nse-sec-bhavdata-full-2024-05-13.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	13-May-2024	112.00	112.00	112.00	112.00	112.00	112.00	112.00	10755	12.05	4	10755	100.00
20MICRONS	EQ	13-May-2024	162.45	162.05	163.65	157.75	163.20	162.85	160.78	83041	133.51	4899	38751	46.66
21STCENMGM	BE	13-May-2024	49.40	48.45	48.45	48.45	48.45	48.45	48.45	26905	13.04	19	-	-
360ONE	EQ	13-May-2024	748.40	750.00	764.00	735.05	764.00	759.25	753.13	260125	1959.08	34227	133920	51.48
3IINFOLTD	EQ	13-May-2024	36.85	36.80	37.30	35.75	36.80	37.10	36.43	627909	228.76	2961	213109	33.94
3MINDIA	EQ	13-May-2024	28694.30	28715.00	29170.90	28500.00	28880.00	28927.85	28866.10	4917	1419.35	2858	2020	41.08
3PLAND	EQ	13-May-2024	29.90	29.90	29.90	29.05	29.90	29.75	29.78	5019	1.49	84	4424	88.15
515GS2025	GS	13-May-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	32	0.03	2	32	100.00
574GS2026	GS	13-May-2024	99.80	99.80	99.80	96.26	96.26	96.26	99.37	399	0.40	7	352	88.22
577GS2030	GS	13-May-2024	92.78	94.55	94.55	94.55	94.55	94.55	94.55	2	0.00	1	2	100.00
579GS2030	GS	13-May-2024	95.30	95.30	95.30	95.30	95.30	95.30	95.30	103	0.10	1	103	100.00
5PAISA	EQ	13-May-2024	518.80	522.70	528.75	505.00	515.40	515.60	516.89	55587	287.32	6904	25222	45.37
601GS2028	GS	13-May-2024	102.00	96.90	96.90	96.90	96.90	96.90	96.90	1	0.00	1	1	100.00
610GS2031	GS	13-May-2024	98.00	98.00	100.00	98.00	100.00	100.00	99.53	300	0.30	4	300	100.00
618GS2024	GS	13-May-2024	102.25	102.25	102.25	102.25	102.25	102.25	102.25	250	0.26	1	250	100.00
622GS2035	GS	13-May-2024	93.25	91.65	94.40	91.65	94.40	94.40	93.03	90	0.08	2	45	50.00
63MOONS	EQ	13-May-2024	406.40	407.90	407.95	392.00	399.25	399.70	398.58	68000	271.03	2753	42067	61.86
654GS2032	GS	13-May-2024	98.65	98.72	98.73	98.55	98.55	98.55	98.63	36301	35.80	6	21301	58.68
667GS2035	GS	13-May-2024	97.10	98.65	98.65	98.50	98.50	98.50	98.61	401	0.40	3	401	100.00
667GS2050	GS	13-May-2024	96.30	94.23	96.49	94.23	96.30	96.29	95.60	2420	2.31	13	1420	58.68
669GS2024	GS	13-May-2024	102.03	102.48	102.48	102.11	102.47	102.47	102.38	1405	1.44	19	1393	99.15
689GS2025	GS	13-May-2024	101.15	101.25	101.25	101.25	101.25	101.25	101.25	1	0.00	1	1	100.00
695GS2061	GS	13-May-2024	102.00	97.99	98.16	97.99	98.16	98.16	98.08	6000	5.88	2	3000	50.00
706GS2028	GS	13-May-2024	100.60	100.80	100.80	100.72	100.72	100.79	100.80	13724	13.83	7	13724	100.00
710GS2029	GS	13-May-2024	100.50	100.45	100.45	100.42	100.43	100.42	100.44	33601	33.75	28	33601	100.00
717GS2030	GS	13-May-2024	100.40	100.40	100.40	100.00	100.30	100.30	100.13	4600	4.61	8	4600	100.00
718GS2033	GS	13-May-2024	101.51	101.51	102.10	101.51	102.10	102.10	101.61	1270	1.29	5	1270	100.00
718GS2037	GS	13-May-2024	102.15	102.15	102.25	102.15	102.25	102.25	102.17	12484	12.75	18	12484	100.00
71GS2034	GS	13-May-2024	100.70	100.60	100.60	100.60	100.60	100.60	100.60	100	0.10	1	100	100.00
725GS2063	GS	13-May-2024	103.40	103.50	103.50	103.00	103.20	103.20	103.38	4607	4.76	7	4607	100.00
726GS2029	GS	13-May-2024	101.11	102.65	102.65	102.65	102.65	102.65	102.65	10	0.01	1	10	100.00
726GS2032	GS	13-May-2024	102.32	101.81	102.40	101.81	102.40	102.40	102.05	34004	34.70	10	33004	97.06
726GS2033	GS	13-May-2024	102.71	102.50	102.50	102.00	102.00	102.00	102.25	2000	2.05	2	2000	100.00
732GS2030	GS	13-May-2024	102.28	101.90	101.90	101.70	101.70	101.70	101.71	120	0.12	9	116	96.67
733GS2026	GS	13-May-2024	100.75	100.50	100.93	100.50	100.75	100.75	100.89	26184	26.42	4	26184	100.00
734GS2064	GS	13-May-2024	101.33	101.34	101.50	101.34	101.50	101.50	101.42	200	0.20	2	200	100.00
736GS2052	GS	13-May-2024	103.40	103.39	103.40	103.39	103.40	103.39	103.39	7650	7.91	4	7650	100.00
737GS2028	GS	13-May-2024	101.39	101.39	102.00	101.39	101.70	101.70	101.46	1030018	1045.11	74	1030018	100.00
738GS2027	GS	13-May-2024	103.75	103.80	103.85	103.64	103.79	103.76	103.77	102115	105.97	38	102015	99.90
73GS2053	GS	13-May-2024	103.50	103.30	103.50	103.00	103.50	103.50	103.33	375	0.39	5	275	73.33
741GS2036	GS	13-May-2024	107.15	104.05	105.12	104.00	105.12	105.12	104.57	100000	104.57	11	52000	52.00
746GS2073	GS	13-May-2024	103.49	102.50	103.49	102.50	103.49	103.49	103.21	2200	2.27	5	2200	100.00
74GS2035	GS	13-May-2024	100.60	102.85	102.85	102.85	102.85	102.85	102.85	1190	1.22	3	1190	100.00
74GS2062	GS	13-May-2024	103.50	103.80	103.80	103.67	103.67	103.67	103.67	103	0.11	3	103	100.00
754GS2036	GS	13-May-2024	106.57	106.50	106.73	106.50	106.70	106.70	106.63	422074	450.06	140	419864	99.48
772GS2049	GS	13-May-2024	109.05	109.45	109.45	109.05	109.05	109.05	109.31	352	0.38	4	352	100.00
795GS2032	GS	13-May-2024	106.60	106.30	106.30	106.30	106.30	106.30	106.30	250	0.27	1	250	100.00
817GS2044	GS	13-May-2024	120.00	120.00	120.00	120.00	120.00	120.00	120.00	10	0.01	1	10	100.00
824GS2027	GS	13-May-2024	106.90	106.90	106.90	106.90	106.90	106.90	106.90	250	0.27	1	250	100.00
826GS2027	GS	13-May-2024	106.01	106.01	106.01	106.01	106.01	106.01	106.01	500	0.53	2	500	100.00
828GS2027	GS	13-May-2024	105.00	103.10	104.67	103.10	103.20	103.20	103.66	60	0.06	3	20	33.33
828GS2032	GS	13-May-2024	107.00	106.50	106.50	106.50	106.50	106.50	106.50	4	0.00	1	4	100.00
82GS2025	GS	13-May-2024	105.00	101.00	101.00	101.00	101.00	101.00	101.00	2	0.00	2	1	50.00
83GS2042	GS	13-May-2024	113.50	113.50	113.50	113.50	113.50	113.50	113.50	959	1.09	2	959	100.00
915GS2024	GS	13-May-2024	99.32	102.01	102.01	101.80	101.80	101.89	101.89	175	0.18	2	175	100.00
92GS2030	GS	13-May-2024	111.50	111.10	111.50	111.10	111.50	111.50	111.47	1416	1.58	6	1416	100.00
A2ZINFRA	BE	13-May-2024	14.15	14.05	14.50	13.55	14.10	14.20	13.93	213621	29.76	270	-	-
AAATECH	BE	13-May-2024	115.00	118.80	118.80	109.25	114.65	111.40	113.27	44664	50.59	388	-	-
AAKASH	EQ	13-May-2024	10.60	10.70	10.75	10.30	10.55	10.50	10.46	117305	12.27	645	85069	72.52
AAREYDRUGS	BE	13-May-2024	49.80	49.80	49.80	47.40	48.15	48.60	48.42	41646	20.16	113	-	-
AARON	EQ	13-May-2024	259.90	263.00	268.00	253.00	259.95	256.40	257.15	5791	14.89	597	3297	56.93
AARTECH	BE	13-May-2024	233.45	228.80	228.80	228.80	228.80	228.80	228.80	184	0.42	12	-	-
AARTIDRUGS	EQ	13-May-2024	461.70	461.70	474.95	456.00	474.70	471.75	465.66	76587	356.63	7139	29451	38.45
AARTIIND	EQ	13-May-2024	672.65	672.65	678.20	648.65	669.00	668.95	662.96	1709168	11331.08	61730	444809	26.02
AARTIPHARM	EQ	13-May-2024	502.45	502.35	528.00	495.95	524.00	520.05	512.93	476891	2446.13	20991	287634	60.31
AARTISURF	EQ	13-May-2024	679.90	679.90	680.00	650.00	669.80	666.05	663.74	24991	165.87	3388	12178	48.73
AARTISURF	P1	13-May-2024	250.00	240.00	240.00	208.00	210.00	210.00	223.17	41	0.09	5	1	2.44
AARVEEDEN	EQ	13-May-2024	25.90	26.30	26.30	24.65	25.10	25.55	25.37	71333	18.10	411	43198	60.56
AARVI	EQ	13-May-2024	140.25	140.25	147.85	138.20	143.50	143.55	141.53	22165	31.37	863	9951	44.90
AATMAJ	SM	13-May-2024	36.55	36.00	37.15	36.00	37.15	37.15	36.84	14000	5.16	7	12000	85.71
AAVAS	EQ	13-May-2024	1599.65	1607.65	1620.00	1554.95	1580.00	1580.85	1582.78	128456	2033.17	21308	70677	55.02
ABAN	BE	13-May-2024	64.90	64.10	65.70	63.10	63.80	63.65	63.96	38193	24.43	381	-	-
ABB	EQ	13-May-2024	7178.35	7550.00	8188.95	7400.00	7998.95	7984.25	7796.75	3294820	256888.77	273068	481895	14.63
ABBOTINDIA	EQ	13-May-2024	26370.50	26570.00	27118.95	26051.75	27090.00	27079.70	26733.38	17401	4651.88	8183	5482	31.50
ABCAPITAL	EQ	13-May-2024	216.20	216.05	226.15	210.00	222.30	222.35	219.84	12784819	28106.13	78770	1845944	14.44
ABCOTS	SM	13-May-2024	287.00	276.00	276.00	276.00	276.00	276.00	276.00	500	1.38	1	500	100.00
ABFRL	EQ	13-May-2024	256.85	257.75	258.85	247.75	254.10	254.05	252.93	5938900	15021.16	36843	2221012	37.40
ABINFRA	SM	13-May-2024	54.00	54.00	54.10	53.90	53.90	53.90	54.00	52000	28.08	26	52000	100.00
ABMINTLLTD	EQ	13-May-2024	64.50	64.50	67.00	61.35	67.00	67.00	64.19	1604	1.03	45	882	54.99
ABSLAMC	EQ	13-May-2024	537.85	543.90	543.95	530.30	530.30	531.80	535.09	266833	1427.80	11524	177291	66.44
ABSLBANETF	EQ	13-May-2024	48.00	48.37	48.44	47.03	48.40	48.29	47.68	73378	34.98	605	47713	65.02
ABSLLIQUID	EQ	13-May-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	6518	65.18	36	4872	74.75
ABSLNN50ET	EQ	13-May-2024	66.20	66.20	67.69	65.06	66.71	66.48	65.82	11051	7.27	295	7027	63.59
ACC	EQ	13-May-2024	2360.15	2374.00	2377.95	2331.55	2368.00	2363.75	2357.17	320038	7543.84	27325	111951	34.98
ACCELYA	EQ	13-May-2024	1671.50	1695.05	1711.00	1655.05	1669.90	1665.50	1674.52	21811	365.23	4076	9658	44.28
ACCENTMIC	SM	13-May-2024	293.30	292.90	302.00	283.00	296.00	298.25	294.39	67000	197.24	128	48500	72.39
ACCURACY	BE	13-May-2024	9.00	9.00	9.05	8.65	8.90	8.95	8.85	126319	11.17	845	-	-
ACE	EQ	13-May-2024	1399.60	1381.00	1384.95	1283.00	1346.00	1345.25	1321.14	841790	11121.19	77873	295339	35.08
ACEINTEG	EQ	13-May-2024	32.55	33.70	33.70	30.30	32.20	32.75	32.05	10483	3.36	135	6442	61.45
ACI	EQ	13-May-2024	629.25	628.55	638.00	623.10	635.90	633.95	631.16	198161	1250.71	12988	100138	50.53
ACL	EQ	13-May-2024	92.20	93.60	94.10	89.70	90.00	90.45	91.51	39646	36.28	775	20940	52.82
ACLGATI	EQ	13-May-2024	107.35	107.00	107.40	104.30	106.80	106.35	105.70	192851	203.85	3182	89394	46.35
ACSAL	SM	13-May-2024	46.70	46.50	46.60	45.50	45.50	45.50	46.03	27000	12.43	9	27000	100.00
ADANIENSOL	EQ	13-May-2024	990.55	990.95	1020.00	975.00	990.20	991.05	989.75	710559	7032.79	38578	146704	20.65
ADANIENT	EQ	13-May-2024	2797.25	2803.00	2890.00	2790.50	2888.85	2879.60	2839.27	3784373	107448.38	115926	2282967	60.33
ADANIGREEN	EQ	13-May-2024	1714.75	1710.10	1735.00	1660.00	1714.00	1715.15	1677.19	3451084	57881.34	109434	1834762	53.16
ADANIPORTS	EQ	13-May-2024	1266.75	1267.00	1313.00	1261.65	1305.10	1306.40	1285.75	2495810	32089.84	97610	780351	31.27
ADANIPOWER	EQ	13-May-2024	603.10	603.10	605.00	580.70	594.45	594.90	591.47	4113250	24328.63	87440	1315348	31.98
ADFFOODS	EQ	13-May-2024	229.10	229.10	231.95	221.00	229.00	229.90	227.61	294270	669.79	11934	134599	45.74
ADL	EQ	13-May-2024	83.70	87.50	87.50	80.45	86.75	84.95	83.59	845	0.71	34	604	71.48
ADORWELD	EQ	13-May-2024	1298.30	1310.00	1342.50	1305.20	1320.00	1316.90	1321.73	19561	258.54	4967	8851	45.25
ADROITINFO	EQ	13-May-2024	20.35	20.50	20.50	19.65	19.75	19.75	19.86	35066	6.96	219	29038	82.81
ADSL	EQ	13-May-2024	138.40	139.40	139.40	132.30	134.50	134.55	134.20	238556	320.15	5163	87365	36.62
ADVANIHOTR	EQ	13-May-2024	78.05	79.00	79.75	74.15	75.65	75.35	75.58	201345	152.18	3919	115973	57.60
ADVENZYMES	EQ	13-May-2024	393.80	382.00	389.75	370.35	384.80	382.40	377.80	181542	685.87	12575	89683	49.40
AEGISCHEM	EQ	13-May-2024	598.60	604.60	607.50	587.45	596.40	597.10	597.09	415558	2481.24	26788	146936	35.36
AEROFLEX	EQ	13-May-2024	142.95	142.05	143.10	138.90	139.80	139.85	140.66	343844	483.65	5062	111713	32.49
AETHER	EQ	13-May-2024	820.90	807.00	825.50	807.00	816.10	816.85	817.92	24292	198.69	3770	14089	58.00
AFFLE	EQ	13-May-2024	1079.60	1082.05	1082.80	1055.15	1082.80	1079.25	1070.60	95259	1019.85	9409	46956	49.29
AGARIND	EQ	13-May-2024	807.30	816.55	838.90	795.00	829.90	829.85	814.85	35939	292.85	4254	19769	55.01
AGARWALFT	ST	13-May-2024	63.95	61.05	61.05	61.05	61.05	61.05	61.05	3000	1.83	1	3000	100.00
AGI	EQ	13-May-2024	704.70	710.00	712.00	696.50	700.00	703.40	704.44	80588	567.69	7726	42867	53.19
AGNI	SM	13-May-2024	64.60	65.90	67.80	65.90	67.80	67.80	67.58	102500	69.27	37	60000	58.54
AGRITECH	EQ	13-May-2024	189.35	188.00	193.50	186.95	190.00	189.55	189.48	3768	7.14	342	1948	51.70
AGROPHOS	EQ	13-May-2024	42.25	42.00	42.70	40.95	42.50	42.40	41.81	26478	11.07	433	17461	65.95
AGSTRA	EQ	13-May-2024	69.80	70.50	70.50	67.65	69.75	69.15	68.76	63053	43.35	730	41057	65.12
AGUL	SM	13-May-2024	59.90	56.95	57.00	56.95	57.00	57.00	56.97	6000	3.42	3	4000	66.67
AHL	EQ	13-May-2024	408.80	410.80	413.85	395.65	408.00	408.95	407.28	61949	252.31	1910	35530	57.35
AHLADA	EQ	13-May-2024	116.60	117.65	118.40	112.10	117.00	116.75	115.19	82056	94.52	711	46335	56.47
AHLEAST	EQ	13-May-2024	141.05	141.20	148.75	139.00	145.65	147.60	145.83	39223	57.20	860	20112	51.28
AHLUCONT	EQ	13-May-2024	1080.15	1077.60	1127.30	1052.95	1114.00	1113.95	1093.14	51893	567.26	12098	25217	48.59
AIAENG	EQ	13-May-2024	3764.30	3777.65	3814.05	3720.15	3788.95	3774.60	3759.36	30136	1132.92	11593	14265	47.34
AIIL	EQ	13-May-2024	764.45	736.00	786.25	736.00	768.00	762.45	753.87	19741	148.82	2733	7707	39.04
AILIMITED	SM	13-May-2024	57.10	57.10	57.10	54.25	54.25	54.25	54.88	27000	14.82	9	24000	88.89
AIRAN	EQ	13-May-2024	24.90	24.95	25.20	24.25	24.60	24.65	24.64	168687	41.56	1134	119496	70.84
AIROLAM	EQ	13-May-2024	155.15	152.00	157.40	152.00	152.50	152.85	153.18	9681	14.83	697	4206	43.45
AIRTELPP	E1	13-May-2024	938.25	924.00	949.40	905.20	916.00	913.25	919.70	239250	2200.39	5057	210576	88.02
AJANTPHARM	EQ	13-May-2024	2377.40	2385.50	2394.95	2350.70	2379.95	2380.25	2372.12	64649	1533.56	12946	26576	41.11
AJMERA	EQ	13-May-2024	783.45	780.05	782.80	746.00	757.00	759.60	762.90	187712	1432.06	15744	53342	28.42
AJOONI	EQ	13-May-2024	6.65	6.75	6.80	6.45	6.50	6.55	6.59	919737	60.57	1447	469440	51.04
AKANKSHA	SM	13-May-2024	98.00	93.70	96.00	91.05	93.00	92.80	93.64	50000	46.82	25	38000	76.00
AKASH	EQ	13-May-2024	36.50	37.20	37.20	35.80	35.90	36.15	36.16	9546	3.45	143	6057	63.45
AKG	EQ	13-May-2024	19.50	19.50	19.90	19.25	19.70	19.65	19.49	13285	2.59	195	9249	69.62
AKI	EQ	13-May-2024	20.15	20.45	20.45	20.00	20.40	20.20	20.08	29461	5.92	145	26713	90.67
AKSHAR	BE	13-May-2024	2.30	2.25	2.40	2.25	2.40	2.40	2.39	1100628	26.27	1578	-	-
AKSHARCHEM	EQ	13-May-2024	261.80	256.30	262.45	256.10	259.00	258.75	258.07	7052	18.20	612	3261	46.24
AKSHOPTFBR	BE	13-May-2024	9.05	9.05	9.20	8.70	8.90	9.10	8.92	179066	15.97	374	-	-
AKZOINDIA	EQ	13-May-2024	2494.80	2500.00	2525.00	2488.55	2505.10	2515.35	2508.77	9967	250.05	2500	5509	55.27
ALANKIT	BE	13-May-2024	17.25	17.25	18.10	17.05	17.60	17.55	17.68	263329	46.56	701	-	-
ALBERTDAVD	EQ	13-May-2024	1120.00	1148.30	1228.00	1110.15	1204.00	1201.95	1186.71	52601	624.22	3745	19753	37.55
ALEMBICLTD	EQ	13-May-2024	88.50	88.70	89.35	85.30	87.25	87.65	87.52	559622	489.78	3974	280693	50.16
ALICON	EQ	13-May-2024	845.85	855.00	855.95	830.20	842.25	846.70	843.43	13496	113.83	2050	8344	61.83
ALKALI	EQ	13-May-2024	110.20	110.20	111.50	108.05	109.60	109.95	109.64	4519	4.95	183	2792	61.78
ALKEM	EQ	13-May-2024	5128.90	5150.00	5250.00	5096.00	5226.75	5210.45	5182.16	105586	5471.64	19683	35957	34.05
ALKYLAMINE	EQ	13-May-2024	1976.90	1980.00	1996.95	1935.55	1954.45	1948.80	1951.80	27246	531.79	6518	14496	53.20
ALLCARGO	EQ	13-May-2024	67.35	67.25	69.40	66.70	68.10	68.00	68.11	1899234	1293.64	12823	473609	24.94
ALLETEC	SM	13-May-2024	261.40	255.00	256.00	248.00	255.00	255.20	251.78	24800	62.44	57	16800	67.74
ALLSEC	EQ	13-May-2024	982.25	1026.90	1045.00	992.35	1035.00	1029.85	1021.89	136143	1391.24	6763	58165	42.72
ALMONDZ	BE	13-May-2024	106.50	103.15	109.00	103.15	108.95	108.75	107.00	13992	14.97	137	-	-
ALOKINDS	EQ	13-May-2024	26.00	26.10	26.20	25.05	25.50	25.50	25.40	4626898	1175.08	16773	2375440	51.34
ALPA	EQ	13-May-2024	90.05	92.50	92.50	88.65	89.15	89.20	89.20	16955	15.12	304	11349	66.94
ALPEXSOLAR	SM	13-May-2024	647.65	640.00	640.00	615.30	615.30	615.30	622.45	50000	311.23	100	47200	94.40
ALPHA	EQ	13-May-2024	47.22	48.65	48.65	46.03	47.20	47.12	46.55	657851	306.22	4823	448606	68.19
ALPHAETF	EQ	13-May-2024	24.27	24.50	24.50	23.61	24.30	24.38	23.93	217779	52.13	984	159542	73.26
ALPHAGEO	EQ	13-May-2024	357.05	351.20	363.05	347.20	358.90	358.00	352.32	32197	113.44	1211	22158	68.82
