47.42
ZYDUSLIFE	EQ	19-May-2023	508.05	511.00	514.75	491.45	497.65	494.70	498.26	3144835	15669.51	41775	1542461	49.05
ZYDUSWELL	EQ	19-May-2023	1475.05	1482.45	1484.50	1451.00	1462.00	1464.45	1462.97	16005	234.15	3567	7901	49.37