ALPL30IETF	EQ	13-May-2024	27.09	27.78	27.78	26.71	27.17	27.13	27.05	1086189	293.80	1373	1041516	95.89
ALPSINDUS	BE	13-May-2024	3.25	3.35	3.40	3.10	3.40	3.40	3.35	149723	5.02	521	-	-
ALUWIND	SM	13-May-2024	52.35	52.50	55.00	51.75	54.00	53.95	53.64	117000	62.76	37	75000	64.10
AMBANIORG	SM	13-May-2024	128.35	122.00	131.40	121.95	131.30	131.30	127.48	17000	21.67	17	7000	41.18
AMBER	EQ	13-May-2024	3803.25	3805.00	3805.00	3668.05	3792.35	3797.85	3746.06	85363	3197.75	13487	28687	33.61
AMBICAAGAR	EQ	13-May-2024	27.85	28.95	28.95	27.35	28.30	28.15	27.69	9806	2.72	148	6075	61.95
AMBIKCO	EQ	13-May-2024	1515.80	1512.60	1530.80	1475.65	1513.50	1520.70	1509.17	4456	67.25	895	2412	54.13
AMBUJACEM	EQ	13-May-2024	581.80	584.05	591.75	569.40	586.30	588.20	580.53	2203837	12793.83	54125	830823	37.70
AMDIND	EQ	13-May-2024	70.25	68.25	71.25	66.70	67.10	67.30	68.17	40745	27.78	624	29910	73.41
AMEYA	SM	13-May-2024	52.00	51.00	52.50	51.00	52.50	52.50	51.75	4000	2.07	2	4000	100.00
AMIABLE	SM	13-May-2024	84.95	70.25	80.70	70.25	80.70	80.70	75.48	3200	2.42	2	3200	100.00
AMIORG	EQ	13-May-2024	1206.90	1214.80	1282.95	1193.40	1228.00	1231.00	1242.65	848984	10549.87	54971	353220	41.61
AMJLAND	EQ	13-May-2024	36.90	37.60	37.60	35.55	36.00	36.20	36.22	55422	20.08	494	35258	63.62
AMNPLST	EQ	13-May-2024	196.05	194.55	204.00	190.35	198.70	198.65	196.84	7321	14.41	587	4333	59.19
AMRUTANJAN	EQ	13-May-2024	747.65	747.65	753.65	730.95	736.80	735.25	737.30	23102	170.33	2824	11537	49.94
ANANDRATHI	EQ	13-May-2024	3954.90	3997.25	3998.95	3850.00	3950.10	3951.15	3908.49	17365	678.71	4971	9398	54.12
ANANTRAJ	EQ	13-May-2024	368.80	369.00	378.00	362.55	372.55	372.80	369.59	7043458	26031.89	45551	4836123	68.66
ANDHRAPAP	EQ	13-May-2024	516.90	521.10	525.45	508.70	522.60	519.50	517.11	51277	265.16	4094	25345	49.43
ANDHRSUGAR	EQ	13-May-2024	101.40	102.00	102.40	99.30	100.40	100.35	100.13	117137	117.29	2042	71560	61.09
ANGELONE	EQ	13-May-2024	2470.15	2485.95	2527.95	2401.00	2484.85	2476.95	2443.21	817772	19979.92	62760	507474	62.06
ANIKINDS	EQ	13-May-2024	51.30	54.80	54.80	50.20	51.40	50.50	50.85	11123	5.66	185	8224	73.94
ANKITMETAL	BE	13-May-2024	4.05	4.05	4.20	3.85	4.05	4.05	3.99	46672	1.86	112	-	-
ANLON	SM	13-May-2024	380.00	380.00	380.00	376.05	380.00	378.75	379.29	2800	10.62	7	2800	100.00
ANMOL	EQ	13-May-2024	36.55	36.85	37.45	35.50	36.75	36.80	36.47	288567	105.25	1794	142975	49.55
ANNAPURNA	SM	13-May-2024	359.55	350.25	355.00	340.00	346.50	346.50	349.47	34500	120.57	57	26500	76.81
ANSALAPI	BZ	13-May-2024	9.95	9.45	9.45	9.45	9.45	9.45	9.45	3548	0.34	18	-	-
ANTGRAPHIC	BE	13-May-2024	1.50	1.55	1.55	1.45	1.55	1.55	1.50	433129	6.48	963	-	-
ANUP	EQ	13-May-2024	1815.35	1819.00	1884.00	1740.00	1788.90	1778.10	1777.94	38775	689.39	9205	19078	49.20
ANURAS	EQ	13-May-2024	788.75	788.75	791.90	776.00	787.00	788.40	783.24	84804	664.22	7628	46671	55.03
APARINDS	EQ	13-May-2024	7636.20	7636.25	7780.00	7512.00	7750.00	7731.65	7670.84	85507	6559.11	19794	20672	24.18
APCL	EQ	13-May-2024	172.60	173.95	178.45	170.95	172.55	172.95	173.70	8198	14.24	524	2243	27.36
APCOTEXIND	EQ	13-May-2024	408.40	409.25	409.50	399.45	404.75	405.00	404.03	28511	115.19	3580	15973	56.02
APEX	EQ	13-May-2024	216.15	216.00	220.65	211.50	216.80	217.40	215.76	54108	116.74	3769	22955	42.42
APLAPOLLO	EQ	13-May-2024	1535.45	1498.85	1580.00	1439.05	1550.50	1565.00	1524.42	936567	14277.23	47738	420436	44.89
APLLTD	EQ	13-May-2024	975.60	990.05	994.90	951.05	951.05	953.30	961.22	54620	525.02	8331	26224	48.01
APOLLO	EQ	13-May-2024	101.60	104.00	104.00	97.50	99.95	99.60	99.46	616444	613.14	9575	401098	65.07
APOLLOHOSP	EQ	13-May-2024	5842.45	5820.00	5842.40	5790.20	5830.85	5830.15	5818.67	348407	20272.67	48166	217645	62.47
APOLLOPIPE	EQ	13-May-2024	596.15	598.60	623.90	596.15	616.00	611.65	608.73	55611	338.52	7097	25051	45.05
APOLLOTYRE	EQ	13-May-2024	480.75	484.95	485.65	472.80	480.15	477.85	477.86	999769	4777.47	25666	207026	20.71
APOLSINHOT	EQ	13-May-2024	1693.00	1689.00	1710.00	1654.30	1710.00	1698.05	1672.56	2328	38.94	624	1563	67.14
APS	SM	13-May-2024	367.30	367.50	383.50	348.95	351.30	352.65	357.30	330500	1180.88	485	128500	38.88
APTECHT	EQ	13-May-2024	223.05	224.05	225.35	215.30	218.95	218.60	218.87	278779	610.16	10791	129832	46.57
APTUS	EQ	13-May-2024	321.55	323.20	323.65	313.05	314.50	318.10	316.17	223797	707.57	11593	136036	60.79
ARABIAN	SM	13-May-2024	96.15	93.00	97.90	93.00	93.55	94.45	95.08	24000	22.82	12	12000	50.00
ARCHIDPLY	BE	13-May-2024	117.20	117.20	120.50	112.60	115.00	115.60	114.80	18441	21.17	283	-	-
ARCHIES	BE	13-May-2024	28.00	28.80	28.80	26.70	27.50	27.70	27.43	26002	7.13	145	-	-
ARE&M	EQ	13-May-2024	1071.95	1070.00	1078.50	1013.35	1064.00	1065.55	1048.38	1255490	13162.35	58523	395287	31.48
ARENTERP	EQ	13-May-2024	44.75	45.85	45.90	44.20	44.30	44.35	44.42	959	0.43	46	780	81.33
ARHAM	ST	13-May-2024	171.55	163.00	165.00	163.00	163.00	163.00	163.56	16000	26.17	15	16000	100.00
ARIES	EQ	13-May-2024	243.50	243.50	243.50	232.75	241.45	239.95	237.13	68290	161.94	3629	31371	45.94
ARIHANTACA	SM	13-May-2024	127.00	130.00	140.00	130.00	140.00	140.00	136.20	8000	10.90	9	7200	90.00
ARIHANTCAP	EQ	13-May-2024	59.00	59.50	62.10	57.10	60.50	60.15	60.03	264320	158.66	1890	142813	54.03
ARIHANTSUP	EQ	13-May-2024	339.25	339.25	353.90	331.25	336.50	343.10	340.15	14446	49.14	1134	6610	45.76
ARISTO	SM	13-May-2024	80.00	81.80	81.80	78.40	78.50	78.50	79.68	6400	5.10	4	6400	100.00
ARMANFIN	EQ	13-May-2024	2031.15	2000.70	2040.00	1970.00	2008.00	2001.90	1996.83	13235	264.28	2504	6959	52.58
AROGRANITE	EQ	13-May-2024	51.30	53.00	53.00	51.10	51.75	51.35	51.40	12464	6.41	189	8119	65.14
ARROWGREEN	EQ	13-May-2024	499.80	509.00	510.00	479.05	493.55	495.65	495.51	45478	225.35	2873	20174	44.36
ARSHIYA	BE	13-May-2024	6.05	5.75	6.35	5.75	6.35	6.30	5.87	920101	54.01	444	-	-
ARSSINFRA	BE	13-May-2024	20.50	20.50	21.40	19.65	20.00	20.00	20.08	7483	1.50	47	-	-
ARTEMISMED	EQ	13-May-2024	178.70	184.00	184.00	177.15	181.00	181.15	180.84	160512	290.27	8982	62323	38.83
ARTNIRMAN	BE	13-May-2024	61.00	61.00	61.10	60.00	61.00	61.00	60.99	1872	1.14	20	-	-
ARVEE	BE	13-May-2024	196.85	190.10	198.95	190.10	198.75	198.75	194.45	3889	7.56	83	-	-
ARVIND	EQ	13-May-2024	360.50	359.90	376.10	359.85	372.45	370.05	368.64	865715	3191.39	32959	500394	57.80
ARVINDFASN	EQ	13-May-2024	455.40	458.00	459.00	445.40	457.00	454.65	453.14	74738	338.67	9093	31886	42.66
ARVSMART	EQ	13-May-2024	665.30	664.75	665.45	634.00	654.00	653.15	647.13	86642	560.68	8500	43484	50.19
ASAHIINDIA	EQ	13-May-2024	608.15	613.70	613.70	584.10	590.90	588.55	594.48	179836	1069.09	10944	90415	50.28
ASAHISONG	EQ	13-May-2024	360.20	360.05	366.50	352.50	355.00	354.40	358.44	16561	59.36	1162	9171	55.38
ASAL	EQ	13-May-2024	864.05	869.85	895.85	820.00	842.00	843.80	843.80	83217	702.18	4956	34407	41.35
ASALCBR	EQ	13-May-2024	510.95	518.60	539.40	510.00	538.40	536.75	524.96	87124	457.36	10800	45111	51.78
ASCOM	ST	13-May-2024	214.95	204.20	204.20	204.20	204.20	204.20	204.20	500	1.02	1	500	100.00
ASHAPURMIN	EQ	13-May-2024	312.45	318.95	330.05	313.00	325.50	325.15	322.55	257649	831.06	13580	132760	51.53
ASHIANA	EQ	13-May-2024	358.55	359.90	363.05	344.00	355.60	355.85	354.29	139945	495.81	12355	60668	43.35
ASHIMASYN	EQ	13-May-2024	20.95	21.30	24.10	21.30	22.85	22.95	22.86	3324167	759.87	7473	1272519	38.28
ASHOKA	EQ	13-May-2024	166.25	165.95	167.60	162.90	166.50	165.95	165.23	653307	1079.44	25767	298563	45.70
ASHOKAMET	BE	13-May-2024	20.30	20.00	21.30	19.40	21.00	20.40	19.46	545366	106.14	292	-	-
ASHOKLEY	EQ	13-May-2024	198.30	199.55	199.95	190.05	199.00	199.35	195.99	18601645	36457.59	93393	6030488	32.42
ASIANENE	EQ	13-May-2024	293.75	290.10	293.55	282.35	286.00	287.05	289.21	28881	83.53	1113	16346	56.60
ASIANHOTNR	BE	13-May-2024	139.00	139.00	145.90	135.40	144.00	144.30	143.72	5892	8.47	33	-	-
ASIANPAINT	EQ	13-May-2024	2771.25	2771.25	2895.00	2754.10	2878.00	2879.25	2851.84	2748823	78391.98	122123	1483255	53.96
ASIANTILES	EQ	13-May-2024	58.00	58.10	58.80	56.55	58.10	57.85	57.41	292937	168.18	2433	143891	49.12
ASKAUTOLTD	EQ	13-May-2024	296.25	296.00	297.40	289.85	295.00	295.80	293.63	82742	242.95	2296	39159	47.33
ASMS	EQ	13-May-2024	22.60	23.05	23.05	22.15	22.15	22.15	22.30	11068	2.47	175	10383	93.81
ASPINWALL	EQ	13-May-2024	268.35	268.65	270.05	259.05	268.90	265.95	262.62	7010	18.41	296	4311	61.50
ASPIRE	SM	13-May-2024	72.50	70.35	70.60	68.00	70.00	69.70	69.55	66000	45.90	23	56000	84.85
ASTEC	EQ	13-May-2024	1198.05	1208.90	1220.20	1181.00	1188.00	1190.05	1195.75	24430	292.12	3482	11099	45.43
ASTERDM	EQ	13-May-2024	344.35	345.05	345.05	338.00	341.90	341.50	341.23	780551	2663.44	24165	414495	53.10
ASTRAL	EQ	13-May-2024	2158.65	2174.90	2228.00	2119.20	2215.10	2215.55	2179.15	1447510	31543.37	83477	370735	25.61
ASTRAMICRO	EQ	13-May-2024	698.90	698.85	698.85	673.00	690.00	694.70	687.81	558042	3838.27	25227	265720	47.62
ASTRAZEN	EQ	13-May-2024	5259.55	5259.00	5344.55	5140.00	5342.00	5312.55	5264.33	6979	367.40	2337	2781	39.85
ASTRON	BE	13-May-2024	20.60	21.00	21.00	19.60	20.20	20.10	19.84	81279	16.13	228	-	-
ATALREAL	BE	13-May-2024	8.60	8.95	8.95	8.30	8.60	8.60	8.54	104725	8.95	287	-	-
ATAM	BE	13-May-2024	217.50	220.00	224.95	207.00	212.00	211.10	211.25	21501	45.42	319	-	-
ATFL	EQ	13-May-2024	719.80	719.85	721.40	699.55	705.05	706.65	705.15	7588	53.51	774	5019	66.14
ATGL	EQ	13-May-2024	867.05	875.00	889.95	849.10	862.25	861.85	863.21	784492	6771.82	40424	252611	32.20
ATL	EQ	13-May-2024	53.15	52.55	53.55	50.85	53.10	52.60	52.26	497655	260.06	3816	214155	43.03
ATLANTAA	BE	13-May-2024	29.95	29.20	30.90	28.75	29.25	29.70	29.59	33675	9.97	160	-	-
ATMASTCO	SM	13-May-2024	284.85	296.95	296.95	270.60	288.00	285.95	280.68	211200	592.79	249	118400	56.06
ATUL	EQ	13-May-2024	5975.90	5975.90	5998.80	5863.25	5945.00	5933.60	5920.40	34143	2021.40	8204	12783	37.44
ATULAUTO	EQ	13-May-2024	562.95	562.95	562.95	539.55	546.10	550.70	549.48	152251	836.60	11107	59916	39.35
AUBANK	EQ	13-May-2024	635.10	635.90	636.00	618.25	634.50	633.85	628.32	2409926	15142.15	72868	860214	35.69
AURDIS	SM	13-May-2024	315.00	315.00	319.95	293.65	319.95	319.20	308.39	4000	12.34	8	3500	87.50
AURIONPRO	BE	13-May-2024	2498.30	2548.00	2548.00	2381.10	2519.50	2473.15	2465.41	7740	190.82	1332	-	-
AUROPHARMA	EQ	13-May-2024	1127.55	1127.50	1185.50	1117.00	1181.40	1177.60	1158.41	3504915	40601.35	91234	1641689	46.84
AURUM	EQ	13-May-2024	143.65	148.00	149.40	142.50	146.85	145.75	145.22	75600	109.79	836	52371	69.27
AURUMPP1	E1	13-May-2024	116.30	117.95	118.85	113.90	118.00	117.90	116.85	20604	24.08	93	18362	89.12
AUSOMENT	EQ	13-May-2024	91.45	93.40	95.60	90.05	95.60	95.00	93.28	20253	18.89	514	9993	49.34
AUTOAXLES	EQ	13-May-2024	1873.65	1883.05	1929.90	1847.10	1901.25	1907.75	1884.46	10153	191.33	2240	5195	51.17
AUTOBEES	EQ	13-May-2024	231.61	231.61	233.99	224.60	228.75	228.29	226.90	267641	607.28	6530	139517	52.13
AUTOIETF	EQ	13-May-2024	23.15	23.27	23.27	22.49	22.87	22.81	22.69	544203	123.49	3310	444982	81.77
AUTOIND	EQ	13-May-2024	118.05	118.00	118.35	113.00	116.85	116.40	115.19	69938	80.56	1555	40874	58.44
AVADHSUGAR	EQ	13-May-2024	556.05	554.00	593.50	541.00	584.50	573.20	563.27	165105	929.99	9757	25665	15.54
AVALON	EQ	13-May-2024	507.55	507.90	508.90	490.10	490.80	492.30	496.65	90509	449.51	6059	50083	55.33
AVANTIFEED	EQ	13-May-2024	520.10	516.00	517.90	505.00	510.00	509.80	510.60	212865	1086.88	12102	94648	44.46
AVG	EQ	13-May-2024	538.00	539.00	539.00	506.35	514.50	514.35	518.36	44477	230.55	3856	27917	62.77
AVONMORE	EQ	13-May-2024	118.55	120.00	120.00	115.00	118.75	118.65	117.85	58025	68.38	1015	26127	45.03
AVPINFRA	SM	13-May-2024	93.30	93.30	93.30	85.00	87.00	87.30	88.26	174400	153.93	107	126400	72.48
AVROIND	EQ	13-May-2024	130.00	125.00	127.40	120.00	124.65	124.45	123.43	185200	228.60	3936	30134	16.27
AVTNPL	EQ	13-May-2024	90.50	92.00	92.10	87.75	89.80	89.65	89.30	161962	144.63	2804	55545	34.30
AWHCL	EQ	13-May-2024	470.25	468.55	484.95	460.35	468.50	466.10	467.46	59089	276.22	6200	27384	46.34
AWL	EQ	13-May-2024	332.35	334.10	334.90	327.50	332.00	330.90	330.82	827737	2738.34	19544	394361	47.64
AXISBANK	EQ	13-May-2024	1120.10	1120.10	1135.40	1105.05	1133.75	1132.00	1121.13	5513160	61809.95	224158	2314586	41.98
AXISBNKETF	EQ	13-May-2024	481.43	497.70	497.70	478.19	485.86	485.67	481.91	3597	17.33	104	3540	98.42
AXISBPSETF	EQ	13-May-2024	11.72	12.05	13.30	11.69	11.73	11.72	11.73	37611	4.41	456	30082	79.98
AXISCADES	EQ	13-May-2024	612.25	613.80	619.85	575.10	585.00	585.20	589.88	65668	387.36	8100	28386	43.23
AXISCETF	EQ	13-May-2024	105.87	105.90	105.93	104.35	105.88	105.56	105.28	2194	2.31	55	1702	77.58
AXISGOLD	EQ	13-May-2024	62.15	64.00	64.00	61.30	61.41	61.42	61.76	81667	50.44	1618	59842	73.28
AXISHCETF	EQ	13-May-2024	118.87	119.20	121.15	118.65	121.15	120.94	119.37	4833	5.77	126	2779	57.50
AXISILVER	EQ	13-May-2024	85.29	85.18	85.18	83.58	85.00	84.97	84.65	7097	6.01	147	3574	50.36
AXISNIFTY	EQ	13-May-2024	237.64	242.30	242.30	235.00	238.76	238.62	236.47	5294	12.52	243	5095	96.24
AXISTECETF	EQ	13-May-2024	347.64	343.11	352.48	343.11	350.50	348.38	346.34	2681	9.29	162	1870	69.75
AXITA	EQ	13-May-2024	22.20	22.20	22.30	21.95	22.00	22.00	22.09	913463	201.81	2529	276307	30.25
AXSENSEX	EQ	13-May-2024	73.47	74.94	74.94	72.52	73.69	73.69	73.18	2525	1.85	71	2319	91.84
AYMSYNTEX	EQ	13-May-2024	86.10	87.85	89.00	84.05	87.50	87.65	86.21	19973	17.22	410	9811	49.12
AZAD	EQ	13-May-2024	1274.80	1274.00	1277.35	1250.10	1258.00	1261.20	1261.94	70901	894.73	6783	37683	53.15
BABAFP	SM	13-May-2024	55.05	55.00	56.80	55.00	56.80	56.80	55.90	3200	1.79	2	3200	100.00
BAFNAPH	BE	13-May-2024	104.80	99.60	99.60	99.60	99.60	99.60	99.60	384	0.38	15	-	-
BAGFILMS	BE	13-May-2024	7.70	7.70	8.05	7.55	8.05	8.05	7.96	234661	18.69	451	-	-
BAHETI	SM	13-May-2024	265.40	265.40	265.40	238.90	245.00	245.75	243.08	44250	107.57	51	30750	69.49
BAIDFIN	EQ	13-May-2024	24.00	24.40	24.60	22.75	22.95	23.15	23.62	516044	121.88	3298	290571	56.31
BAJAJ-AUTO	EQ	13-May-2024	8981.80	9022.90	9025.00	8870.50	8961.05	8992.30	8957.26	435605	39018.29	87581	252473	57.96
BAJAJCON	EQ	13-May-2024	244.95	245.05	245.90	238.10	239.00	239.10	240.29	336519	808.63	9513	178789	53.13
BAJAJELEC	EQ	13-May-2024	927.80	929.60	932.00	900.60	922.00	921.30	916.20	49585	454.30	6206	25249	50.92
BAJAJFINSV	EQ	13-May-2024	1572.70	1574.00	1587.00	1556.30	1577.50	1580.55	1573.05	466042	7331.09	39499	152256	32.67
BAJAJHCARE	EQ	13-May-2024	305.05	302.25	305.00	298.05	302.00	300.65	300.51	41539	124.83	3239	21221	51.09
BAJAJHIND	EQ	13-May-2024	31.95	32.25	32.25	30.65	31.40	31.45	31.30	10910974	3414.89	18612	3750489	34.37
BAJAJHLDNG	EQ	13-May-2024	8431.55	8431.55	8433.10	8338.65	8405.00	8405.75	8389.31	11773	987.67	4513	7257	61.64
BAJEL	EQ	13-May-2024	256.30	257.00	257.00	245.10	251.00	251.00	250.99	355571	892.44	6722	168590	47.41
BAJFINANCE	EQ	13-May-2024	6684.15	6684.00	6744.30	6620.00	6725.00	6718.75	6688.00	512256	34259.68	57932	208595	40.72
BALAJITELE	EQ	13-May-2024	71.15	72.00	72.00	68.05	69.00	68.95	69.37	208095	144.36	1442	148716	71.47
BALAMINES	EQ	13-May-2024	2185.50	2150.00	2220.00	2142.35	2198.00	2191.95	2177.95	80452	1752.20	11843	22651	28.15
BALAXI	EQ	13-May-2024	599.65	600.00	634.40	579.80	618.00	620.15	597.12	11895	71.03	665	7934	66.70
BALKRISHNA	EQ	13-May-2024	23.35	24.45	25.65	21.00	21.90	21.60	22.55	465192	104.91	1961	243490	52.34
BALKRISIND	EQ	13-May-2024	2477.75	2475.20	2489.45	2427.00	2469.00	2472.80	2453.93	160684	3943.08	18392	75409	46.93
BALMLAWRIE	EQ	13-May-2024	276.45	277.90	289.20	270.20	288.15	287.70	280.52	1076313	3019.26	26132	400760	37.23
BALPHARMA	EQ	13-May-2024	97.65	98.00	99.70	95.15	99.70	98.90	97.31	15842	15.42	361	8921	56.31
BALRAMCHIN	EQ	13-May-2024	374.35	374.45	374.80	367.00	371.30	372.50	370.78	453068	1679.89	11254	186902	41.25
BALUFORGE	EQ	13-May-2024	297.95	300.00	308.30	286.70	304.00	302.40	302.00	1395870	4215.55	32904	746438	53.47
BANARBEADS	EQ	13-May-2024	89.30	88.85	90.85	87.05	87.60	88.45	88.19	4499	3.97	489	1803	40.08
BANARISUG	EQ	13-May-2024	2504.80	2537.00	2538.65	2476.60	2477.00	2488.50	2503.28	468	11.72	175	204	43.59
BANCOINDIA	EQ	13-May-2024	578.40	580.00	580.00	557.00	575.85	573.85	566.82	96001	544.15	11932	35463	36.94
BANDHANBNK	EQ	13-May-2024	187.05	188.50	189.75	183.60	188.25	188.15	187.02	7875556	14728.82	42366	2349750	29.84
BANG	EQ	13-May-2024	48.05	49.40	49.40	47.25	49.20	49.00	48.18	2840	1.37	72	1670	58.80
BANKA	BE	13-May-2024	89.40	89.40	89.40	84.95	88.00	87.10	87.36	23430	20.47	221	-	-
BANKBARODA	EQ	13-May-2024	254.85	260.30	261.80	251.55	259.50	259.05	258.16	31581807	81530.87	172075	7767485	24.59
BANKBEES	EQ	13-May-2024	485.84	486.73	489.90	481.50	489.90	489.10	484.74	838770	4065.84	13882	498946	59.49
BANKBETF	EQ	13-May-2024	47.40	47.41	47.98	47.19	47.82	47.70	47.42	38801	18.40	94	31270	80.59
BANKETF	EQ	13-May-2024	475.23	475.24	498.65	471.45	498.65	481.32	473.48	39454	186.81	187	33408	84.68
BANKETFADD	EQ	13-May-2024	47.98	48.07	48.41	47.20	48.41	48.22	47.73	7023	3.35	120	3288	46.82
BANKIETF	EQ	13-May-2024	48.14	49.30	49.30	47.64	48.40	48.45	47.97	172967	82.96	1138	134989	78.04
BANKINDIA	EQ	13-May-2024	138.75	128.00	131.00	121.50	124.70	124.60	124.65	57308261	71432.46	195932	26138097	45.61
BANKNIFTY1	EQ	13-May-2024	485.67	485.71	490.00	481.21	488.90	488.99	487.47	50331	245.35	657	29403	58.42
BANSWRAS	EQ	13-May-2024	147.35	147.45	147.45	142.45	143.15	143.35	144.19	87606	126.32	1751	59434	67.84
BARBEQUE	EQ	13-May-2024	509.75	506.05	519.45	502.40	515.00	515.15	511.44	42360	216.65	4857	18297	43.19
BASF	EQ	13-May-2024	4223.00	4273.75	4273.80	4025.00	4075.00	4096.90	4112.30	25054	1030.29	6780	10017	39.98
BASILIC	SM	13-May-2024	354.75	360.00	368.75	340.00	344.00	343.90	347.17	79200	274.96	220	48900	61.74
BASML	EQ	13-May-2024	49.60	49.65	50.00	48.00	49.00	48.85	48.68	66618	32.43	599	37329	56.03
BATAINDIA	EQ	13-May-2024	1309.10	1315.00	1320.40	1294.00	1319.00	1317.20	1308.33	294086	3847.61	20614	107735	36.63
BAWEJA	SM	13-May-2024	97.60	99.00	99.50	95.50	95.55	96.00	96.62	15200	14.69	18	10400	68.42
BAYERCROP	EQ	13-May-2024	5239.55	5239.55	5269.70	5153.20	5225.00	5218.00	5203.23	11434	594.94	3577	6604	57.76
BBETF0432	EQ	13-May-2024	1138.65	1130.00	1140.00	1130.00	1138.55	1138.91	1139.08	1573	17.92	30	1558	99.05
BBL	EQ	13-May-2024	3128.15	3154.15	3251.00	3075.05	3181.35	3204.25	3160.20	34380	1086.48	9167	12644	36.78
BBNPPGOLD	EQ	13-May-2024	72.35	73.00	73.00	71.55	71.55	71.55	71.60	264	0.19	14	165	62.50
BBOX	EQ	13-May-2024	221.40	229.00	229.00	215.15	227.80	226.50	223.01	68482	152.72	1478	39112	57.11
BBTC	EQ	13-May-2024	1505.65	1508.00	1563.70	1477.40	1550.00	1553.70	1514.79	70653	1070.25	11873	26930	38.12
BBTCL	EQ	13-May-2024	252.75	254.00	255.00	250.20	255.00	254.75	253.69	2164	5.49	99	1591	73.52
BCG	BZ	13-May-2024	12.80	12.85	12.95	12.20	12.30	12.30	12.30	5387880	662.68	12594	-	-
BCLIND	EQ	13-May-2024	57.65	57.50	57.70	55.55	56.35	56.20	56.25	946017	532.13	4874	386288	40.83
BCONCEPTS	EQ	13-May-2024	678.15	708.40	708.40	644.25	644.25	645.65	649.20	19935	129.42	1153	13234	66.39
BDL	EQ	13-May-2024	1861.55	1869.00	1879.00	1805.55	1842.00	1830.70	1834.33	446582	8191.80	34711	174186	39.00
BEARDSELL	EQ	13-May-2024	39.45	39.00	43.35	37.35	43.35	42.65	41.00	91081	37.35	744	57291	62.90
BECTORFOOD	EQ	13-May-2024	1233.15	1233.15	1238.75	1200.00	1207.60	1206.85	1214.29	56145	681.76	9900	33334	59.37
BEDMUTHA	EQ	13-May-2024	178.55	182.00	187.45	179.55	187.45	187.45	186.69	9001	16.80	124	6671	74.11
BEL	EQ	13-May-2024	227.10	228.40	228.70	221.00	224.80	224.75	224.45	32874369	73786.77	131330	19890656	60.51
BEML	EQ	13-May-2024	3210.05	3349.40	3718.00	3252.00	3675.00	3676.45	3566.53	3312732	118149.54	201881	487050	14.70
BEPL	EQ	13-May-2024	95.05	96.00	96.15	94.05	94.95	94.90	94.85	225404	213.80	3775	102875	45.64
BERGEPAINT	EQ	13-May-2024	490.25	492.70	496.85	486.20	496.85	495.75	492.38	1144255	5634.13	31662	537682	46.99
BESTAGRO	EQ	13-May-2024	553.65	548.05	559.25	539.80	555.00	547.05	547.02	26345	144.11	3058	12190	46.27
BETA	SM	13-May-2024	1270.60	1300.00	1319.90	1280.00	1319.90	1316.65	1309.90	4700	61.57	42	3500	74.47
BEWLTD	SM	13-May-2024	1620.35	1615.00	1640.00	1615.00	1638.70	1638.70	1632.15	1375	22.44	10	1250	90.91
BFINVEST	EQ	13-May-2024	548.30	549.90	552.35	531.30	542.60	542.50	540.74	31565	170.68	3720	11001	34.85
BFSI	EQ	13-May-2024	21.46	21.59	21.74	21.36	21.72	21.72	21.60	251300	54.28	1163	181728	72.32
BFUTILITIE	EQ	13-May-2024	826.80	825.85	829.00	790.20	809.20	811.90	810.29	226570	1835.87	17068	61455	27.12
BGLOBAL	BZ	13-May-2024	3.40	3.40	3.55	3.25	3.25	3.25	3.28	4845	0.16	21	-	-
BGRENERGY	BE	13-May-2024	38.65	38.05	39.65	36.80	39.05	38.85	38.12	243399	92.78	989	-	-
BHAGCHEM	EQ	13-May-2024	171.60	171.00	183.70	171.00	176.55	177.90	176.68	85537	151.13	7215	30747	35.95
BHAGERIA	EQ	13-May-2024	162.00	159.00	161.80	157.70	158.00	158.75	158.89	22034	35.01	1401	11089	50.33
BHAGYANGR	EQ	13-May-2024	117.55	118.70	118.95	112.30	114.60	115.15	114.81	112781	129.49	1512	60366	53.52
BHANDARI	EQ	13-May-2024	7.95	8.10	8.10	7.65	7.85	7.85	7.82	630396	49.28	956	366801	58.19
BHARATFORG	EQ	13-May-2024	1397.70	1390.45	1423.00	1368.90	1415.00	1416.00	1397.67	1603773	22415.52	79662	461784	28.79
BHARATGEAR	EQ	13-May-2024	109.85	109.85	109.85	105.20	107.00	106.95	107.67	43048	46.35	1063	23828	55.35
BHARATRAS	EQ	13-May-2024	9183.65	9065.00	9440.00	9065.00	9433.00	9342.35	9227.25	1472	135.83	469	968	65.76
BHARATWIRE	EQ	13-May-2024	256.60	258.45	269.40	258.00	269.40	269.40	262.54	217789	571.79	3659	139118	63.88
BHARTIARTL	EQ	13-May-2024	1301.15	1301.15	1302.90	1281.40	1288.00	1285.95	1289.38	3703942	47757.89	118693	2567783	69.33
BHARTIHEXA	EQ	13-May-2024	902.60	908.90	913.00	878.65	900.00	900.15	893.59	470673	4205.89	26791	169673	36.05
BHEL	EQ	13-May-2024	274.30	274.40	286.30	267.30	283.15	283.30	278.11	31570308	87800.13	172568	6424079	20.35
BHINVIT	IV	13-May-2024	106.34	106.50	106.50	105.61	105.90	105.94	105.97	149585	158.52	1472	122197	81.69
BIGBLOC	EQ	13-May-2024	248.45	249.00	251.75	233.40	243.55	242.80	242.25	193508	468.77	10231	68458	35.38
BIKAJI	EQ	13-May-2024	525.75	520.00	531.00	518.10	521.75	523.05	522.98	92087	481.60	8368	42847	46.53
BIL	BE	13-May-2024	422.35	432.00	432.00	402.25	402.25	409.70	410.87	1593	6.55	44	-	-
BINANIIND	EQ	13-May-2024	14.90	15.50	15.60	14.85	14.85	15.05	15.14	21571	3.27	102	18463	85.59
BIOCON	EQ	13-May-2024	304.00	303.95	306.25	293.45	302.00	301.65	299.93	6333418	18995.62	55174	1935414	30.56
BIOFILCHEM	EQ	13-May-2024	67.95	66.60	68.55	65.70	66.80	66.75	66.87	31596	21.13	466	20264	64.13
BIRDYS	SM	13-May-2024	83.00	83.00	84.00	82.00	82.00	83.00	82.89	13200	10.94	8	13200	100.00
BIRET	RR	13-May-2024	253.29	251.25	253.50	251.25	252.16	252.99	252.37	59778	150.86	1835	48513	81.16
BIRLACABLE	EQ	13-May-2024	253.90	246.90	248.00	233.70	238.60	237.80	238.61	217452	518.86	12250	92100	42.35
BIRLACORPN	EQ	13-May-2024	1459.00	1436.20	1446.40	1399.40	1428.00	1421.30	1420.49	160975	2286.63	17986	78269	48.62
BIRLAMONEY	EQ	13-May-2024	127.35	127.80	127.90	121.00	121.60	121.45	121.81	273401	333.03	2349	166341	60.84
BKMINDST	BZ	13-May-2024	1.95	1.90	1.90	1.90	1.90	1.90	1.90	2398	0.05	10	-	-
BLAL	EQ	13-May-2024	226.30	227.00	228.35	218.35	224.00	224.90	223.87	250572	560.96	4951	135235	53.97
BLBLIMITED	BE	13-May-2024	20.05	20.65	20.80	19.60	19.90	19.90	20.10	111538	22.42	207	-	-
BLISSGVS	EQ	13-May-2024	109.55	110.70	110.75	106.15	110.00	109.95	108.68	231247	251.33	3425	86136	37.25
BLKASHYAP	EQ	13-May-2024	63.00	62.50	62.95	60.50	62.00	61.95	61.29	471614	289.03	2288	280148	59.40
BLS	EQ	13-May-2024	319.50	320.95	321.70	312.50	314.10	315.45	316.00	1510267	4772.42	22804	852928	56.48
BLSE	EQ	13-May-2024	271.30	272.50	275.95	260.25	266.90	265.85	266.39	493162	1313.72	17326	288992	58.60
BLUECHIP	BE	13-May-2024	3.25	3.20	3.20	3.20	3.20	3.20	3.20	10774	0.34	80	-	-
BLUEDART	EQ	13-May-2024	6986.15	7014.00	7070.00	6805.10	7035.95	7014.85	6982.93	25866	1806.20	6158	13926	53.84
BLUEJET	EQ	13-May-2024	380.15	380.15	382.80	365.30	369.00	369.65	369.13	125480	463.18	6853	67391	53.71
BLUEPEBBLE	SM	13-May-2024	328.90	334.00	334.00	316.00	316.00	317.85	326.29	28000	91.36	35	20000	71.43
BLUESTARCO	EQ	13-May-2024	1415.45	1416.55	1440.00	1394.55	1419.40	1421.20	1416.51	497039	7040.59	29537	297169	59.79
BMETRICS	SM	13-May-2024	148.05	157.80	158.00	133.25	138.05	138.70	145.27	109200	158.63	251	71600	65.57
BODALCHEM	EQ	13-May-2024	72.60	72.85	72.95	70.50	71.85	72.05	71.48	361941	258.73	3154	153836	42.50
BOHRAIND	BE	13-May-2024	18.70	19.10	19.10	17.85	18.80	18.80	18.27	4498	0.82	51	-	-
BOMDYEING	EQ	13-May-2024	165.40	169.80	170.00	160.55	166.50	166.00	164.57	1059714	1743.95	12459	357004	33.69
BOROLTD	EQ	13-May-2024	345.05	345.90	349.45	342.00	346.05	346.80	345.89	46203	159.81	6680	20355	44.06
BORORENEW	EQ	13-May-2024	488.50	490.05	504.60	484.30	496.90	495.00	494.11	432034	2134.71	24776	117153	27.12
BOSCHLTD	EQ	13-May-2024	30431.95	30431.95	31031.00	29979.80	30849.00	30797.80	30487.65	31139	9493.55	13722	9960	31.99
BPCL	EQ	13-May-2024	618.65	624.95	624.95	591.80	608.00	606.90	604.06	11449326	69161.21	189362	3354208	29.30
BPL	EQ	13-May-2024	100.20	100.50	102.05	97.10	99.30	99.45	99.18	207741	206.04	3055	97547	46.96
BRIGADE	EQ	13-May-2024	1037.95	1038.00	1043.80	1003.10	1020.00	1013.20	1015.98	156058	1585.51	17126	71509	45.82
BRIGHT	SM	13-May-2024	8.45	8.50	8.70	8.05	8.05	8.05	8.17	213000	17.41	67	180000	84.51
BRITANNIA	EQ	13-May-2024	5066.80	5074.95	5170.00	5055.00	5149.70	5130.55	5125.21	323879	16599.48	44063	113575	35.07
BRNL	BE	13-May-2024	50.45	50.30	52.95	47.95	52.95	52.95	49.81	113173	56.37	1672	-	-
BROOKS	BE	13-May-2024	98.95	103.00	103.00	95.10	99.00	98.20	98.74	28742	28.38	201	-	-
BSE	EQ	13-May-2024	2650.00	2675.90	2675.90	2568.95	2588.00	2597.65	2608.88	728997	19018.67	56232	377825	51.83
BSE500IETF	EQ	13-May-2024	34.36	35.40	35.40	33.90	34.65	34.45	34.22	294529	100.80	1428	183800	62.40
BSHSL	EQ	13-May-2024	211.35	216.00	216.00	202.30	212.00	211.25	208.70	25469	53.15	1556	11707	45.97
BSL	EQ	13-May-2024	180.20	177.25	181.00	175.00	175.20	176.80	177.99	2912	5.18	186	1957	67.20
BSLGOLDETF	EQ	13-May-2024	65.21	65.90	65.90	64.50	64.85	64.85	64.92	16524	10.73	410	10898	65.95
BSLNIFTY	EQ	13-May-2024	25.14	25.42	25.42	24.84	25.18	25.17	25.03	129922	32.52	3572	90877	69.95
BSLSENETFG	EQ	13-May-2024	71.42	72.85	72.85	70.41	71.66	71.49	70.78	2095	1.48	106	1523	72.70
BSOFT	EQ	13-May-2024	583.10	584.00	589.90	564.60	587.70	585.90	575.44	2056129	11831.73	66031	617842	30.05
BTML	EQ	13-May-2024	18.20	18.35	18.55	17.60	17.90	17.95	18.05	2935273	529.69	1897	2179889	74.27
BURNPUR	EQ	13-May-2024	6.15	6.10	6.30	5.90	6.10	6.15	6.08	418830	25.48	524	291630	69.63
BUTTERFLY	EQ	13-May-2024	783.00	775.10	788.50	771.10	775.00	774.40	776.74	5263	40.88	737	3685	70.02
BVCL	BE	13-May-2024	52.80	52.80	52.80	51.10	52.45	51.65	51.82	3049	1.58	51	-	-
BYKE	EQ	13-May-2024	73.45	73.50	73.90	70.70	73.00	72.55	72.55	54156	39.29	520	32963	60.87
CADSYS	ST	13-May-2024	404.60	405.50	424.45	384.40	424.45	423.10	404.89	18500	74.91	37	16000	86.49
CALSOFT	BE	13-May-2024	15.20	15.45	15.45	14.45	15.05	14.70	14.79	13967	2.07	111	-	-
CAMLINFINE	EQ	13-May-2024	100.40	100.40	100.40	97.00	99.00	98.55	98.46	432353	425.70	4886	244011	56.44
CAMPUS	EQ	13-May-2024	249.80	249.90	250.15	241.05	244.05	243.80	244.48	745573	1822.78	19964	283012	37.96
CAMS	EQ	13-May-2024	3207.40	3181.00	3198.85	3030.05	3124.00	3126.45	3103.76	317050	9840.48	39725	124384	39.23
CANARYS	SM	13-May-2024	50.80	48.50	54.90	45.75	52.05	52.30	48.31	432000	208.72	103	248000	57.41
CANBK	EQ	13-May-2024	548.15	552.00	555.00	532.00	551.50	549.35	544.94	10498821	57212.27	153476	3293335	31.37
CANFINHOME	EQ	13-May-2024	734.95	735.50	742.50	721.15	739.70	738.75	731.22	275017	2010.97	16856	74137	26.96
CANTABIL	EQ	13-May-2024	196.35	196.40	200.25	193.20	197.00	195.15	196.16	91211	178.92	6142	32987	36.17
CAPACITE	EQ	13-May-2024	271.35	273.00	274.30	263.50	270.10	269.75	269.11	996034	2680.41	22047	291413	29.26
CAPITALSFB	EQ	13-May-2024	371.60	371.60	371.70	342.40	349.95	346.50	354.22	151285	535.88	10466	70776	46.78
CAPLIPOINT	EQ	13-May-2024	1281.40	1281.40	1316.50	1267.70	1308.15	1305.75	1291.27	54752	706.99	7979	25710	46.96
CAPTRUST	EQ	13-May-2024	118.80	117.15	119.00	115.10	119.00	118.55	116.73	10442	12.19	395	4254	40.74
CARBORUNIV	EQ	13-May-2024	1463.70	1477.00	1523.00	1470.15	1500.00	1506.75	1496.52	173823	2601.30	25504	66328	38.16
CAREERP	EQ	13-May-2024	383.95	389.90	389.90	371.50	382.25	383.20	380.26	14847	56.46	675	8481	57.12
CARERATING	EQ	13-May-2024	1092.65	1090.00	1111.00	1074.70	1091.00	1091.55	1094.19	21651	236.90	5888	9961	46.01
CARTRADE	EQ	13-May-2024	935.60	939.50	961.70	905.00	925.00	921.10	927.24	232354	2154.47	9324	95265	41.00
CARYSIL	EQ	13-May-2024	877.35	879.80	919.80	863.80	919.80	916.00	899.81	98130	882.98	10959	45045	45.90
CASTROLIND	EQ	13-May-2024	191.40	191.70	192.60	186.00	189.70	189.40	188.61	2994520	5647.92	42932	1164491	38.89
CBAZAAR	SM	13-May-2024	18.80	17.95	17.95	17.95	17.95	17.95	17.95	8000	1.44	1	8000	100.00
CCHHL	EQ	13-May-2024	15.05	15.30	15.70	14.80	15.35	15.25	15.17	172158	26.12	744	101395	58.90
CCL	EQ	13-May-2024	576.05	573.00	579.55	556.65	568.80	572.75	568.63	204935	1165.32	14527	112496	54.89
CDSL	EQ	13-May-2024	2016.45	2000.00	2024.00	1936.05	1995.00	1993.80	1974.80	1595876	31515.41	99643	536533	33.62
CEATLTD	EQ	13-May-2024	2235.90	2256.55	2344.90	2210.15	2305.00	2301.80	2272.01	163343	3711.18	25278	41762	25.57
CELEBRITY	EQ	13-May-2024	19.75	20.50	20.50	18.90	19.65	19.55	19.46	148913	28.98	655	65084	43.71
CELLECOR	SM	13-May-2024	271.35	266.25	271.00	257.80	259.00	264.50	261.53	106800	279.32	165	60000	56.18
CELLO	EQ	13-May-2024	872.20	887.95	887.95	860.55	877.00	875.50	874.07	100785	880.93	7919	54180	53.76
CELLPOINT	SM	13-May-2024	37.30	39.25	39.25	37.40	37.65	37.65	38.10	12000	4.57	10	6000	50.00
CENTENKA	EQ	13-May-2024	582.90	591.65	595.00	572.85	584.00	586.35	584.00	208325	1216.62	15379	69826	33.52
CENTEXT	BE	13-May-2024	17.85	18.50	18.70	17.00	18.55	18.50	17.77	106624	18.95	808	-	-
CENTRALBK	EQ	13-May-2024	60.80	60.90	60.95	58.00	59.30	59.20	59.19	11469041	6788.24	30097	3085378	26.90
CENTRUM	EQ	13-May-2024	39.90	38.90	39.50	38.15	38.30	38.35	38.66	1624828	628.10	4275	556846	34.27
CENTUM	EQ	13-May-2024	1907.40	1907.00	1947.80	1824.10	1875.00	1869.10	1866.17	20883	389.71	5722	9289	44.48
CENTURYPLY	EQ	13-May-2024	663.30	664.90	666.00	656.70	660.80	662.40	661.42	92596	612.45	8689	53140	57.39
CENTURYTEX	EQ	13-May-2024	2000.55	2000.00	2000.20	1892.55	1956.00	1963.45	1935.72	287374	5562.77	26301	72608	25.27
CERA	EQ	13-May-2024	6744.35	6750.00	7149.70	6703.00	7133.00	7119.40	7025.99	90136	6332.95	23344	12902	14.31
CEREBRAINT	BE	13-May-2024	7.30	7.20	7.40	7.05	7.30	7.30	7.21	48464	3.49	154	-	-
CESC	EQ	13-May-2024	141.70	142.00	142.30	135.50	140.10	140.10	139.31	5038201	7018.82	39981	2394124	47.52
CGCL	EQ	13-May-2024	234.70	230.70	234.00	227.55	228.50	230.40	230.91	312953	722.63	17416	91771	29.32
CGPOWER	EQ	13-May-2024	580.00	580.00	601.00	572.60	585.40	585.75	591.42	5188849	30687.74	132570	1985859	38.27
CGRAPHICS	SM	13-May-2024	272.70	278.00	278.00	245.45	245.45	248.80	254.91	428800	1093.07	247	220800	51.49
CHALET	EQ	13-May-2024	832.15	833.85	842.55	806.00	813.10	812.55	812.87	201891	1641.11	16350	130262	64.52
CHAMBLFERT	EQ	13-May-2024	393.35	391.85	396.50	382.30	392.65	392.30	389.04	1392921	5419.03	20015	346754	24.89
CHAVDA	SM	13-May-2024	139.95	139.95	140.00	134.10	137.70	137.40	136.49	82000	111.92	76	47000	57.32
CHEMBOND	EQ	13-May-2024	575.45	575.45	590.40	552.45	576.50	580.45	569.91	29186	166.33	3853	11078	37.96
CHEMCON	EQ	13-May-2024	247.35	248.40	248.55	240.60	244.10	243.85	244.46	46110	112.72	2437	24560	53.26
CHEMFAB	EQ	13-May-2024	560.60	579.80	579.80	528.40	551.00	551.60	545.43	15170	82.74	880	7178	47.32
CHEMPLASTS	EQ	13-May-2024	456.60	462.00	472.00	454.50	463.25	466.45	461.04	63418	292.38	6257	29512	46.54
CHENNPETRO	EQ	13-May-2024	856.25	856.30	875.00	828.50	864.45	866.45	854.02	1109398	9474.51	43995	181547	16.36
CHEVIOT	EQ	13-May-2024	1273.70	1283.00	1283.00	1249.05	1250.00	1251.05	1257.57	4370	54.96	793	3358	76.84
CHOICEIN	EQ	13-May-2024	322.35	323.00	324.70	313.65	315.00	315.50	316.78	376328	1192.14	11202	162344	43.14
CHOLAFIN	EQ	13-May-2024	1272.65	1279.80	1302.00	1242.15	1280.15	1282.60	1282.24	1639556	21023.10	58418	694027	42.33
CHOLAHLDNG	EQ	13-May-2024	1072.10	1075.00	1088.00	1040.00	1088.00	1076.70	1062.33	78499	833.92	9047	40154	51.15
CIEINDIA	EQ	13-May-2024	479.35	478.90	487.80	470.35	486.40	483.85	478.93	190131	910.60	15265	99005	52.07
CIGNITITEC	EQ	13-May-2024	1301.50	1316.00	1316.00	1285.00	1288.00	1291.15	1294.08	114686	1484.13	3331	84732	73.88
CINELINE	EQ	13-May-2024	120.20	120.00	121.25	115.95	118.00	118.60	118.32	36150	42.77	359	25820	71.42
CINEVISTA	BE	13-May-2024	18.20	18.20	18.85	17.55	18.15	17.90	18.13	9950	1.80	66	-	-
CIPLA	EQ	13-May-2024	1339.55	1371.00	1425.95	1369.55	1421.00	1414.65	1410.56	7910590	111583.53	177997	3408129	43.08
CLEAN	EQ	13-May-2024	1292.75	1291.05	1296.85	1277.20	1278.00	1278.70	1281.44	80902	1036.71	10419	54459	67.31
CLEDUCATE	EQ	13-May-2024	78.10	78.95	78.95	76.70	76.95	77.35	77.41	31505	24.39	476	22797	72.36
CLOUD	SM	13-May-2024	42.05	37.85	37.85	37.85	37.85	37.85	37.85	259000	98.03	181	258000	99.61
CLSEL	EQ	13-May-2024	225.65	224.00	224.95	220.00	223.00	222.50	222.48	57397	127.70	2471	34029	59.29
CLSL	SM	13-May-2024	40.00	37.85	41.30	37.85	38.45	38.35	38.62	38000	14.67	19	20000	52.63
CMICABLES	BZ	13-May-2024	5.15	5.15	5.40	5.15	5.25	5.25	5.17	23847	1.23	43	-	-
CMMIPL	ST	13-May-2024	2.35	2.30	2.40	2.30	2.40	2.40	2.37	150000	3.55	15	135000	90.00
CMNL	SM	13-May-2024	73.10	74.95	74.95	69.45	70.00	70.05	70.42	61500	43.31	41	37500	60.98
CMSINFO	EQ	13-May-2024	392.25	392.45	395.50	381.00	394.90	394.10	388.31	563641	2188.67	30222	276469	49.05
COALINDIA	EQ	13-May-2024	449.40	451.25	451.80	434.70	444.25	444.00	441.94	11107909	49090.75	147904	4209600	37.90
COASTCORP	EQ	13-May-2024	240.00	243.60	243.60	235.60	243.00	241.70	238.93	30233	72.24	1897	12785	42.29
COCHINSHIP	EQ	13-May-2024	1229.75	1230.00	1237.80	1168.00	1196.85	1195.20	1193.44	3079650	36753.69	101410	734842	23.86
COFFEEDAY	EQ	13-May-2024	58.45	58.00	59.25	56.75	58.10	58.20	58.04	2700053	1567.16	7728	733465	27.16
COFORGE	EQ	13-May-2024	4465.30	4476.00	4553.00	4402.30	4528.00	4534.85	4480.29	747199	33476.67	56590	341579	45.71
COLPAL	EQ	13-May-2024	2800.15	2801.00	2871.20	2777.05	2860.00	2859.35	2842.94	393882	11197.85	39206	191696	48.67
COMMOIETF	EQ	13-May-2024	85.91	85.90	86.98	84.10	85.50	85.66	85.01	53157	45.19	1236	37380	70.32
COMPINFO	BZ	13-May-2024	4.55	4.35	4.35	4.35	4.35	4.35	4.35	16774	0.73	29	-	-
COMPUSOFT	EQ	13-May-2024	34.10	34.05	34.50	32.55	33.15	33.00	33.16	164531	54.56	1169	101171	61.49
COMSYN	EQ	13-May-2024	68.65	71.00	72.05	67.15	68.45	67.70	69.13	1786	1.23	79	1365	76.43
CONCOR	EQ	13-May-2024	1001.75	1009.50	1018.70	993.10	1011.60	1013.20	1005.91	2352890	23667.98	74078	962595	40.91
CONCORDBIO	EQ	13-May-2024	1509.10	1517.00	1530.00	1485.40	1497.50	1507.25	1510.40	24540	370.65	4694	10768	43.88
CONFIPET	EQ	13-May-2024	85.85	85.55	86.75	83.50	85.45	85.40	84.63	792245	670.47	6333	314484	39.70
CONS	EQ	13-May-2024	105.22	104.00	105.97	103.32	105.96	104.72	103.61	13716	14.21	75	10126	73.83
CONSOFINVT	EQ	13-May-2024	221.60	220.00	233.80	220.00	225.00	226.85	227.36	24413	55.50	1693	14248	58.36
CONSUMBEES	EQ	13-May-2024	114.45	116.28	116.32	113.00	114.45	114.04	113.68	45029	51.19	1009	28447	63.17
CONSUMIETF	EQ	13-May-2024	106.22	106.23	106.78	104.85	105.92	105.91	105.74	6126	6.48	121	4367	71.29
CONTROLPR	EQ	13-May-2024	910.65	904.25	915.00	855.85	876.00	885.75	876.57	57612	505.01	10535	30985	53.78
COOLCAPS	SM	13-May-2024	436.00	436.00	436.00	436.00	436.00	436.00	436.00	250	1.09	1	250	100.00
CORALFINAC	BE	13-May-2024	38.85	40.00	40.75	37.60	40.75	40.75	39.34	13078	5.14	109	-	-
CORDSCABLE	EQ	13-May-2024	177.05	179.75	194.75	179.75	194.75	194.75	190.14	132352	251.65	1984	81191	61.34
COROMANDEL	EQ	13-May-2024	1181.05	1182.00	1209.50	1174.00	1209.00	1203.90	1192.65	366142	4366.79	20849	181034	49.44
COSMOFIRST	EQ	13-May-2024	565.75	565.75	565.75	546.15	562.50	559.75	555.65	47189	262.21	4137	29676	62.89
COUNCODOS	EQ	13-May-2024	6.05	6.15	6.15	5.85	5.90	5.90	5.98	82096	4.91	289	66639	81.17
CPS	ST	13-May-2024	355.00	342.00	342.00	337.25	337.25	337.25	338.20	3000	10.15	4	3000	100.00
CPSEETF	EQ	13-May-2024	85.07	87.60	87.60	82.70	84.60	84.52	83.57	5062663	4230.81	19367	3243702	64.07
CRAFTSMAN	EQ	13-May-2024	4300.85	4300.95	4365.00	4272.10	4350.00	4325.40	4306.97	16905	728.09	5515	9676	57.24
CRAYONS	SM	13-May-2024	134.85	135.00	139.95	129.00	134.85	134.85	134.50	16000	21.52	16	11000	68.75
CREATIVE	EQ	13-May-2024	768.30	760.60	794.40	759.00	786.95	782.95	778.15	8330	64.82	866	5583	67.02
CREATIVEYE	EQ	13-May-2024	6.10	6.40	6.40	5.80	5.90	6.00	6.16	42180	2.60	260	24578	58.27
CREDITACC	EQ	13-May-2024	1413.80	1417.95	1419.40	1376.00	1398.00	1402.30	1397.04	117111	1636.09	13346	42625	36.40
CREST	EQ	13-May-2024	378.55	377.70	378.45	358.55	367.80	369.30	366.41	26158	95.84	1136	15377	58.79
CRISIL	EQ	13-May-2024	4357.95	4101.20	4341.00	4101.20	4287.00	4258.55	4269.47	47498	2027.91	12599	22168	46.67
CROMPTON	EQ	13-May-2024	329.90	330.75	330.90	320.15	326.00	326.65	325.00	2076617	6748.92	23725	988164	47.59
CROWN	BE	13-May-2024	232.05	227.40	227.40	227.40	227.40	227.40	227.40	1170	2.66	23	-	-
CSBBANK	EQ	13-May-2024	359.10	359.10	360.90	350.50	355.35	355.20	354.46	147770	523.78	10448	75262	50.93
CSLFINANCE	EQ	13-May-2024	417.85	424.00	428.00	405.20	424.00	422.90	418.92	46283	193.89	3257	27263	58.90
CTE	BE	13-May-2024	91.30	89.50	89.50	89.50	89.50	89.50	89.50	3272	2.93	31	-	-
CUB	EQ	13-May-2024	149.90	149.95	152.05	146.70	150.40	150.15	148.80	1323650	1969.56	10711	431887	32.63
CUBEXTUB	BE	13-May-2024	102.35	101.90	101.90	100.30	100.30	100.30	101.14	6057	6.13	38	-	-
CUMMINSIND	EQ	13-May-2024	3411.80	3432.00	3527.90	3403.65	3509.25	3512.35	3485.78	1427509	49759.88	127026	662603	46.42
CUPID	BE	13-May-2024	99.45	99.10	99.40	95.35	96.40	96.05	96.13	980032	942.08	6048	-	-
CYBERMEDIA	BE	13-May-2024	25.20	25.45	25.70	24.25	24.90	25.00	25.21	5248	1.32	82	-	-
CYBERTECH	EQ	13-May-2024	150.05	149.50	151.10	145.80	147.20	147.75	148.01	71146	105.30	2505	40021	56.25
CYIENT	EQ	13-May-2024	1721.65	1729.95	1729.95	1676.00	1705.00	1701.00	1693.04	255398	4323.99	29480	132578	51.91
CYIENTDLM	EQ	13-May-2024	675.00	673.00	673.00	660.10	669.00	666.80	666.91	84968	566.66	6583	46376	54.58
DABUR	EQ	13-May-2024	550.80	550.80	553.20	543.70	549.00	550.25	548.87	3067643	16837.36	63965	2198337	71.66
DALBHARAT	EQ	13-May-2024	1714.85	1720.00	1747.20	1698.90	1743.10	1742.70	1724.16	166202	2865.59	12286	50427	30.34
DALMIASUG	EQ	13-May-2024	379.95	381.85	381.85	371.00	375.00	376.75	376.02	24544	92.29	2866	10928	44.52
DAMODARIND	EQ	13-May-2024	50.30	51.65	51.70	48.65	49.30	49.50	49.68	48004	23.85	621	6726	14.01
DANGEE	EQ	13-May-2024	8.80	8.90	9.80	7.95	8.10	8.05	8.18	2920638	238.95	2843	1344501	46.03
DATAMATICS	EQ	13-May-2024	558.00	559.00	564.10	531.95	541.85	535.50	542.22	106123	575.42	13879	36352	34.25
DATAPATTNS	EQ	13-May-2024	2812.75	2812.70	2839.95	2737.85	2775.45	2768.55	2776.22	188211	5225.15	26848	59767	31.76
DAVANGERE	EQ	13-May-2024	99.00	99.00	99.80	94.25	95.30	96.15	96.16	373242	358.90	1266	300143	80.42
DBCORP	EQ	13-May-2024	265.90	264.70	274.85	261.00	270.05	271.80	268.11	44055	118.12	1122	37554	85.24
DBL	EQ	13-May-2024	470.70	469.90	469.90	442.05	442.50	444.65	449.51	838702	3770.05	28677	325683	38.83
DBOL	EQ	13-May-2024	121.70	121.70	122.80	119.35	122.25	122.15	120.92	68170	82.43	1539	38315	56.21
DBREALTY	EQ	13-May-2024	207.50	205.90	205.90	198.00	199.60	199.95	200.72	2803892	5627.86	29244	1349418	48.13
DBSTOCKBRO	EQ	13-May-2024	60.65	60.25	63.50	58.20	61.00	61.15	61.13	23458	14.34	561	9920	42.29
DCAL	EQ	13-May-2024	198.90	198.40	200.65	192.30	200.60	199.10	196.47	219819	431.88	7805	85657	38.97
DCBBANK	EQ	13-May-2024	130.55	130.60	130.60	125.00	127.85	128.05	126.72	2216826	2809.12	13336	993131	44.80
DCG	SM	13-May-2024	96.10	95.10	96.10	93.00	93.10	93.35	94.28	64800	61.09	51	39600	61.11
DCI	BE	13-May-2024	206.65	205.00	216.90	200.60	214.90	209.90	209.90	4931	10.35	106	-	-
DCM	EQ	13-May-2024	74.00	74.50	74.50	71.50	72.50	72.25	72.32	14142	10.23	292	9503	67.20
DCMFINSERV	BE	13-May-2024	4.65	4.85	4.85	4.60	4.85	4.80	4.71	21698	1.02	71	-	-
DCMNVL	EQ	13-May-2024	200.10	199.45	201.65	192.15	198.90	197.60	196.92	50916	100.26	3547	27227	53.47
DCMSHRIRAM	EQ	13-May-2024	975.30	980.20	983.40	970.10	970.50	975.55	976.89	34020	332.34	5728	16374	48.13
DCMSRIND	EQ	13-May-2024	195.25	198.20	198.20	190.25	195.50	194.90	193.21	83836	161.98	4892	42551	50.76
DCW	EQ	13-May-2024	51.45	51.75	51.90	50.10	50.90	50.95	50.76	1200802	609.52	4721	358763	29.88
DCXINDIA	EQ	13-May-2024	302.75	303.35	303.90	296.00	297.55	298.30	299.53	406142	1216.51	13307	181135	44.60
DECCANCE	EQ	13-May-2024	606.65	609.70	625.00	595.00	618.25	609.00	608.15	8941	54.37	1196	4205	47.03
DEEM	SM	13-May-2024	104.10	100.80	104.50	100.80	104.00	104.00	103.21	11000	11.35	10	10000	90.91
DEEPAKFERT	EQ	13-May-2024	531.70	533.05	536.60	511.00	522.50	523.60	519.58	859054	4463.45	36886	387582	45.12
DEEPAKNTR	EQ	13-May-2024	2494.55	2502.85	2512.00	2438.00	2479.45	2482.70	2467.44	169202	4174.96	16719	55747	32.95
DEEPENR	EQ	13-May-2024	179.60	180.60	181.80	175.20	178.10	179.15	178.29	13528	24.12	855	5978	44.19
DEEPINDS	EQ	13-May-2024	309.05	309.00	311.45	297.50	305.00	304.05	303.76	189856	576.70	10744	77935	41.05
DELAPLEX	SM	13-May-2024	238.65	240.00	240.00	230.45	237.75	236.60	235.90	19200	45.29	30	15600	81.25
DELHIVERY	EQ	13-May-2024	453.30	454.75	457.95	441.90	451.00	450.10	446.90	677913	3029.59	24334	273976	40.41
DELPHIFX	EQ	13-May-2024	211.05	211.05	214.35	208.35	210.80	210.65	210.00	3881	8.15	380	2639	68.00
DELTACORP	EQ	13-May-2024	117.50	117.95	118.20	115.40	116.30	116.30	116.50	847986	987.93	7941	320548	37.80
DELTAMAGNT	EQ	13-May-2024	101.75	103.95	104.00	100.00	102.85	102.50	102.03	7487	7.64	192	4191	55.98
DEN	EQ	13-May-2024	48.65	48.65	49.00	47.35	48.20	48.25	48.06	849568	408.32	4440	283475	33.37
DENEERS	SM	13-May-2024	225.00	215.00	217.00	204.00	217.00	217.00	208.72	16800	35.07	28	10200	60.71
DENORA	EQ	13-May-2024	1479.80	1494.90	1494.90	1452.10	1460.00	1468.40	1473.00	12379	182.34	2095	7237	58.46
DENTALKART	SM	13-May-2024	520.00	505.05	523.80	505.05	521.00	521.00	516.48	6250	32.28	24	3750	60.00
DEVIT	EQ	13-May-2024	109.40	107.55	110.50	106.60	108.50	108.85	109.09	33049	36.05	372	26470	80.09
DEVYANI	EQ	13-May-2024	161.20	163.40	163.40	155.00	155.75	155.35	157.22	1954212	3072.41	27603	1048498	53.65
DGCONTENT	BE	13-May-2024	27.10	25.75	25.75	25.75	25.75	25.75	25.75	8104	2.09	6	-	-
DHAMPURSUG	EQ	13-May-2024	222.85	222.50	222.50	217.50	218.40	218.80	219.01	110640	242.31	5423	44818	40.51
DHANBANK	BE	13-May-2024	41.45	42.45	43.10	40.00	43.00	42.55	41.25	589077	243.01	2915	-	-
DHANI	EQ	13-May-2024	46.45	46.00	46.55	44.40	45.70	45.85	45.46	4590687	2086.74	12081	1012219	22.05
DHANUKA	EQ	13-May-2024	1281.05	1279.95	1303.30	1240.05	1290.00	1287.45	1280.69	43165	552.81	5380	23342	54.08
DHARMAJ	EQ	13-May-2024	225.25	225.25	226.25	220.30	225.10	224.25	223.20	32442	72.41	2256	18791	57.92
DHRUV	BE	13-May-2024	103.20	107.95	108.35	105.00	108.35	108.35	107.98	14652	15.82	107	-	-
DHTL	SM	13-May-2024	220.00	222.00	229.50	218.00	229.30	229.30	224.30	8800	19.74	11	8000	90.91
DHUNINV	EQ	13-May-2024	1176.55	1180.05	1209.80	1114.15	1155.05	1160.80	1163.46	1168	13.59	345	585	50.09
DIACABS	BE	13-May-2024	907.35	925.45	925.45	925.45	925.45	925.45	925.45	2278	21.08	70	-	-
DIAMINESQ	EQ	13-May-2024	537.75	535.00	553.10	531.05	543.65	544.60	538.81	10252	55.24	1016	5772	56.30
DIAMONDYD	EQ	13-May-2024	884.55	887.05	900.45	870.75	880.00	880.30	881.09	9594	84.53	1281	5366	55.93
DICIND	EQ	13-May-2024	466.00	469.70	474.80	460.55	465.00	465.85	466.88	6117	28.56	434	4573	74.76
DIGIDRIVE	BE	13-May-2024	39.35	40.95	41.00	37.40	40.25	39.95	38.78	83218	32.27	337	-	-
DIGIKORE	SM	13-May-2024	465.00	460.05	460.05	442.00	456.00	455.65	451.23	18600	83.93	80	17000	91.40
DIGISPICE	EQ	13-May-2024	26.70	26.80	27.40	25.90	26.80	26.75	26.66	83638	22.30	596	42767	51.13
DIGJAMLMTD	BE	13-May-2024	85.85	84.00	85.70	84.00	85.70	85.70	84.96	234	0.20	5	-	-
DIL	EQ	13-May-2024	7.80	7.90	7.90	7.65	7.80	7.75	7.75	509590	39.49	1009	210915	41.39
DISHTV	EQ	13-May-2024	16.20	16.20	16.25	15.60	16.10	16.00	15.94	18010539	2870.81	9577	3257738	18.09
DIVGIITTS	EQ	13-May-2024	801.80	801.80	811.40	786.05	797.20	801.80	797.61	16785	133.88	2498	8706	51.87
DIVISLAB	EQ	13-May-2024	3793.50	3776.10	3933.20	3724.00	3903.95	3911.50	3882.33	608329	23617.36	60449	270875	44.53
DIVOPPBEES	EQ	13-May-2024	74.30	76.55	76.55	73.06	74.32	74.21	73.70	43071	31.75	1420	26672	61.93
DIXON	EQ	13-May-2024	8418.55	8449.00	8449.90	8176.10	8291.00	8262.70	8307.30	344010	28577.95	54571	109525	31.84
DJML	BE	13-May-2024	279.60	279.80	284.50	276.50	280.00	279.90	279.26	4240	11.84	102	-	-
DLF	EQ	13-May-2024	825.85	831.80	842.05	810.60	841.10	838.75	829.62	3983559	33048.52	126501	1371463	34.43
DLINKINDIA	EQ	13-May-2024	341.05	359.00	404.45	351.00	386.00	387.50	380.18	9088484	34552.94	181671	1115557	12.27
DMART	EQ	13-May-2024	4796.80	4799.95	4809.00	4667.00	4683.15	4693.70	4714.11	190782	8993.67	33021	95930	50.28
DMCC	EQ	13-May-2024	316.05	316.05	317.70	305.10	315.00	311.05	310.84	40641	126.33	2716	20527	50.51
DNAMEDIA	BE	13-May-2024	4.15	4.00	4.15	4.00	4.00	4.15	4.02	41483	1.67	116	-	-
DODLA	EQ	13-May-2024	936.30	929.80	952.90	918.20	946.25	947.60	936.75	33030	309.41	6272	13919	42.14
DOLATALGO	EQ	13-May-2024	133.45	134.40	134.95	128.00	129.80	130.05	130.69	1035421	1353.20	11465	386955	37.37
DOLLAR	EQ	13-May-2024	583.60	586.55	592.55	571.00	577.25	578.45	582.76	83707	487.81	6679	37538	44.84
DOLLEX	SM	13-May-2024	44.50	43.00	43.80	42.00	43.80	43.75	43.07	32000	13.78	8	16000	50.00
DOLPHIN	BE	13-May-2024	642.25	674.35	674.35	674.35	674.35	674.35	674.35	11578	78.08	236	-	-
DOMS	EQ	13-May-2024	1815.85	1829.90	1829.90	1780.20	1781.50	1798.10	1798.32	33328	599.34	7091	18831	56.50
DONEAR	EQ	13-May-2024	101.15	101.60	101.60	98.30	99.75	99.95	99.68	48938	48.78	722	21649	44.24
DPABHUSHAN	EQ	13-May-2024	1139.15	1156.25	1160.95	1101.10	1148.40	1149.45	1139.75	22878	260.75	5285	4247	18.56
DPSCLTD	EQ	13-May-2024	16.85	16.90	17.05	16.25	16.50	16.65	16.51	293935	48.54	1639	177077	60.24
DPWIRES	EQ	13-May-2024	454.85	458.05	464.90	447.00	455.50	456.30	454.23	30863	140.19	3820	13984	45.31
DRCSYSTEMS	EQ	13-May-2024	17.50	17.85	19.25	17.10	19.25	19.00	18.24	958231	174.77	1234	854269	89.15
DREAMFOLKS	EQ	13-May-2024	512.80	512.80	515.80	504.55	506.50	505.75	506.86	97466	494.01	8834	52869	54.24
DREDGECORP	EQ	13-May-2024	740.30	740.00	758.40	718.90	752.85	752.95	739.09	43243	319.60	2167	26451	61.17
DRONE	SM	13-May-2024	282.15	278.00	278.00	268.05	268.05	268.05	271.33	37000	100.39	36	35000	94.59
DRREDDY	EQ	13-May-2024	5921.00	5921.00	5949.00	5850.50	5921.60	5908.55	5898.77	170564	10061.17	28724	80983	47.48
DSSL	EQ	13-May-2024	1200.85	1185.70	1198.80	1129.30	1159.05	1166.85	1165.38	29934	348.85	3934	14673	49.02
DTIL	EQ	13-May-2024	197.50	198.90	198.90	192.55	194.35	195.15	195.21	2685	5.24	184	1944	72.40
DUCOL	SM	13-May-2024	127.20	127.50	131.00	120.00	126.25	124.55	125.26	48000	60.12	42	40800	85.00
DUCON	BE	13-May-2024	6.60	6.90	6.90	6.90	6.90	6.90	6.90	223547	15.42	346	-	-
DUGLOBAL	SM	13-May-2024	82.10	82.00	82.00	79.05	79.05	79.05	80.05	10000	8.01	4	10000	100.00
DVL	EQ	13-May-2024	308.10	311.85	319.70	305.00	319.00	318.20	313.82	33804	106.08	1184	22616	66.90
DWARKESH	EQ	13-May-2024	69.10	69.10	69.40	67.40	67.85	67.80	67.93	666169	452.52	7617	364354	54.69
DYCL	EQ	13-May-2024	435.80	446.10	522.95	446.10	522.95	522.95	495.06	1671327	8273.99	51225	445832	26.68
DYNAMATECH	EQ	13-May-2024	7722.10	7800.05	7800.05	7430.10	7630.00	7573.35	7548.16	9373	707.49	4607	4596	49.03
DYNAMIC	SM	13-May-2024	295.35	310.10	310.10	280.60	303.00	296.85	286.48	288000	825.06	199	138000	47.92
DYNPRO	EQ	13-May-2024	269.45	270.50	272.20	265.45	269.90	268.10	268.77	5841	15.70	648	2756	47.18
E2E	BE	13-May-2024	1070.55	1070.00	1112.00	1017.05	1106.00	1088.65	1031.18	34106	351.70	973	-	-
EASEMYTRIP	EQ	13-May-2024	43.10	43.20	43.40	42.05	43.20	43.10	42.76	7693395	3289.82	21144	3021270	39.27
EBBETF0425	EQ	13-May-2024	1207.34	1243.55	1243.55	1206.30	1206.75	1207.65	1206.69	3027	36.53	70	2848	94.09
EBBETF0430	EQ	13-May-2024	1358.18	1398.95	1398.95	1317.45	1361.84	1361.42	1361.12	13448	183.04	425	10014	74.46
EBBETF0431	EQ	13-May-2024	1215.34	1216.00	1217.49	1215.13	1216.00	1216.56	1216.35	12539	152.52	135	12138	96.80
EBBETF0433	EQ	13-May-2024	1110.11	1110.05	1112.00	1108.10	1112.00	1111.79	1110.44	3395	37.70	58	2941	86.63
ECLERX	EQ	13-May-2024	2295.60	2329.00	2329.00	2151.30	2180.00	2175.70	2198.04	133150	2926.69	19825	73777	55.41
EDELWEISS	EQ	13-May-2024	76.95	76.95	78.20	75.05	76.85	76.70	76.42	4017289	3069.92	27591	1338167	33.31
EDUCOMP	BZ	13-May-2024	3.35	3.35	3.50	3.25	3.50	3.40	3.43	157713	5.41	174	-	-
EFACTOR	SM	13-May-2024	137.10	136.20	140.20	136.10	140.20	140.20	137.48	4800	6.60	6	4000	83.33
EFORCE	SM	13-May-2024	92.00	92.00	92.00	85.50	89.10	89.05	89.81	70800	63.58	57	49200	69.49
EGOLD	EQ	13-May-2024	74.15	72.30	74.35	72.30	74.00	74.00	74.00	84196	62.31	46	83906	99.66
EICHERMOT	EQ	13-May-2024	4657.85	4679.00	4733.80	4528.30	4667.35	4657.45	4652.33	1738770	80893.35	141022	826357	47.53
EIDPARRY	EQ	13-May-2024	607.70	609.00	615.85	603.00	611.00	610.80	609.49	336259	2049.45	23472	173310	51.54
EIFFL	EQ	13-May-2024	134.10	136.40	137.45	130.70	131.60	131.85	132.05	20292	26.80	860	14702	72.45
EIHAHOTELS	EQ	13-May-2024	739.60	739.60	772.90	718.75	759.65	759.00	746.52	52913	395.01	6373	28348	53.57
EIHOTEL	EQ	13-May-2024	485.80	488.15	489.90	472.25	473.60	474.25	480.12	311548	1495.79	12296	200511	64.36
EIMCOELECO	BE	13-May-2024	1895.65	1889.75	1990.40	1831.00	1990.40	1981.80	1918.91	6739	129.32	372	-	-
EKC	EQ	13-May-2024	134.30	134.00	137.70	129.70	136.00	136.15	134.28	342488	459.88	7497	137308	40.09
ELDEHSG	EQ	13-May-2024	1020.35	1031.60	1043.95	975.05	980.00	991.95	997.36	3022	30.14	559	1122	37.13
ELECON	EQ	13-May-2024	996.45	995.85	1013.20	961.55	1009.00	1007.60	980.44	359816	3527.77	32620	128339	35.67
ELECTCAST	EQ	13-May-2024	171.00	171.00	174.75	163.10	166.50	165.90	167.03	3559875	5946.01	34464	1550991	43.57
ELECTHERM	BE	13-May-2024	752.55	737.50	737.50	737.50	737.50	737.50	737.50	9370	69.10	59	-	-
ELGIEQUIP	EQ	13-May-2024	630.85	635.00	642.00	617.00	624.95	626.60	626.11	118773	743.65	7965	49395	41.59
ELGIRUBCO	EQ	13-May-2024	62.25	62.40	64.40	59.55	62.50	63.35	62.28	192575	119.94	2085	93913	48.77
ELIN	EQ	13-May-2024	158.15	158.95	159.60	153.00	154.85	155.50	155.62	150610	234.38	5687	87561	58.14
EMAMILTD	EQ	13-May-2024	522.80	519.80	529.00	509.60	518.00	518.90	520.26	297274	1546.61	21810	131988	44.40
EMAMIPAP	EQ	13-May-2024	108.35	109.95	110.80	108.15	109.20	109.70	109.25	24881	27.18	618	12679	50.96
EMAMIREAL	EQ	13-May-2024	101.80	103.80	103.80	99.00	100.00	100.00	100.65	37935	38.18	459	23159	61.05
EMBASSY	RR	13-May-2024	352.93	354.95	355.30	345.05	346.51	346.95	347.00	612701	2126.08	16995	519116	84.73
EMIL	EQ	13-May-2024	216.10	216.00	217.60	206.55	208.70	210.30	210.64	158480	333.83	4255	80268	50.65
EMKAY	EQ	13-May-2024	164.10	159.80	168.10	158.25	164.95	164.35	162.83	109862	178.89	3059	46833	42.63
EMKAYTOOLS	SM	13-May-2024	745.00	665.10	700.00	665.10	700.00	700.00	682.55	600	4.10	2	300	50.00
EMMBI	EQ	13-May-2024	99.40	98.60	100.70	97.50	100.45	99.45	99.28	16424	16.31	523	10258	62.46
EMSLIMITED	EQ	13-May-2024	423.35	424.90	424.95	404.15	412.40	411.65	411.65	245814	1011.90	17130	119971	48.81
EMUDHRA	EQ	13-May-2024	737.30	740.60	756.90	732.00	753.75	752.30	744.04	150953	1123.15	12788	76761	50.85
ENDURANCE	EQ	13-May-2024	2093.45	2124.85	2125.00	2020.00	2060.00	2059.30	2061.37	101722	2096.86	16764	31484	30.95
ENERGYDEV	EQ	13-May-2024	23.25	23.05	23.90	22.65	23.35	23.30	23.24	56451	13.12	587	31110	55.11
ENFUSE	SM	13-May-2024	120.65	117.00	121.00	115.00	120.00	120.15	117.80	34800	41.00	29	20400	58.62
ENGINERSIN	EQ	13-May-2024	222.00	222.00	227.95	215.30	223.30	224.70	222.82	5382136	11992.42	53300	1385098	25.74
ENIL	EQ	13-May-2024	241.50	240.60	242.45	235.00	237.10	237.65	237.17	50551	119.89	2962	30925	61.18
ENSER	SM	13-May-2024	78.90	79.00	79.95	76.65	77.25	77.80	77.86	84000	65.40	36	74000	88.10
ENTERO	EQ	13-May-2024	1047.10	1056.95	1056.95	1020.65	1034.00	1031.65	1031.86	26041	268.71	4152	15246	58.55
EPACK	EQ	13-May-2024	179.75	182.00	185.80	174.50	185.00	184.70	181.28	548687	994.64	12169	279466	50.93
EPIGRAL	EQ	13-May-2024	1278.10	1277.00	1277.00	1214.10	1245.40	1249.80	1241.23	71742	890.48	8979	34989	48.77
EPL	EQ	13-May-2024	190.30	191.35	191.95	186.30	188.95	188.30	188.90	458760	866.61	19049	253553	55.27
EQUAL50ADD	EQ	13-May-2024	286.13	286.14	289.50	282.70	289.50	286.61	284.17	48419	137.59	226	46826	96.71
EQUIPPP	BE	13-May-2024	29.90	30.60	30.65	29.05	29.60	29.60	29.63	34206	10.14	67	-	-
EQUITASBNK	EQ	13-May-2024	93.45	93.45	93.45	91.30	91.80	91.70	91.90	1836244	1687.45	15605	933627	50.84
ERIS	EQ	13-May-2024	856.25	853.75	858.40	833.55	851.30	850.05	843.27	63727	537.39	11389	39195	61.50
EROSMEDIA	EQ	13-May-2024	20.40	20.10	20.45	19.50	20.10	20.00	20.03	308441	61.78	1197	158201	51.29
ESABINDIA	EQ	13-May-2024	5058.50	5240.00	5690.00	5240.00	5669.00	5628.45	5534.97	74362	4115.92	20119	15644	21.04
ESAFSFB	EQ	13-May-2024	55.35	55.70	55.70	53.90	55.00	54.95	54.79	1230753	674.30	8987	898167	72.98
ESCONET	SM	13-May-2024	201.35	204.00	204.00	192.40	200.00	200.60	197.63	56800	112.25	61	45600	80.28
ESCORTS	EQ	13-May-2024	3553.30	3541.00	3619.00	3510.00	3605.00	3599.75	3580.53	346779	12416.52	29068	86058	24.82
ESFL	SM	13-May-2024	151.40	151.40	153.00	148.00	151.00	150.75	150.34	30000	45.10	43	27000	90.00
ESG	EQ	13-May-2024	36.95	37.01	37.20	36.61	37.20	37.15	36.81	10815	3.98	234	9611	88.87
ESILVER	EQ	13-May-2024	86.10	86.21	87.93	85.06	85.60	85.69	85.72	46980	40.27	55	44834	95.43
ESSARSHPNG	EQ	13-May-2024	27.70	28.50	28.50	26.05	26.95	26.90	26.84	464011	124.56	1761	246201	53.06
ESSENTIA	BE	13-May-2024	4.10	4.05	4.05	4.05	4.05	4.05	4.05	230281	9.33	496	-	-
ESTER	EQ	13-May-2024	118.05	118.45	119.95	112.95	118.00	117.25	116.89	224391	262.30	3761	76262	33.99
ETHOSLTD	EQ	13-May-2024	2269.95	2275.00	2348.00	2221.15	2301.50	2312.55	2294.84	54351	1247.27	8280	21769	40.05
EUROBOND	SM	13-May-2024	182.00	180.00	180.00	178.00	180.00	180.00	179.71	7000	12.58	7	6000	85.71
EUROTEXIND	BE	13-May-2024	13.60	13.60	13.60	13.60	13.60	13.60	13.60	16	0.00	3	-	-
EVEREADY	EQ	13-May-2024	332.70	330.50	333.70	324.90	326.60	326.25	327.36	119440	391.00	4831	64065	53.64
EVERESTIND	EQ	13-May-2024	1172.35	1161.00	1188.95	1140.55	1140.55	1152.05	1158.05	10279	119.04	1177	6772	65.88
EXCEL	EQ	13-May-2024	0.50	0.55	0.55	0.50	0.55	0.50	0.53	4766378	25.28	4418	2534683	53.18
EXCELINDUS	EQ	13-May-2024	971.15	971.25	975.75	949.95	957.10	959.40	959.11	8237	79.00	1170	5085	61.73
EXICOM	EQ	13-May-2024	260.65	261.00	263.90	248.90	256.00	254.75	254.39	632508	1609.04	11511	309208	48.89
EXIDEIND	EQ	13-May-2024	452.25	452.25	459.65	435.00	455.20	455.80	446.25	3521742	15715.62	52125	1089409	30.93
EXPLEOSOL	EQ	13-May-2024	1312.15	1312.15	1370.00	1298.85	1357.00	1353.50	1340.63	34804	466.59	4425	22235	63.89
EXXARO	EQ	13-May-2024	94.90	95.00	95.40	90.15	93.00	92.55	92.71	44171	40.95	1126	25372	57.44
FACT	EQ	13-May-2024	659.90	663.75	663.90	632.05	647.00	644.00	642.67	206031	1324.09	14771	59859	29.05
FAIRCHEMOR	EQ	13-May-2024	1394.80	1400.00	1419.60	1351.00	1410.00	1405.15	1393.45	13507	188.21	3444	6147	45.51
FAZE3Q	EQ	13-May-2024	441.15	441.15	441.15	423.05	433.00	433.95	431.87	18626	80.44	2040	11356	60.97
FCL	EQ	13-May-2024	345.70	345.95	366.70	340.25	365.00	363.80	357.20	714546	2552.37	27558	168947	23.64
FCONSUMER	EQ	13-May-2024	1.15	1.15	1.15	1.10	1.10	1.10	1.11	3779250	41.76	4310	3360148	88.91
FCSSOFT	EQ	13-May-2024	3.85	3.85	3.85	3.65	3.75	3.75	3.74	8659315	324.17	6878	5138681	59.34
FDC	EQ	13-May-2024	439.90	440.00	442.10	427.50	436.00	437.10	434.23	81174	352.48	6763	43000	52.97
FEDERALBNK	EQ	13-May-2024	159.95	160.95	162.55	158.25	162.45	161.70	159.98	16577995	26520.74	89433	7697030	46.43
FEDFINA	EQ	13-May-2024	125.00	125.20	125.90	122.10	125.15	124.90	124.24	199337	247.66	5551	94116	47.21
FEL	BZ	13-May-2024	0.70	0.70	0.75	0.65	0.70	0.70	0.70	424122	2.97	163	-	-
FELDVR	BE	13-May-2024	5.00	5.05	5.25	4.75	4.80	4.80	4.96	25386	1.26	54	-	-
FELIX	SM	13-May-2024	350.00	350.00	367.50	340.00	367.50	367.50	348.44	4000	13.94	8	3500	87.50
FIBERWEB	EQ	13-May-2024	38.75	39.00	39.95	36.55	39.30	39.05	38.21	485067	185.36	3272	267146	55.07
FIDEL	SM	13-May-2024	100.00	105.00	105.95	94.55	99.25	99.20	98.41	28000	27.56	28	24000	85.71
FIEMIND	EQ	13-May-2024	1144.05	1144.05	1169.95	1121.10	1155.00	1153.90	1142.33	25460	290.84	5921	12630	49.61
FILATEX	EQ	13-May-2024	56.55	56.90	57.00	54.60	55.45	55.30	55.53	964544	535.57	4152	318897	33.06
FILATFASH	EQ	13-May-2024	13.00	13.35	13.45	11.90	12.05	12.05	12.69	3741559	474.98	5386	1422106	38.01
FINCABLES	EQ	13-May-2024	1027.65	1020.10	1034.05	994.15	1020.50	1022.55	1012.63	191540	1939.59	18839	86443	45.13
FINEORG	EQ	13-May-2024	4406.20	4428.20	4428.20	4250.00	4300.00	4286.75	4306.63	19790	852.28	6839	7550	38.15
FINIETF	EQ	13-May-2024	23.02	23.31	23.31	22.61	23.20	23.02	22.84	117501	26.84	826	71707	61.03
FINOPB	EQ	13-May-2024	285.50	287.40	287.40	278.30	282.45	280.90	281.38	39550	111.29	2953	16436	41.56
FINPIPE	EQ	13-May-2024	273.50	271.00	273.80	264.85	271.20	271.15	270.05	967097	2611.67	26519	415644	42.98
FIVESTAR	EQ	13-May-2024	728.85	732.80	749.60	715.20	722.80	722.00	734.51	677946	4979.55	38839	426513	62.91
FLAIR	EQ	13-May-2024	283.50	281.25	286.50	280.00	282.05	283.00	283.83	97082	275.55	6699	59944	61.75
FLEXITUFF	BE	13-May-2024	34.75	33.50	35.95	33.50	35.10	35.10	34.73	2394	0.83	21	-	-
FLFL	BZ	13-May-2024	2.10	2.20	2.20	2.00	2.05	2.05	2.04	139183	2.85	80	-	-
FLUOROCHEM	EQ	13-May-2024	3283.65	3284.00	3289.65	3200.15	3220.00	3222.10	3237.32	32335	1046.79	5745	18628	57.61
FMCGIETF	EQ	13-May-2024	57.63	58.44	58.75	56.99	57.50	57.46	57.45	411320	236.28	2214	294842	71.68
FMGOETZE	EQ	13-May-2024	364.55	364.55	369.70	355.15	362.80	366.45	362.42	42679	154.68	3002	23343	54.69
FMNL	BE	13-May-2024	5.80	5.85	6.05	5.55	5.70	5.75	5.81	50003	2.91	124	-	-
FOCE	SM	13-May-2024	895.00	895.00	895.00	890.00	890.00	893.00	893.00	1000	8.93	3	1000	100.00
FOCUS	EQ	13-May-2024	151.75	153.95	154.05	149.35	150.10	150.75	150.90	46520	70.20	2909	18551	39.88
FONEBOX	SM	13-May-2024	175.35	180.50	180.95	165.25	170.00	170.10	172.23	35000	60.28	35	25000	71.43
FOODSIN	EQ	13-May-2024	145.65	146.85	146.85	140.10	144.00	144.30	142.74	294278	420.06	5341	154462	52.49
FORCEMOT	EQ	13-May-2024	9086.05	9088.50	9149.00	8590.00	8796.00	8795.60	8756.99	45566	3990.21	12908	21825	47.90
FORTIS	EQ	13-May-2024	441.60	442.00	449.00	434.00	448.90	446.30	441.03	572434	2524.58	26604	299758	52.37
FOSECOIND	EQ	13-May-2024	3289.85	3312.00	3370.05	3237.05	3368.00	3363.10	3314.46	1736	57.54	712	948	54.61
FRETAIL	BZ	13-May-2024	2.20	2.10	2.10	2.10	2.10	2.10	2.10	165772	3.48	157	-	-
FROG	SM	13-May-2024	228.85	222.05	223.85	210.00	211.00	212.85	216.31	140400	303.69	306	90400	64.39
FSC	BZ	13-May-2024	5.20	5.25	5.25	4.95	5.15	5.15	5.08	36957	1.88	103	-	-
FSL	EQ	13-May-2024	185.85	184.55	185.70	180.10	184.50	184.05	182.88	1064705	1947.13	21804	417570	39.22
FUSION	EQ	13-May-2024	473.05	480.15	480.15	462.60	464.50	464.50	466.33	142663	665.27	15221	82195	57.61
GABRIEL	EQ	13-May-2024	368.15	369.95	370.70	353.00	361.60	361.45	359.75	156443	562.81	10932	66656	42.61
GAEL	EQ	13-May-2024	149.95	150.70	151.40	146.70	150.50	150.40	149.18	300332	448.04	7281	129672	43.18
GAIL	EQ	13-May-2024	192.55	192.55	193.70	187.35	193.20	192.95	191.06	12436159	23760.45	78253	4796265	38.57
GALAXYSURF	EQ	13-May-2024	2476.10	2483.55	2570.00	2466.25	2516.60	2544.45	2507.86	26624	667.69	4387	17883	67.17
GALLANTT	BE	13-May-2024	280.75	283.80	283.80	269.00	278.00	278.60	274.93	52640	144.72	743	-	-
GANDHAR	EQ	13-May-2024	219.40	218.55	219.80	214.20	217.60	218.05	217.17	210075	456.21	7229	85632	40.76
GANDHITUBE	EQ	13-May-2024	819.65	822.70	880.00	803.00	821.60	824.45	844.48	34046	287.51	3837	4303	12.64
GANECOS	EQ	13-May-2024	1049.90	1047.05	1060.70	1030.00	1035.40	1036.20	1037.48	27766	288.07	6352	15239	54.88
GANESHBE	EQ	13-May-2024	156.15	150.25	152.70	148.00	148.85	149.15	150.05	465151	697.94	10231	275408	59.21
GANESHHOUC	EQ	13-May-2024	785.05	800.00	818.90	763.60	810.00	804.40	798.69	152492	1217.94	6793	88692	58.16
GANGAFORGE	BE	13-May-2024	7.75	7.75	8.10	7.60	8.10	8.10	8.05	206708	16.64	596	-	-
GANGESSECU	EQ	13-May-2024	155.50	156.05	160.00	148.50	149.05	149.70	152.21	42789	65.13	1569	19133	44.71
GANGOTRI	BZ	13-May-2024	1.35	1.40	1.40	1.30	1.35	1.35	1.31	3997	0.05	21	-	-
GARFIBRES	EQ	13-May-2024	3189.45	3199.00	3226.00	3167.55	3175.50	3183.05	3189.09	4270	136.17	2115	2326	54.47
GATECH	BE	13-May-2024	1.10	1.15	1.15	1.10	1.15	1.15	1.14	299712	3.43	364	-	-
GATECHDVR	BE	13-May-2024	3.00	3.00	3.00	2.95	3.00	3.00	2.96	34078	1.01	48	-	-
GATEWAY	EQ	13-May-2024	101.35	101.85	105.60	100.80	104.40	104.00	103.16	601473	620.49	8848	323279	53.75
GAYAHWS	EQ	13-May-2024	1.20	1.25	1.25	1.25	1.25	1.25	1.25	250488	3.13	63	250488	100.00
GAYAPROJ	BZ	13-May-2024	5.45	5.50	5.50	5.20	5.40	5.35	5.29	237573	12.58	285	-	-
GEECEE	EQ	13-May-2024	301.65	301.50	308.00	290.10	293.50	294.70	296.50	24982	74.07	754	21092	84.43
GEEKAYWIRE	EQ	13-May-2024	96.00	96.00	96.00	88.95	92.80	92.20	92.06	155592	143.24	3790	95374	61.30
GENCON	EQ	13-May-2024	39.15	40.70	40.70	38.05	38.90	38.70	38.94	24396	9.50	323	13479	55.25
GENESYS	EQ	13-May-2024	545.70	550.00	550.00	527.95	533.50	535.70	537.18	89230	479.32	9832	44330	49.68
GENSOL	EQ	13-May-2024	897.65	913.95	913.95	855.00	871.00	875.30	875.37	102835	900.19	6337	62197	60.48
GENUSPAPER	EQ	13-May-2024	22.50	22.60	22.90	21.85	22.40	22.55	22.34	1485872	331.92	3762	458740	30.87
GENUSPOWER	EQ	13-May-2024	273.70	275.60	278.70	261.60	271.15	269.50	269.65	795173	2144.22	8406	636238	80.01
GEOJITFSL	EQ	13-May-2024	100.90	100.10	100.40	95.25	99.00	98.40	97.25	2143921	2084.93	15626	731732	34.13
GEPIL	EQ	13-May-2024	303.30	304.30	307.20	296.30	302.00	301.80	301.09	185164	557.51	10183	85120	45.97
GESHIP	EQ	13-May-2024	992.00	1015.00	1028.80	962.00	1005.00	1001.80	1003.33	2179556	21868.19	87703	765428	35.12
GET&D	BE	13-May-2024	994.60	980.00	1044.10	971.05	1040.00	1043.20	1026.66	48852	501.54	5146	-	-
GFLLIMITED	EQ	13-May-2024	77.40	77.70	77.70	74.85	75.40	76.80	76.33	79507	60.68	1437	39057	49.12
GFSTEELS	BE	13-May-2024	8.65	9.05	9.05	9.05	9.05	9.05	9.05	5952	0.54	7	-	-
GHCL	EQ	13-May-2024	488.50	490.95	496.00	485.55	490.00	492.50	490.71	130095	638.39	11153	54605	41.97
GHCLTEXTIL	EQ	13-May-2024	85.30	85.95	87.00	83.10	84.30	84.25	84.79	300727	254.97	3811	120416	40.04
GICHSGFIN	EQ	13-May-2024	209.50	209.90	211.50	204.00	210.00	208.35	207.67	271333	563.47	7834	89085	32.83
GICL	SM	13-May-2024	45.50	45.00	45.00	45.00	45.00	45.00	45.00	9000	4.05	3	9000	100.00
GICRE	EQ	13-May-2024	321.50	321.50	324.95	316.95	323.10	322.80	321.50	467900	1504.30	18286	178105	38.06
GILLANDERS	BE	13-May-2024	81.60	80.05	81.60	79.50	81.50	81.40	81.22	5499	4.47	24	-	-
GILLETTE	EQ	13-May-2024	6798.90	6839.00	7074.00	6770.00	6900.00	6888.55	6922.49	32576	2255.07	11322	13033	40.01
GILT5YBEES	EQ	13-May-2024	55.65	55.65	55.74	55.53	55.74	55.65	55.61	155811	86.65	387	92366	59.28
GINNIFILA	EQ	13-May-2024	36.85	36.85	37.90	35.10	36.65	36.90	36.53	92849	33.92	696	49538	53.35
GIPCL	EQ	13-May-2024	175.75	175.75	178.95	169.60	178.90	177.85	175.24	258507	453.01	10229	134091	51.87
GIRIRAJ	ST	13-May-2024	421.70	401.00	401.00	401.00	401.00	401.00	401.00	1250	5.01	5	1250	100.00
GKWLIMITED	BE	13-May-2024	2392.90	2440.80	2440.80	2282.65	2282.65	2292.50	2380.37	966	22.99	70	-	-
GLAND	EQ	13-May-2024	1710.00	1695.00	1770.00	1685.00	1759.30	1764.40	1746.65	377296	6590.04	30740	263380	69.81
GLAXO	EQ	13-May-2024	1972.30	1980.15	2015.85	1967.80	2000.00	1999.35	1996.22	60938	1216.46	11532	28799	47.26
GLENMARK	EQ	13-May-2024	1023.95	1025.00	1040.70	1010.00	1035.50	1033.15	1027.04	473458	4862.61	24090	123847	26.16
GLFL	BE	13-May-2024	7.75	7.75	7.75	7.40	7.60	7.55	7.47	4937	0.37	43	-	-
GLOBAL	BE	13-May-2024	241.40	241.05	243.90	229.50	243.00	242.00	236.32	30776	72.73	642	-	-
GLOBALPET	SM	13-May-2024	97.00	95.00	95.00	95.00	95.00	95.00	95.00	3000	2.85	2	3000	100.00
GLOBALVECT	BE	13-May-2024	191.55	187.75	187.75	187.75	187.75	187.75	187.75	2527	4.74	58	-	-
GLOBE	EQ	13-May-2024	3.35	3.25	3.40	3.20	3.20	3.20	3.22	2223857	71.51	1171	2036256	91.56
GLOBUSSPR	EQ	13-May-2024	767.20	763.20	766.95	740.00	744.90	742.70	748.07	57014	426.50	6575	27483	48.20
GLOSTERLTD	EQ	13-May-2024	839.60	840.00	864.90	828.00	853.00	833.50	838.32	2123	17.80	295	1813	85.40
GLS	EQ	13-May-2024	827.75	832.00	832.00	806.60	815.00	812.30	816.81	59120	482.90	4200	35930	60.77
GMBREW	EQ	13-May-2024	744.50	742.00	765.80	730.00	753.00	754.05	747.80	91608	685.05	12025	16814	18.35
GMDCLTD	EQ	13-May-2024	392.25	392.20	395.95	379.50	390.10	390.55	387.93	1524290	5913.23	33802	455248	29.87
GMMPFAUDLR	EQ	13-May-2024	1331.80	1336.75	1348.90	1324.25	1348.85	1339.40	1338.45	59689	798.91	10414	31348	52.52
GMRINFRA	EQ	13-May-2024	80.10	80.30	82.55	78.65	82.40	82.35	80.78	16718497	13505.56	47730	6429383	38.46
GMRP&UI	EQ	13-May-2024	61.55	61.55	64.40	58.55	63.60	63.20	61.19	3027708	1852.59	11565	1525628	50.39
GNA	EQ	13-May-2024	397.30	397.30	408.45	389.70	403.70	400.80	395.13	61358	242.44	4360	29138	47.49
GNFC	EQ	13-May-2024	645.75	647.50	651.75	633.60	647.50	648.60	642.88	350040	2250.35	15005	68744	19.64
GOACARBON	EQ	13-May-2024	888.00	898.90	902.15	855.20	874.55	875.40	872.99	53378	465.98	6951	13720	25.70
GOCLCORP	EQ	13-May-2024	398.55	400.00	405.30	393.80	399.90	399.75	399.67	135980	543.47	7050	91346	67.18
GOCOLORS	EQ	13-May-2024	955.20	967.95	975.20	938.00	966.55	957.65	954.93	22644	216.24	4534	8042	35.51
GODFRYPHLP	EQ	13-May-2024	3396.15	3395.00	3395.00	3274.90	3315.00	3316.30	3315.87	43240	1433.78	9220	13175	30.47
GODHA	EQ	13-May-2024	0.70	0.70	0.70	0.65	0.70	0.70	0.67	3137492	21.12	1503	1423986	45.39
GODREJAGRO	EQ	13-May-2024	560.40	550.55	561.00	546.25	552.30	554.35	551.73	176376	973.12	13833	80488	45.63
GODREJCP	EQ	13-May-2024	1320.95	1324.25	1349.50	1311.35	1344.00	1338.30	1336.89	1132890	15145.51	59760	651275	57.49
GODREJIND	EQ	13-May-2024	822.60	826.05	833.95	805.45	826.85	825.75	821.96	123560	1015.61	15077	46440	37.58
GODREJPROP	EQ	13-May-2024	2690.95	2690.00	2779.00	2626.15	2752.00	2766.60	2712.59	854811	23187.50	58901	265398	31.05
GOENKA	BZ	13-May-2024	0.90	0.90	0.90	0.85	0.90	0.90	0.85	589557	5.03	102	-	-
GOKEX	EQ	13-May-2024	824.90	824.75	836.60	810.05	831.20	832.20	825.86	60825	502.33	10077	31116	51.16
GOKUL	BE	13-May-2024	41.10	42.00	42.00	39.65	40.15	40.20	40.17	52560	21.11	233	-	-
GOKULAGRO	EQ	13-May-2024	150.35	152.00	160.00	147.00	149.80	148.75	152.88	923974	1412.60	16384	310757	33.63
GOLD1	EQ	13-May-2024	62.28	62.16	62.18	61.28	61.33	61.47	61.65	274660	169.33	1984	217556	79.21
GOLDBEES	EQ	13-May-2024	61.92	62.00	62.70	61.05	61.15	61.15	61.34	7487553	4592.82	43371	5734948	76.59
GOLDCASE	EQ	13-May-2024	11.69	11.84	11.85	11.50	11.59	11.58	11.65	354509	41.28	3632	230554	65.03
GOLDENTOBC	BZ	13-May-2024	40.90	38.85	38.85	38.85	38.85	38.85	38.85	871	0.34	26	-	-
GOLDETF	EQ	13-May-2024	72.39	72.39	72.94	71.08	71.62	71.66	71.94	1698240	1221.71	1357	1672996	98.51
GOLDETFADD	EQ	13-May-2024	72.47	72.47	73.75	71.55	71.60	71.60	71.63	16844	12.07	90	15938	94.62
GOLDIAM	EQ	13-May-2024	162.00	162.60	163.05	157.05	159.50	160.50	160.20	237743	380.85	4318	99561	41.88
GOLDIETF	EQ	13-May-2024	63.92	65.85	65.85	62.91	63.30	63.24	63.27	710424	449.50	9483	605318	85.21
GOLDSHARE	EQ	13-May-2024	62.25	62.25	62.50	61.30	61.70	61.35	61.57	107725	66.33	977	91203	84.66
GOLDSTAR	SM	13-May-2024	13.20	13.15	13.70	13.15	13.70	13.70	13.31	45000	5.99	4	45000	100.00
GOLDTECH	EQ	13-May-2024	125.70	127.95	129.00	123.00	125.85	125.15	126.42	35662	45.08	832	27568	77.30
GOODLUCK	EQ	13-May-2024	890.25	881.20	905.00	860.05	873.90	867.70	872.15	70737	616.93	6861	35506	50.19
GOPAL	EQ	13-May-2024	330.20	334.95	340.00	322.50	331.70	329.65	326.40	154239	503.44	5092	78092	50.63
GOYALALUM	BE	13-May-2024	8.50	8.50	8.90	8.50	8.90	8.90	8.89	121042	10.77	232	-	-
GOYALSALT	SM	13-May-2024	195.75	193.00	195.00	193.00	193.95	194.15	194.47	6000	11.67	10	4200	70.00
GPIL	EQ	13-May-2024	908.75	908.00	908.00	880.00	896.00	894.40	892.66	285709	2550.42	17463	92607	32.41
GPPL	EQ	13-May-2024	198.60	198.50	200.65	192.50	198.70	198.80	196.47	1717954	3375.27	28679	602995	35.10
GPTHEALTH	EQ	13-May-2024	158.60	158.70	159.50	153.00	154.55	153.80	154.49	245837	379.80	12920	104801	42.63
GPTINFRA	BE	13-May-2024	214.65	214.65	219.00	205.75	217.90	216.10	212.37	55679	118.24	793	-	-
GRANULES	EQ	13-May-2024	398.05	400.00	407.30	394.70	406.65	405.20	400.43	629286	2519.85	17316	183318	29.13
GRAPHISAD	SM	13-May-2024	49.05	49.05	49.05	47.60	48.15	48.15	48.22	9600	4.63	8	7200	75.00
GRAPHITE	EQ	13-May-2024	561.90	565.50	566.35	546.55	562.45	563.75	557.32	1306414	7280.87	46873	494678	37.87
GRASIM	EQ	13-May-2024	2377.15	2377.90	2393.00	2347.05	2392.00	2385.20	2375.47	511264	12144.92	44671	282535	55.26
GRASIMPP	E1	13-May-2024	1089.95	1089.95	1097.45	1062.00	1085.00	1086.95	1089.87	154155	1680.08	2259	125919	81.68
GRAVITA	EQ	13-May-2024	909.60	915.00	915.45	885.05	902.05	906.80	899.60	98149	882.95	8914	50403	51.35
GRCL	SM	13-May-2024	327.40	327.00	327.00	311.10	311.60	311.60	314.74	2500	7.87	5	2500	100.00
GREAVESCOT	EQ	13-May-2024	131.75	131.60	132.70	128.50	131.50	131.75	130.56	803246	1048.69	9952	359767	44.79
GREENCHEF	SM	13-May-2024	81.75	76.05	82.50	76.05	79.95	79.95	80.30	23200	18.63	25	12800	55.17
GREENLAM	EQ	13-May-2024	556.70	556.70	556.70	528.40	539.00	537.00	535.45	34490	184.68	5742	15552	45.09
GREENPANEL	EQ	13-May-2024	293.05	295.00	295.00	289.00	295.00	294.85	292.06	161123	470.57	8586	81742	50.73
GREENPLY	EQ	13-May-2024	239.20	237.60	238.70	230.00	234.55	235.45	234.06	222982	521.92	12903	104152	46.71
GREENPOWER	BE	13-May-2024	19.50	19.65	19.80	18.80	19.10	19.20	19.09	1896871	362.08	10102	-	-
GRETEX	ST	13-May-2024	100.10	105.10	105.10	105.10	105.10	105.10	105.10	3000	3.15	1	3000	100.00
GRINDWELL	EQ	13-May-2024	2163.80	2177.10	2242.20	2055.65	2242.20	2231.25	2195.92	78918	1732.98	11853	45342	57.45
GRINFRA	EQ	13-May-2024	1330.50	1350.00	1350.00	1303.10	1327.00	1324.50	1320.56	29887	394.68	3308	14012	46.88
GRMOVER	EQ	13-May-2024	138.05	140.05	140.05	134.05	136.90	136.30	135.97	45833	62.32	1207	28774	62.78
GROBTEA	EQ	13-May-2024	904.40	904.45	915.90	883.20	893.00	893.40	897.74	672	6.03	159	507	75.45
GRPLTD	EQ	13-May-2024	7890.85	7884.20	8080.00	7458.25	7820.00	7961.80	7766.53	6703	520.59	3056	1182	17.63
GRSE	EQ	13-May-2024	912.55	914.85	928.00	891.00	906.00	906.90	906.12	702634	6366.69	34275	219899	31.30
GRWRHITECH	EQ	13-May-2024	1628.30	1630.00	1664.85	1579.35	1652.00	1645.65	1619.70	24608	398.58	5354	14031	57.02
GSEC10IETF	EQ	13-May-2024	228.25	228.80	228.80	228.20	228.20	228.20	228.30	1200	2.74	10	1151	95.92
GSEC10YEAR	EQ	13-May-2024	25.85	25.85	25.98	25.80	25.86	25.86	25.85	2886	0.75	37	1942	67.29
GSEC5IETF	EQ	13-May-2024	55.40	55.99	55.99	55.30	55.35	55.57	55.50	3047	1.69	32	1856	60.91
GSFC	EQ	13-May-2024	222.90	223.00	223.90	216.65	222.00	221.35	219.99	1445154	3179.25	22553	516379	35.73
GSLSU	EQ	13-May-2024	209.80	215.50	215.50	207.00	207.00	207.80	209.83	38489	80.76	963	22130	57.50
GSPL	EQ	13-May-2024	292.65	292.65	295.85	287.00	291.40	290.45	290.35	2523328	7326.53	27268	1961251	77.72
GSS	EQ	13-May-2024	122.30	124.60	124.60	116.20	117.25	116.70	117.83	18777	22.13	645	14592	77.71
GSTL	SM	13-May-2024	43.40	43.40	43.40	42.00	42.80	42.80	42.87	14000	6.00	12	7000	50.00
GTECJAINX	BE	13-May-2024	73.80	73.80	73.80	73.80	73.80	73.80	73.80	150	0.11	6	-	-
GTL	BE	13-May-2024	9.60	10.05	10.05	10.05	10.05	10.05	10.05	203229	20.42	710	-	-
GTLINFRA	EQ	13-May-2024	1.60	1.60	1.60	1.55	1.60	1.60	1.55	60451674	939.80	19966	33124596	54.80
GTPL	EQ	13-May-2024	175.85	175.00	177.35	171.50	174.75	173.90	172.60	102496	176.91	3275	76219	74.36
GUFICBIO	EQ	13-May-2024	323.55	322.70	327.40	313.70	320.25	321.85	322.44	95046	306.46	11180	43275	45.53
GUJALKALI	EQ	13-May-2024	774.15	774.15	777.95	738.00	774.00	773.65	761.02	88969	677.07	7113	37439	42.08
GUJAPOLLO	EQ	13-May-2024	267.15	279.00	279.00	261.00	265.55	265.40	264.88	6349	16.82	289	4248	66.91
GUJGASLTD	EQ	13-May-2024	530.05	531.00	539.25	519.35	536.00	536.75	530.32	624241	3310.48	20421	104437	16.73
GUJRAFFIA	EQ	13-May-2024	40.35	40.95	40.95	38.35	39.35	39.20	38.89	7106	2.76	70	5097	71.73
GULFOILLUB	EQ	13-May-2024	939.10	942.45	943.00	914.05	929.80	925.05	923.97	48620	449.23	7576	20553	42.27
GULFPETRO	EQ	13-May-2024	62.70	62.70	64.80	60.95	63.95	63.75	62.92	75565	47.55	1248	26937	35.65
GULPOLY	EQ	13-May-2024	196.75	197.80	198.95	192.55	198.90	197.25	195.67	80439	157.39	4493	35614	44.27
GVKPIL	EQ	13-May-2024	10.15	10.45	10.45	9.65	10.05	10.05	9.88	3402153	336.24	6986	2302603	67.68
GVPTECH	EQ	13-May-2024	10.80	11.05	11.20	10.70	11.05	10.95	11.03	170405	18.79	533	90592	53.16
HAL	EQ	13-May-2024	3872.90	3875.50	3937.00	3762.60	3932.00	3921.75	3862.76	1619124	62542.91	127082	578955	35.76
HAPPSTMNDS	EQ	13-May-2024	807.90	810.00	824.55	792.00	824.00	823.00	808.30	306460	2477.11	18861	152466	49.75
HAPPYFORGE	EQ	13-May-2024	950.50	953.00	965.75	939.55	959.95	956.10	954.28	66776	637.23	7942	35026	52.45
HARDWYN	EQ	13-May-2024	28.60	28.90	29.00	27.65	28.10	27.95	28.05	500874	140.52	1542	411339	82.12
HARIOMPIPE	EQ	13-May-2024	553.10	555.90	568.85	545.10	560.00	558.00	555.41	56713	314.99	3846	30933	54.54
HARRMALAYA	EQ	13-May-2024	178.25	179.00	179.05	173.20	177.00	177.15	175.69	14162	24.88	622	7215	50.95
HARSHA	EQ	13-May-2024	411.25	407.00	417.50	404.75	414.30	413.15	411.30	45707	187.99	4742	19786	43.29
HATHWAY	EQ	13-May-2024	20.80	20.90	20.95	20.15	20.85	20.75	20.53	5396909	1107.96	8196	1148529	21.28
HATSUN	EQ	13-May-2024	1037.30	1037.30	1047.45	1005.00	1021.00	1013.30	1019.31	13903	141.71	2191	7468	53.72
HAVELLS	EQ	13-May-2024	1686.75	1689.85	1714.90	1675.60	1705.25	1702.40	1698.35	1539023	26138.06	71371	826376	53.69
HAVISHA	EQ	13-May-2024	2.35	2.45	2.45	2.30	2.45	2.40	2.37	40312	0.96	171	20605	51.11
HBLPOWER	EQ	13-May-2024	508.70	510.00	512.00	494.70	498.00	501.50	501.09	834181	4180.04	28816	396541	47.54
HBSL	EQ	13-May-2024	87.90	89.60	89.60	82.85	84.25	84.80	85.39	8825	7.54	207	5332	60.42
HCC	EQ	13-May-2024	34.15	33.95	34.40	32.80	33.90	33.90	33.61	9525787	3201.55	17580	3834406	40.25
HCG	EQ	13-May-2024	355.20	355.80	360.00	352.00	357.65	356.80	355.58	47779	169.89	2749	24915	52.15
HCL-INSYS	BE	13-May-2024	17.40	17.40	17.70	16.85	17.35	17.35	17.10	148187	25.34	744	-	-
HCLTECH	EQ	13-May-2024	1316.20	1316.20	1321.90	1301.65	1314.40	1312.90	1311.49	2316566	30381.42	95535	1721834	74.33
HDFCAMC	EQ	13-May-2024	3639.60	3639.60	3692.70	3528.00	3663.20	3673.15	3610.50	472970	17076.56	48029	164729	34.83
HDFCBANK	EQ	13-May-2024	1437.90	1432.00	1459.80	1430.30	1456.50	1455.25	1447.14	13523601	195705.07	463000	7820181	57.83
HDFCBSE500	EQ	13-May-2024	32.63	33.18	33.19	32.71	32.91	32.87	32.87	32790	10.78	427	17990	54.86
HDFCGOLD	EQ	13-May-2024	63.73	63.89	63.89	62.84	63.00	63.01	63.11	1081751	682.71	2932	808623	74.75
HDFCGROWTH	EQ	13-May-2024	108.34	108.34	109.29	107.72	109.15	109.09	108.42	1039	1.13	82	789	75.94
HDFCLIFE	EQ	13-May-2024	548.55	553.80	568.45	547.15	568.15	559.65	559.02	7867089	43978.45	154276	4505258	57.27
HDFCLIQUID	EQ	13-May-2024	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	999.99	966	9.66	7	966	100.00
HDFCLOWVOL	EQ	13-May-2024	17.95	18.55	18.55	17.77	18.06	18.03	18.01	24546	4.42	191	20330	82.82
HDFCMID150	EQ	13-May-2024	18.76	18.94	18.94	18.17	18.65	18.59	18.35	441417	80.98	2301	239997	54.37
HDFCMOMENT	EQ	13-May-2024	32.49	33.15	33.15	31.75	32.55	32.48	32.17	333920	107.42	1834	272148	81.50
HDFCNEXT50	EQ	13-May-2024	64.20	64.92	66.70	62.79	64.55	64.63	64.21	60114	38.60	519	30005	49.91
HDFCNIF100	EQ	13-May-2024	23.37	23.38	24.33	22.92	23.30	23.63	23.24	65837	15.30	440	58732	89.21
HDFCNIFBAN	EQ	13-May-2024	48.29	47.51	48.64	47.51	48.52	48.57	48.18	35192	16.95	252	23546	66.91
HDFCNIFIT	EQ	13-May-2024	33.63	33.34	34.10	33.10	34.05	33.72	33.32	77319	25.77	294	70299	90.92
HDFCNIFTY	EQ	13-May-2024	242.32	244.50	245.00	239.71	242.75	242.81	241.35	213249	514.67	2033	181777	85.24
HDFCPSUBK	EQ	13-May-2024	71.00	71.01	71.68	68.32	69.51	70.12	69.53	68266	47.47	506	40028	58.64
HDFCPVTBAN	EQ	13-May-2024	23.86	23.95	24.09	23.51	24.04	23.99	23.73	43887	10.42	299	36146	82.36
HDFCQUAL	EQ	13-May-2024	53.34	53.49	53.49	51.98	53.05	52.91	52.60	5625	2.96	120	4405	78.31
HDFCSENSEX	EQ	13-May-2024	80.18	81.00	81.29	79.50	81.00	80.33	80.04	63177	50.57	511	44718	70.78
HDFCSILVER	EQ	13-May-2024	82.75	82.75	82.75	81.41	81.95	81.88	81.73	429072	350.69	813	254028	59.20
HDFCSML250	EQ	13-May-2024	151.86	153.48	153.95	148.43	151.35	151.22	150.12	499482	749.80	10217	375024	75.08
HDFCVALUE	EQ	13-May-2024	125.74	129.50	129.50	123.80	126.80	126.03	124.35	17293	21.50	222	12099	69.96
HDIL	BZ	13-May-2024	4.30	4.50	4.50	4.10	4.20	4.20	4.19	205063	8.58	285	-	-
HEADSUP	BE	13-May-2024	13.80	14.10	14.10	13.15	13.40	13.20	13.24	80790	10.70	174	-	-
HEALTHADD	EQ	13-May-2024	117.46	117.85	119.57	117.66	119.20	119.25	118.25	1137	1.34	32	733	64.47
HEALTHIETF	EQ	13-May-2024	119.11	122.70	122.70	119.12	121.02	121.05	120.11	25006	30.03	515	17208	68.82
HEALTHY	EQ	13-May-2024	12.03	12.05	12.19	11.93	12.18	12.16	12.05	129761	15.64	1162	98680	76.05
HECPROJECT	EQ	13-May-2024	82.90	84.45	87.00	84.00	87.00	87.00	86.69	11620	10.07	100	10541	90.71
HEG	EQ	13-May-2024	2385.80	2390.00	2409.00	2315.60	2383.55	2389.60	2369.60	246373	5838.06	20229	49782	20.21
HEIDELBERG	EQ	13-May-2024	195.40	195.05	195.40	192.20	193.20	193.05	193.33	92168	178.19	2917	57080	61.93
HEMIPROP	EQ	13-May-2024	194.15	195.95	195.95	187.50	193.50	193.45	191.33	630228	1205.84	12556	285239	45.26
HERANBA	EQ	13-May-2024	314.90	311.80	317.85	309.00	313.00	314.15	313.27	40898	128.12	4252	17481	42.74
HERCULES	EQ	13-May-2024	472.40	473.35	473.95	451.95	468.80	463.80	461.02	58503	269.71	8347	23488	40.15
HERITGFOOD	EQ	13-May-2024	346.00	348.95	366.85	345.00	366.50	363.05	356.36	1115489	3975.13	25906	503333	45.12
HEROMOTOCO	EQ	13-May-2024	4877.40	4908.00	4909.95	4730.60	4881.10	4885.55	4813.48	624906	30079.75	59773	210921	33.75
HESTERBIO	EQ	13-May-2024	1735.80	1740.00	1754.40	1685.30	1730.00	1724.55	1724.22	8606	148.39	1328	4515	52.46
HEUBACHIND	EQ	13-May-2024	381.55	383.20	383.40	375.00	378.40	379.45	378.48	24211	91.63	2946	13614	56.23
HEXATRADEX	EQ	13-May-2024	150.00	147.00	151.50	145.95	148.00	148.30	147.50	8625	12.72	766	4630	53.68
HFCL	EQ	13-May-2024	93.70	93.30	93.55	90.20	92.70	92.90	91.87	10232874	9401.33	34512	2683456	26.22
HGINFRA	EQ	13-May-2024	1181.10	1179.00	1200.00	1148.25	1191.60	1191.50	1183.17	240317	2843.36	24935	93105	38.74
HGS	EQ	13-May-2024	823.95	831.85	833.95	805.15	814.85	813.10	813.14	17087	138.94	2336	5132	30.03
HIGREEN	SM	13-May-2024	199.95	197.00	197.00	188.70	194.00	193.25	192.59	40800	78.58	47	27200	66.67
HIKAL	EQ	13-May-2024	282.75	283.00	284.20	276.00	281.25	280.55	279.89	124672	348.95	7150	57660	46.25
HIL	EQ	13-May-2024	2496.05	2480.90	2510.00	2450.00	2489.00	2468.15	2472.13	27223	672.99	2511	23336	85.72
HILTON	EQ	13-May-2024	109.85	111.90	111.90	106.25	106.95	107.75	107.84	179683	193.78	944	70453	39.21
HIMATSEIDE	EQ	13-May-2024	131.85	132.00	132.50	127.25	132.00	131.80	130.09	121163	157.63	3593	56220	46.40
HINDALCO	EQ	13-May-2024	625.60	625.10	636.15	614.30	634.45	633.50	627.25	3582386	22470.43	94828	1417641	39.57
HINDCOMPOS	EQ	13-May-2024	412.10	415.00	423.30	393.00	419.00	410.80	406.34	8282	33.65	848	3397	41.02
HINDCON	BE	13-May-2024	53.95	52.90	52.90	52.90	52.90	52.90	52.90	5117	2.71	100	-	-
HINDCOPPER	EQ	13-May-2024	372.95	370.45	370.45	354.45	368.60	366.80	361.40	9525604	34425.36	88371	2920245	30.66
HINDMOTORS	EQ	13-May-2024	44.20	42.00	42.00	42.00	42.00	42.00	42.00	320490	134.61	2819	320490	100.00
HINDNATGLS	BE	13-May-2024	18.70	17.80	17.80	17.80	17.80	17.80	17.80	26763	4.76	18	-	-
HINDOILEXP	EQ	13-May-2024	190.15	190.05	190.90	183.10	185.75	185.95	186.25	542032	1009.56	11507	180864	33.37
HINDPETRO	EQ	13-May-2024	501.55	506.90	508.00	475.35	497.95	500.15	489.39	11344475	55519.09	154376	3940829	34.74
HINDUNILVR	EQ	13-May-2024	2362.55	2374.00	2381.65	2347.90	2357.00	2360.65	2360.09	1170617	27627.58	81557	654220	55.89
HINDWAREAP	EQ	13-May-2024	341.15	343.35	349.00	336.30	346.10	346.25	342.64	103391	354.26	7432	44280	42.83
HINDZINC	EQ	13-May-2024	525.50	529.00	586.00	506.80	572.30	579.10	551.23	25340856	139687.04	341947	1886123	7.44
HIRECT	EQ	13-May-2024	674.35	673.75	682.00	647.55	662.55	668.10	660.60	15093	99.70	972	9433	62.50
HISARMETAL	EQ	13-May-2024	193.10	190.10	199.95	187.05	196.30	197.20	194.78	29597	57.65	1052	15851	53.56
HITECH	EQ	13-May-2024	124.55	119.00	125.45	116.30	125.00	125.00	121.26	902666	1094.55	12256	378251	41.90
HITECHCORP	EQ	13-May-2024	205.40	201.00	207.95	200.00	204.90	204.80	203.39	9465	19.25	396	5443	57.51
HITECHGEAR	BE	13-May-2024	978.25	1006.80	1007.00	960.00	978.15	984.40	977.94	9135	89.33	415	-	-
HLEGLAS	EQ	13-May-2024	428.25	431.00	437.00	421.15	436.00	433.45	427.42	29877	127.70	3891	14387	48.15
HLVLTD	BE	13-May-2024	26.60	26.60	26.95	25.80	26.20	26.35	26.25	140891	36.98	1000	-	-
HMAAGRO	EQ	13-May-2024	55.00	56.10	56.20	53.80	54.50	54.35	54.71	736112	402.73	3892	399376	54.25
HMT	BZ	13-May-2024	52.60	51.05	53.90	51.05	53.90	52.95	52.36	4716	2.47	68	-	-
HMVL	EQ	13-May-2024	106.00	104.20	105.30	101.75	103.45	104.00	103.61	62948	65.22	1110	26251	41.70
HNDFDS	EQ	13-May-2024	495.40	500.00	502.00	488.00	495.00	495.65	492.93	35247	173.74	4817	19850	56.32
HNGSNGBEES	EQ	13-May-2024	316.91	318.00	330.38	310.10	330.38	329.17	326.33	879990	2871.69	8353	619858	70.44
HOLMARC	SM	13-May-2024	105.40	104.80	106.00	100.00	100.00	103.00	103.99	15000	15.60	10	10500	70.00
HOMEFIRST	EQ	13-May-2024	817.70	820.00	824.25	783.00	800.00	791.10	799.57	323891	2589.73	32592	177906	54.93
HOMESFY	ST	13-May-2024	768.50	768.50	768.50	768.50	768.50	768.50	768.50	300	2.31	1	300	100.00
HONASA	EQ	13-May-2024	429.00	429.15	429.50	422.00	422.00	425.50	425.81	212664	905.55	6808	122995	57.84
HONAUT	EQ	13-May-2024	46823.20	47050.00	47999.00	46624.95	47170.00	47277.45	47348.18	10677	5055.37	5981	2047	19.17
HONDAPOWER	EQ	13-May-2024	2399.70	2399.70	2432.75	2340.55	2385.20	2371.80	2385.18	6750	161.00	1778	2571	38.09
HOVS	BE	13-May-2024	60.40	60.40	61.65	59.20	60.60	60.60	60.20	10206	6.14	63	-	-
HPAL	EQ	13-May-2024	99.35	99.90	102.00	97.00	100.10	100.90	100.00	167916	167.92	2788	81798	48.71
HPIL	EQ	13-May-2024	147.25	150.05	150.05	141.60	144.10	146.90	146.32	3877	5.67	407	1853	47.79
HPL	EQ	13-May-2024	397.30	401.05	401.10	376.35	388.00	388.00	384.47	443605	1705.53	13395	163146	36.78
HRHNEXT	SM	13-May-2024	36.00	36.00	38.80	35.05	37.75	36.10	37.11	21000	7.79	7	12000	57.14
HSCL	EQ	13-May-2024	346.15	346.15	348.55	330.00	339.95	339.55	337.43	422987	1427.28	11730	270569	63.97
HTMEDIA	EQ	13-May-2024	27.55	29.90	29.90	26.80	27.15	27.25	27.65	1088485	301.01	3808	278932	25.63
HUBTOWN	BE	13-May-2024	130.10	132.30	133.50	126.00	131.40	131.75	129.27	90329	116.76	303	-	-
HUDCO	EQ	13-May-2024	214.10	217.00	219.90	208.00	216.20	216.35	214.56	14047717	30141.08	82785	3430511	24.42
HUHTAMAKI	EQ	13-May-2024	297.05	299.40	299.40	292.00	294.95	293.05	293.84	62913	184.87	3887	33920	53.92
HYBRIDFIN	EQ	13-May-2024	8.75	8.70	9.15	8.70	9.05	9.05	9.00	6879	0.62	70	6392	92.92
IBLFL	SM	13-May-2024	56.00	58.00	58.00	55.05	56.00	55.95	55.93	12000	6.71	6	6000	50.00
IBREALEST	EQ	13-May-2024	121.55	121.15	121.45	116.00	117.55	117.55	117.71	12352638	14540.36	58673	4333832	35.08
IBULHSGFIN	EQ	13-May-2024	154.90	154.90	155.70	150.60	153.95	153.45	152.95	4762261	7284.03	28348	2105531	44.21
IBULPP	E1	13-May-2024	60.65	62.45	62.45	58.45	59.75	60.55	60.07	884571	531.34	6077	686782	77.64
ICDSLTD	BE	13-May-2024	37.00	37.00	37.15	35.15	35.15	35.15	35.93	1286	0.46	35	-	-
ICEMAKE	EQ	13-May-2024	479.15	480.60	482.55	465.05	468.20	470.20	471.23	20683	97.46	2312	12425	60.07
ICICIB22	EQ	13-May-2024	103.69	106.80	106.80	101.25	103.59	103.49	102.57	2404318	2466.13	8512	1271080	52.87
ICICIBANK	EQ	13-May-2024	1117.05	1112.40	1130.65	1106.70	1126.65	1128.00	1118.74	9707983	108606.82	310812	5335513	54.96
ICICIGI	EQ	13-May-2024	1661.50	1667.95	1688.55	1646.40	1687.95	1684.15	1667.23	379122	6320.82	28476	212334	56.01
ICICIPRULI	EQ	13-May-2024	591.75	593.00	599.70	587.40	595.30	597.30	594.81	2220073	13205.29	55602	1074784	48.41
ICIL	EQ	13-May-2024	370.15	370.15	372.70	354.40	360.00	359.15	360.04	331041	1191.87	17883	179201	54.13
ICRA	EQ	13-May-2024	5105.15	5150.35	5150.35	4983.40	5036.00	5054.65	5043.31	2964	149.48	908	1855	62.58
IDBI	EQ	13-May-2024	83.60	83.70	83.90	80.50	81.75	81.55	81.57	6707065	5470.71	22016	2419452	36.07
IDEA	EQ	13-May-2024	12.70	12.60	12.70	12.30	12.65	12.60	12.51	357347341	44704.01	133547	104332938	29.20
IDEAFORGE	EQ	13-May-2024	673.70	673.00	678.25	655.20	672.30	667.50	664.64	242070	1608.89	17137	80767	33.37
IDFC	EQ	13-May-2024	112.75	113.20	114.40	110.45	114.25	113.90	111.84	6868861	7682.13	38212	3449419	50.22
IDFCFIRSTB	EQ	13-May-2024	76.55	76.90	77.75	75.15	77.70	77.15	76.43	66890951	51121.74	105265	26017990	38.90
IDFNIFTYET	EQ	13-May-2024	237.75	239.80	241.88	234.92	241.00	238.93	237.57	344	0.82	50	316	91.86
IEL	EQ	13-May-2024	12.80	12.80	13.15	11.70	12.60	12.45	12.40	189168	23.45	724	131798	69.67
IEX	EQ	13-May-2024	145.05	145.05	145.70	142.50	145.50	145.10	144.19	4407501	6355.05	30923	1312355	29.78
IFBAGRO	EQ	13-May-2024	451.35	459.95	464.85	438.10	449.70	448.55	446.03	1874	8.36	326	487	25.99
IFBIND	EQ	13-May-2024	1430.25	1444.90	1444.90	1382.50	1404.90	1399.95	1406.47	27775	390.65	5909	13725	49.41
IFCI	EQ	13-May-2024	52.20	52.70	52.70	49.70	50.70	50.80	50.91	17975068	9151.39	37041	4941332	27.49
IFGLEXPOR	EQ	13-May-2024	655.05	655.05	655.05	610.10	636.80	636.20	627.32	14944	93.75	2128	7144	47.81
IGARASHI	EQ	13-May-2024	502.80	502.05	519.80	485.80	510.30	511.85	505.33	41001	207.19	4870	20523	50.05
IGL	EQ	13-May-2024	446.00	450.00	450.90	432.05	435.40	434.70	436.77	1971398	8610.43	30898	713486	36.19
IGPL	EQ	13-May-2024	499.65	501.95	503.05	483.55	495.90	494.20	492.66	31100	153.22	3585	13073	42.04
IIFL	EQ	13-May-2024	399.80	401.80	402.00	385.35	394.95	396.15	394.66	821713	3242.99	32586	229135	27.89
IIFLSEC	EQ	13-May-2024	142.10	145.00	145.55	139.00	142.70	143.15	142.59	1243101	1772.53	14344	640293	51.51
IITL	EQ	13-May-2024	142.65	135.55	148.00	135.55	147.00	145.30	140.12	15600	21.86	286	9928	63.64
IKIO	EQ	13-May-2024	285.25	286.45	288.35	282.00	284.90	283.70	284.19	76881	218.49	5206	45546	59.24
IL&FSENGG	BZ	13-May-2024	26.85	27.40	27.40	25.50	25.50	25.50	25.74	20405	5.25	107	-	-
IL&FSTRANS	BZ	13-May-2024	4.40	4.60	4.60	4.25	4.50	4.50	4.47	25319	1.13	73	-	-
IMAGICAA	EQ	13-May-2024	79.15	79.80	80.70	76.95	80.25	80.25	78.91	1492174	1177.42	6292	588262	39.42
IMFA	EQ	13-May-2024	662.25	663.05	688.85	642.70	678.00	680.30	666.98	133230	888.62	11170	55727	41.83
IMPAL	EQ	13-May-2024	994.40	970.70	1009.00	970.70	982.00	995.75	993.60	2556	25.40	260	2124	83.10
IMPEXFERRO	BE	13-May-2024	3.20	3.20	3.35	3.10	3.35	3.35	3.20	35999	1.15	68	-	-
INCREDIBLE	EQ	13-May-2024	39.10	40.50	40.50	37.15	38.55	38.15	37.91	7290	2.76	118	3943	54.09
INDBANK	EQ	13-May-2024	47.35	47.35	47.90	45.55	46.05	46.35	46.29	130719	60.51	1032	57635	44.09
INDGN	EQ	13-May-2024	452.00	655.00	660.00	527.10	569.50	570.90	585.87	35645437	208836.39	602631	14786250	41.48
INDHOTEL	EQ	13-May-2024	543.55	543.55	560.00	535.90	558.55	557.40	548.54	6078325	33342.29	101178	3239005	53.29
INDIACEM	EQ	13-May-2024	205.70	207.45	207.45	201.55	205.55	205.75	204.91	1137273	2330.41	9720	224225	19.72
INDIAGLYCO	EQ	13-May-2024	760.75	764.60	790.30	745.45	781.20	778.45	767.08	57206	438.82	8442	27937	48.84
INDIAMART	EQ	13-May-2024	2665.80	2665.00	2675.65	2620.00	2645.00	2646.40	2644.63	83954	2220.27	14016	35623	42.43
INDIANB	EQ	13-May-2024	514.30	515.05	517.25	500.40	511.50	512.85	509.95	1258958	6420.10	46175	492294	39.10
INDIANCARD	EQ	13-May-2024	272.85	273.00	278.95	266.90	271.10	272.15	271.82	5085	13.82	446	2587	50.88
INDIANHUME	EQ	13-May-2024	256.85	257.50	258.95	250.60	257.90	256.35	254.70	29179	74.32	2431	12003	41.14
INDIASHLTR	EQ	13-May-2024	604.35	597.00	597.40	577.90	580.20	582.15	584.69	42544	248.75	4960	20301	47.72
INDIFRA	SM	13-May-2024	36.15	36.15	36.15	36.15	36.15	36.15	36.15	6000	2.17	3	6000	100.00
INDIGO	EQ	13-May-2024	4019.20	4006.10	4090.00	3980.05	4087.90	4082.00	4047.59	321881	13028.44	31759	123525	38.38
INDIGOPNTS	EQ	13-May-2024	1354.55	1374.85	1374.85	1333.40	1365.00	1370.15	1353.04	32039	433.50	6267	14779	46.13
INDIGRID	IV	13-May-2024	136.01	136.01	137.08	134.76	137.00	135.96	135.52	318656	431.84	1023	245131	76.93
INDNIPPON	EQ	13-May-2024	637.45	639.05	649.00	627.30	643.00	643.75	638.56	10361	66.16	1250	5171	49.91
INDOAMIN	EQ	13-May-2024	130.55	130.50	131.95	127.50	128.05	128.00	128.65	46864	60.29	1078	26744	57.07
INDOBORAX	EQ	13-May-2024	166.95	166.80	170.70	164.60	169.80	168.30	167.37	49539	82.91	3720	21890	44.19
INDOCO	EQ	13-May-2024	320.05	321.55	321.70	315.55	316.55	316.95	317.21	40233	127.62	3579	24076	59.84
INDORAMA	EQ	13-May-2024	41.95	42.25	43.95	40.75	41.95	41.60	41.71	406294	169.48	3283	89220	21.96
INDOSTAR	EQ	13-May-2024	228.05	228.05	230.00	218.05	225.70	224.35	222.48	152098	338.39	1618	108893	71.59
INDOTECH	BE	13-May-2024	1450.75	1480.00	1480.00	1378.25	1426.90	1456.25	1401.04	31706	444.21	848	-	-
INDOTHAI	EQ	13-May-2024	325.30	322.00	330.00	309.05	318.15	326.45	318.85	17926	57.16	441	13631	76.04
INDOWIND	EQ	13-May-2024	21.70	22.35	22.35	20.90	21.05	21.00	21.19	241340	51.13	1537	130707	54.16
INDRAMEDCO	EQ	13-May-2024	240.05	244.35	245.50	231.80	241.25	242.35	239.73	176515	423.15	8924	80484	45.60
INDSWFTLAB	EQ	13-May-2024	108.10	109.30	111.60	102.80	106.35	105.20	106.98	315044	337.05	5155	124501	39.52
INDSWFTLTD	BE	13-May-2024	22.10	21.65	21.65	21.65	21.65	21.65	21.65	24682	5.34	75	-	-
INDTERRAIN	EQ	13-May-2024	71.00	70.10	73.00	69.30	69.70	70.10	70.54	58934	41.57	874	19995	33.93
INDUSINDBK	EQ	13-May-2024	1410.15	1415.35	1417.75	1377.25	1406.40	1404.55	1394.34	3624862	50542.86	142340	1514045	41.77
INDUSTOWER	EQ	13-May-2024	330.55	329.00	332.25	321.25	328.60	328.30	326.23	6016682	19628.09	79849	2528118	42.02
INFIBEAM	EQ	13-May-2024	32.05	32.15	32.15	30.90	31.75	31.85	31.52	16001212	5044.21	22888	3720409	23.25
INFINIUM	SM	13-May-2024	223.90	212.00	223.00	212.00	218.25	218.25	216.46	6500	14.07	13	5500	84.62
INFOBEAN	EQ	13-May-2024	400.95	400.95	441.70	397.35	415.00	418.00	427.02	165122	705.11	15511	50503	30.59
INFOLLION	SM	13-May-2024	202.20	206.80	211.00	203.00	210.00	210.00	205.97	27200	56.02	21	16800	61.76
INFOMEDIA	BE	13-May-2024	5.85	5.55	5.55	5.55	5.55	5.55	5.55	1914	0.11	18	-	-
INFRABEES	EQ	13-May-2024	859.02	859.06	865.99	844.06	861.50	860.64	852.44	19134	163.10	1343	12372	64.66
INFRAIETF	EQ	13-May-2024	84.80	86.00	86.00	83.07	84.62	84.76	84.26	85389	71.95	2637	43053	50.42
INFY	EQ	13-May-2024	1424.90	1425.00	1425.00	1411.20	1423.75	1423.45	1418.38	3735954	52990.06	189679	2639198	70.64
INGERRAND	EQ	13-May-2024	4356.50	4399.70	4399.70	4250.00	4306.00	4309.15	4312.85	10954	472.43	3937	3948	36.04
INM	SM	13-May-2024	283.00	285.00	285.00	281.00	283.00	283.00	283.00	3600	10.19	6	3600	100.00
INNOVACAP	EQ	13-May-2024	458.95	459.10	467.40	455.25	460.00	460.90	462.03	28385	131.15	4671	16318	57.49
INNOVANA	SM	13-May-2024	587.00	599.90	603.45	565.05	565.10	565.10	574.46	4000	22.98	18	3000	75.00
INNOVATIVE	SM	13-May-2024	6.65	6.65	6.65	6.50	6.60	6.60	6.59	12000	0.79	4	12000	100.00
INOXGREEN	EQ	13-May-2024	120.60	122.80	123.90	115.35	118.60	118.55	118.76	968334	1150.00	7376	614110	63.42
INOXINDIA	EQ	13-May-2024	1300.55	1304.95	1338.00	1261.50	1285.90	1285.20	1296.51	783756	10161.48	65223	169599	21.64
INOXWIND	EQ	13-May-2024	542.80	541.05	556.00	525.00	553.70	553.75	541.58	1195677	6475.59	41143	533371	44.61
INSECTICID	EQ	13-May-2024	539.80	536.50	556.80	519.05	549.00	550.95	535.59	36255	194.18	4015	15433	42.57
INSPIRE	SM	13-May-2024	42.00	40.00	44.15	38.50	44.15	44.15	40.28	24000	9.67	12	16000	66.67
INSPIRISYS	BE	13-May-2024	115.45	109.70	109.70	109.70	109.70	109.70	109.70	1	0.00	1	-	-
INTELLECT	EQ	13-May-2024	874.95	880.00	885.00	852.05	877.65	880.90	867.34	901697	7820.82	40940	255571	28.34
INTENTECH	EQ	13-May-2024	119.40	125.15	138.85	120.15	126.80	126.65	126.27	249412	314.94	2614	115357	46.25
INTLCONV	EQ	13-May-2024	83.80	83.60	84.00	82.00	83.90	82.70	82.85	187026	154.94	4345	112710	60.26
INVENTURE	BE	13-May-2024	2.15	2.20	2.25	2.15	2.25	2.25	2.24	1519922	33.99	719	-	-
IOB	EQ	13-May-2024	62.00	62.00	62.10	59.10	60.60	60.55	60.37	11598654	7001.62	35299	3079787	26.55
IOC	EQ	13-May-2024	158.95	159.85	160.70	154.75	158.15	158.20	157.49	28720880	45231.96	141160	12489716	43.49
IOLCP	EQ	13-May-2024	381.20	381.15	381.15	368.55	373.50	373.50	372.15	151583	564.12	11458	76652	50.57
IONEXCHANG	EQ	13-May-2024	518.95	520.45	529.55	507.25	515.90	510.80	515.88	242244	1249.68	26101	116111	47.93
IPCALAB	EQ	13-May-2024	1312.95	1301.00	1314.30	1291.45	1296.10	1298.30	1300.37	417644	5430.91	10881	331620	79.40
IPL	EQ	13-May-2024	214.60	214.85	228.00	211.70	226.80	225.80	220.66	643461	1419.86	7824	351355	54.60
IRB	EQ	13-May-2024	62.65	63.60	64.40	60.70	63.95	63.95	62.51	27711411	17322.99	68390	6828480	24.64
IRBINVIT	IV	13-May-2024	66.70	66.70	66.99	66.25	66.35	66.40	66.47	254997	169.50	2371	228516	89.62
IRCON	EQ	13-May-2024	228.30	229.00	229.00	219.20	224.85	224.60	223.15	4942540	11029.35	61267	1550419	31.37
IRCTC	EQ	13-May-2024	995.55	999.70	999.70	973.50	991.45	990.15	985.76	1422203	14019.54	59530	379347	26.67
IREDA	EQ	13-May-2024	164.70	165.00	165.20	158.70	163.25	163.10	161.99	12640558	20476.33	99390	4308338	34.08
IRFC	EQ	13-May-2024	148.05	148.05	148.45	143.10	146.00	145.90	145.44	20343612	29586.84	140251	5077443	24.96
IRIS	EQ	13-May-2024	181.30	177.35	179.35	172.25	172.25	172.25	173.37	47627	82.57	605	30918	64.92
IRISDOREME	EQ	13-May-2024	85.40	86.50	88.95	84.50	87.10	87.40	86.28	658350	568.05	5422	288255	43.78
IRMENERGY	EQ	13-May-2024	556.15	554.95	564.00	539.35	559.80	560.55	553.12	86634	479.19	7558	31548	36.42
ISEC	EQ	13-May-2024	724.05	725.00	739.95	722.10	735.60	738.35	728.95	958519	6987.10	21862	703764	73.42
ISFT	EQ	13-May-2024	119.80	121.60	123.90	117.05	120.00	122.05	120.75	35294	42.62	799	19252	54.55
ISGEC	EQ	13-May-2024	985.95	981.65	1007.95	959.25	996.00	998.90	987.38	50063	494.31	7899	20733	41.41
ISHAN	SM	13-May-2024	2.20	2.15	2.15	2.10	2.10	2.10	2.11	192000	4.06	4	144000	75.00
ISMTLTD	EQ	13-May-2024	99.60	94.00	95.45	92.30	95.10	94.20	93.87	824711	774.13	6279	349539	42.38
IT	EQ	13-May-2024	34.83	34.95	34.95	34.39	34.95	34.92	34.64	51187	17.73	595	35949	70.23
ITALIANE	SM	13-May-2024	34.15	34.45	34.45	32.10	32.20	32.20	33.08	10000	3.31	5	6000	60.00
ITBEES	EQ	13-May-2024	34.89	34.98	35.17	34.71	35.16	35.11	34.89	4826417	1683.81	22189	2846667	58.98
ITC	EQ	13-May-2024	433.35	433.25	435.45	429.50	431.65	431.85	431.83	7302959	31536.51	152030	4216619	57.74
ITDC	EQ	13-May-2024	614.10	643.95	675.00	625.00	658.80	658.40	652.64	307756	2008.53	13069	67174	21.83
ITDCEM	EQ	13-May-2024	369.60	369.00	372.50	352.00	364.20	365.00	363.40	530588	1928.18	18018	227293	42.84
ITETF	EQ	13-May-2024	33.37	33.35	33.79	33.03	33.66	33.37	33.27	64096	21.32	531	50038	78.07
ITETFADD	EQ	13-May-2024	33.36	33.31	33.45	32.93	33.45	33.43	33.19	34676	11.51	293	16216	46.76
ITI	EQ	13-May-2024	277.90	277.50	284.00	270.15	282.20	279.90	278.03	1059623	2946.08	28064	127126	12.00
ITIETF	EQ	13-May-2024	34.95	34.96	35.13	34.64	35.00	35.01	34.81	365112	127.08	2436	176165	48.25
IVC	EQ	13-May-2024	11.45	11.50	11.50	10.90	11.15	11.15	11.18	396935	44.36	1712	240828	60.67
IVP	BE	13-May-2024	160.00	156.70	165.10	155.10	165.10	162.80	158.40	5188	8.22	92	-	-
IVZINGOLD	EQ	13-May-2024	6490.00	6541.00	6541.00	6350.00	6390.00	6381.85	6399.33	412	26.37	94	238	57.77
IVZINNIFTY	EQ	13-May-2024	2458.57	2458.57	2458.57	2458.57	2458.57	2458.57	2458.57	5	0.12	1	5	100.00
IWEL	BE	13-May-2024	6524.60	6500.00	6850.80	6221.00	6850.80	6850.80	6595.25	5522	364.19	980	-	-
IZMO	EQ	13-May-2024	303.65	304.05	304.75	290.10	300.00	297.45	297.46	47774	142.11	2283	25289	52.93
J&KBANK	EQ	13-May-2024	129.05	129.80	129.95	125.50	127.75	127.70	127.21	1790382	2277.53	17706	597555	33.38
JAGRAN	EQ	13-May-2024	95.85	96.90	97.05	93.00	95.00	95.50	94.74	183741	174.08	2308	89552	48.74
JAGSNPHARM	EQ	13-May-2024	322.60	327.20	329.00	314.95	329.00	324.65	321.92	7824	25.19	719	3506	44.81
JAIBALAJI	BE	13-May-2024	887.75	882.00	887.00	843.40	885.00	873.85	858.83	97969	841.38	3185	-	-
JAICORPLTD	EQ	13-May-2024	293.15	292.00	292.00	282.05	287.50	287.50	286.41	290874	833.08	5320	112348	38.62
JAINAM	SM	13-May-2024	147.40	147.00	147.00	147.00	147.00	147.00	147.00	1000	1.47	1	1000	100.00
JAIPURKURT	BE	13-May-2024	46.25	46.30	47.95	45.00	45.00	45.30	45.82	23092	10.58	120	-	-
JALAN	SM	13-May-2024	3.85	4.00	4.00	3.70	3.95	3.95	3.91	33000	1.29	10	18000	54.55
JAMNAAUTO	EQ	13-May-2024	127.85	128.00	131.30	125.00	131.10	130.60	128.39	2567389	3296.19	27035	998739	38.90
JASH	EQ	13-May-2024	1990.15	2060.10	2140.00	2025.40	2075.00	2115.70	2080.18	79789	1659.75	9699	45052	56.46
JAYAGROGN	EQ	13-May-2024	234.45	235.05	241.00	233.10	241.00	235.65	234.29	7251	16.99	605	4074	56.19
JAYBARMARU	EQ	13-May-2024	111.10	112.40	112.95	107.05	109.90	109.75	108.88	154401	168.11	4404	72033	46.65
JAYNECOIND	EQ	13-May-2024	48.10	48.50	49.00	47.00	47.25	47.25	47.59	100472	47.82	750	65473	65.17
JAYSREETEA	EQ	13-May-2024	101.55	101.10	102.55	99.50	102.15	101.85	101.21	26490	26.81	444	16890	63.76
JBCHEPHARM	EQ	13-May-2024	1817.35	1800.15	1809.90	1774.65	1800.00	1793.20	1792.51	74619	1337.55	13586	45421	60.87
JBMA	EQ	13-May-2024	1876.35	1895.00	1895.00	1801.05	1815.00	1814.10	1825.95	116813	2132.95	14664	54030	46.25
JCHAC	EQ	13-May-2024	1183.50	1188.20	1207.35	1155.00	1191.00	1195.70	1174.40	37170	436.52	4972	17544	47.20
JETAIRWAYS	BZ	13-May-2024	46.10	46.00	46.95	44.65	45.65	45.65	45.46	24366	11.08	334	-	-
JETFREIGHT	EQ	13-May-2024	13.35	13.60	13.65	13.25	13.25	13.35	13.35	34057	4.55	228	18520	54.38
JFLLIFE	SM	13-May-2024	42.00	42.00	44.85	42.00	44.85	44.85	43.88	6000	2.63	3	4000	66.67
JGCHEM	EQ	13-May-2024	230.75	231.00	243.00	223.70	241.25	240.10	230.85	304453	702.82	5005	153607	50.45
JHS	BE	13-May-2024	16.45	17.00	17.25	16.70	17.25	17.25	17.09	32261	5.51	138	-	-
JINDALPHOT	EQ	13-May-2024	614.50	633.00	633.00	590.00	610.00	609.45	602.30	8135	49.00	934	3310	40.69
JINDALPOLY	EQ	13-May-2024	518.35	515.20	520.90	506.00	511.85	509.95	512.10	16677	85.40	1793	7430	44.55
JINDALSAW	EQ	13-May-2024	531.90	532.95	534.90	515.40	522.00	524.10	522.59	1097963	5737.81	36430	613877	55.91
JINDALSTEL	EQ	13-May-2024	930.55	931.70	942.20	908.60	937.25	939.45	931.08	1965933	18304.40	57136	691985	35.20
JINDRILL	EQ	13-May-2024	754.50	757.00	760.95	719.85	733.00	734.90	733.31	43265	317.27	5530	20040	46.32
JINDWORLD	EQ	13-May-2024	353.30	355.05	375.00	346.70	362.50	363.60	362.32	195035	706.65	11567	108063	55.41
JIOFIN	EQ	13-May-2024	347.85	347.85	347.90	335.40	341.95	341.35	340.71	20674537	70439.91	269503	9173449	44.37
JISLDVREQS	EQ	13-May-2024	35.80	35.65	35.65	33.30	34.10	34.15	34.14	164592	56.20	1060	70089	42.58
JISLJALEQS	EQ	13-May-2024	68.50	67.30	69.00	64.65	67.90	68.05	67.03	12333071	8267.28	27015	2979703	24.16
JITFINFRA	BE	13-May-2024	792.75	800.00	807.00	753.15	760.00	766.15	757.80	54432	412.48	580	-	-
JKCEMENT	EQ	13-May-2024	3840.90	3868.90	4083.95	3852.00	3930.20	3933.95	3921.20	399715	15673.64	51552	146051	36.54
JKIL	EQ	13-May-2024	620.15	620.15	629.90	606.80	620.00	620.40	619.18	171344	1060.93	10239	105726	61.70
JKLAKSHMI	EQ	13-May-2024	775.65	775.65	782.55	751.00	759.00	759.65	760.09	127011	965.39	9157	60313	47.49
JKPAPER	EQ	13-May-2024	356.15	356.20	358.75	346.50	354.35	354.75	352.50	302095	1064.88	14248	145980	48.32
JKTYRE	EQ	13-May-2024	385.85	362.75	385.95	362.75	382.00	380.50	377.52	830887	3136.77	28726	322396	38.80
JLHL	EQ	13-May-2024	1239.25	1234.00	1323.70	1201.25	1285.05	1274.85	1276.69	176968	2259.33	23391	55035	31.10
JMA	BE	13-May-2024	94.85	97.80	97.80	91.00	96.20	96.05	93.98	7770	7.30	147	-	-
JMFINANCIL	EQ	13-May-2024	80.15	80.25	80.45	77.90	80.10	79.85	79.11	1484181	1174.18	8029	466666	31.44
JNKINDIA	EQ	13-May-2024	605.60	604.40	622.00	583.80	616.50	618.10	603.84	534189	3225.67	34872	186599	34.93
JOCIL	EQ	13-May-2024	183.10	178.20	183.50	176.20	178.10	178.30	178.80	7699	13.77	431	3639	47.27
JPASSOCIAT	EQ	13-May-2024	16.75	16.75	16.75	15.90	16.35	16.40	16.29	20875000	3401.14	13438	7505320	35.95
JPOLYINVST	EQ	13-May-2024	666.45	689.75	696.50	650.45	661.25	664.10	669.91	5931	39.73	1655	2308	38.91
JPPOWER	BE	13-May-2024	18.20	18.45	18.55	17.55	18.00	18.05	18.01	16320993	2939.36	35125	-	-
JSFB	EQ	13-May-2024	657.80	650.00	658.75	615.00	625.95	623.60	628.22	465561	2924.72	12952	253013	54.35
JSL	EQ	13-May-2024	687.65	687.00	689.30	667.00	680.00	680.10	676.48	1179463	7978.80	66524	597904	50.69
JSLL	ST	13-May-2024	1063.70	1063.70	1093.90	1038.20	1070.00	1080.15	1070.40	14760	157.99	67	14400	97.56
JSWENERGY	EQ	13-May-2024	570.25	570.25	576.50	552.00	574.00	574.40	565.38	3934451	22244.60	90457	1264237	32.13
JSWHL	EQ	13-May-2024	6360.30	6365.00	6365.05	6015.00	6100.00	6112.95	6126.42	12826	785.78	4410	5824	45.41
JSWINFRA	EQ	13-May-2024	245.45	245.45	250.40	242.60	249.80	249.00	247.97	3009469	7462.56	36236	1580622	52.52
JSWSTEEL	EQ	13-May-2024	853.60	847.85	862.50	830.00	862.00	860.60	851.24	1735081	14769.72	89049	764440	44.06
JTEKTINDIA	EQ	13-May-2024	166.10	166.10	166.35	161.00	164.20	164.25	163.50	77541	126.78	3444	26117	33.68
JTLIND	EQ	13-May-2024	227.40	217.00	219.00	205.25	213.70	216.55	212.04	3886883	8241.60	42136	972470	25.02
JUBLFOOD	EQ	13-May-2024	462.60	464.80	475.00	455.00	470.55	472.40	465.53	2305433	10732.53	43262	780322	33.85
JUBLINDS	EQ	13-May-2024	1075.70	1075.70	1075.70	1026.10	1047.00	1041.00	1042.21	3473	36.20	578	1629	46.90
JUBLINGREA	EQ	13-May-2024	529.95	532.50	532.55	510.85	518.00	519.65	519.66	242651	1260.95	17295	70420	29.02
JUBLPHARMA	EQ	13-May-2024	699.10	700.00	700.00	677.20	687.95	687.95	687.64	177163	1218.24	15202	73038	41.23
JUNIORBEES	EQ	13-May-2024	681.42	701.85	701.85	661.00	685.66	685.45	679.01	220006	1493.87	10995	116806	53.09
JUNIPER	EQ	13-May-2024	471.30	466.80	471.30	458.35	461.00	461.05	464.36	124285	577.13	7749	76632	61.66
JUSTDIAL	EQ	13-May-2024	1020.30	975.05	1015.00	966.00	1003.00	1006.60	987.55	893251	8821.32	51873	167775	18.78
JWL	EQ	13-May-2024	488.55	490.00	507.00	470.15	483.95	483.45	486.34	9785283	47589.28	201550	1979570	20.23
JYOTHYLAB	EQ	13-May-2024	460.30	467.05	473.65	452.00	453.00	454.45	460.57	857021	3947.18	38102	172295	20.10
JYOTICNC	EQ	13-May-2024	810.20	818.00	849.40	800.00	832.00	832.80	827.44	255682	2115.61	9051	129697	50.73
JYOTISTRUC	BE	13-May-2024	24.30	24.30	25.50	23.25	25.50	25.50	24.34	4437236	1079.97	2825	-	-
K2INFRA	SM	13-May-2024	149.60	159.00	159.00	144.05	152.00	152.85	154.38	120000	185.26	96	87600	73.00
KABRAEXTRU	EQ	13-May-2024	372.55	372.55	375.60	361.05	368.10	369.35	369.13	110133	406.53	9737	40317	36.61
KAJARIACER	EQ	13-May-2024	1180.50	1182.40	1190.00	1145.35	1164.95	1160.20	1155.93	317021	3664.54	32614	222187	70.09
KAKATCEM	EQ	13-May-2024	210.55	207.40	212.30	205.90	206.60	207.30	208.15	3887	8.09	273	2225	57.24
KALAMANDIR	EQ	13-May-2024	184.95	185.70	186.40	180.75	183.50	183.20	182.93	205723	376.33	9733	137726	66.95
KALYANIFRG	EQ	13-May-2024	423.20	431.90	431.90	416.00	420.10	421.45	421.70	1704	7.19	262	792	46.48
KALYANKJIL	EQ	13-May-2024	410.55	415.00	417.45	395.95	399.90	400.10	401.52	1560214	6264.55	45572	780123	50.00
KAMATHOTEL	EQ	13-May-2024	256.55	256.00	259.90	251.10	258.00	257.85	256.35	42647	109.32	1271	25611	60.05
KAMDHENU	EQ	13-May-2024	507.85	521.00	521.00	495.00	503.95	502.50	501.93	75913	381.03	4384	27985	36.86
KAMOPAINTS	EQ	13-May-2024	168.55	169.40	173.70	164.55	171.80	171.65	170.62	1132474	1932.22	9681	864004	76.29
KANANIIND	BE	13-May-2024	3.40	3.55	3.55	3.50	3.55	3.55	3.55	467936	16.60	744	-	-
KANDARP	SM	13-May-2024	30.80	28.05	29.50	28.05	29.45	29.45	28.88	72000	20.79	17	60000	83.33
KANORICHEM	EQ	13-May-2024	115.70	114.75	118.00	112.15	116.40	116.65	114.95	26163	30.07	448	14662	56.04
KANPRPLA	EQ	13-May-2024	104.25	104.25	104.30	101.55	103.15	103.35	102.98	6188	6.37	456	2635	42.58
KANSAINER	EQ	13-May-2024	277.85	280.30	280.30	269.30	270.15	270.25	272.69	533376	1454.48	15864	349236	65.48
KAPSTON	EQ	13-May-2024	303.10	333.00	333.40	316.75	333.40	333.40	330.75	80267	265.49	2010	37134	46.26
KARMAENG	BE	13-May-2024	71.55	71.50	71.50	70.15	70.15	70.15	70.65	4056	2.87	22	-	-
KARNIKA	SM	13-May-2024	306.35	306.50	308.00	291.05	300.00	299.75	295.25	15200	44.88	38	14400	94.74
KARURVYSYA	EQ	13-May-2024	190.40	191.00	195.00	180.00	188.35	187.20	185.57	9074284	16839.35	90464	4017659	44.28
KAUSHALYA	EQ	13-May-2024	716.75	725.90	725.90	690.40	724.00	719.90	705.58	491	3.46	214	256	52.14
KAVVERITEL	EQ	13-May-2024	18.05	17.15	17.15	17.15	17.15	17.15	17.15	11838	2.03	91	10743	90.75
KAYA	EQ	13-May-2024	350.35	346.25	355.45	341.70	352.00	353.35	347.95	5387	18.74	273	3269	60.68
KAYNES	EQ	13-May-2024	2531.60	2520.05	2530.00	2432.80	2475.00	2465.65	2480.03	288606	7157.50	23505	242386	83.99
KBCGLOBAL	EQ	13-May-2024	1.90	1.90	1.90	1.85	1.90	1.90	1.87	1136735	21.28	2255	1118707	98.41
KCEIL	SM	13-May-2024	299.55	314.50	314.50	285.05	314.50	314.50	308.26	224500	692.05	329	138000	61.47
KCK	SM	13-May-2024	116.00	115.90	116.00	110.20	115.50	115.50	114.24	14000	15.99	7	12000	85.71
KCP	EQ	13-May-2024	159.40	160.90	165.00	156.10	161.40	162.40	160.29	343955	551.33	12016	150494	43.75
KCPSUGIND	EQ	13-May-2024	36.00	36.35	36.35	34.75	35.35	35.30	35.20	269386	94.84	1665	140994	52.34
KDDL	EQ	13-May-2024	2426.00	2425.95	2499.00	2360.00	2470.00	2459.10	2429.39	9455	229.70	3038	5069	53.61
KDL	SM	13-May-2024	918.95	954.95	954.95	873.00	873.00	873.00	878.40	26300	231.02	164	16700	63.50
KEC	EQ	13-May-2024	724.00	727.65	727.80	715.05	716.30	717.15	720.58	131691	948.94	9402	61677	46.83
KECL	EQ	13-May-2024	173.70	173.95	189.00	171.00	184.20	183.35	181.76	2742539	4984.73	24162	903224	32.93
KEEPLEARN	EQ	13-May-2024	5.80	6.05	6.05	6.05	6.05	6.05	6.05	15932	0.96	14	15932	100.00
KEI	EQ	13-May-2024	3928.50	3953.90	3953.90	3815.00	3904.50	3905.05	3875.73	195636	7582.32	26129	88412	45.19
KEL	SM	13-May-2024	146.30	148.00	148.30	148.00	148.30	148.30	148.06	6000	8.88	5	6000	100.00
KELLTONTEC	EQ	13-May-2024	96.10	97.90	97.90	93.50	95.00	94.50	94.67	420170	397.76	5991	189486	45.10
KERNEX	EQ	13-May-2024	490.10	506.00	506.00	465.60	479.00	477.30	476.93	15742	75.08	793	9648	61.29
KESORAMIND	EQ	13-May-2024	175.60	175.60	178.05	173.60	176.50	176.50	176.35	526694	928.84	4016	265621	50.43
KEYFINSERV	BE	13-May-2024	172.00	172.00	172.00	163.40	169.65	166.90	165.13	5230	8.64	78	-	-
KFINTECH	EQ	13-May-2024	750.20	757.00	763.45	738.50	750.40	750.80	750.13	211354	1585.43	18658	108664	51.41
KHADIM	EQ	13-May-2024	353.00	346.90	364.95	346.90	355.20	359.80	353.04	14448	51.01	943	10737	74.31
KHAICHEM	EQ	13-May-2024	68.40	69.20	70.00	68.45	70.00	69.90	69.35	85547	59.32	1034	49405	57.75
KHAITANLTD	EQ	13-May-2024	66.05	68.50	68.50	64.15	67.85	66.60	66.11	2288	1.51	80	1225	53.54
KHANDSE	EQ	13-May-2024	27.05	27.40	28.10	27.40	27.45	27.90	27.63	2578	0.71	28	2464	95.58
KHFM	SM	13-May-2024	78.70	77.50	79.00	75.25	78.85	78.85	77.91	21700	16.91	7	9300	42.86
KICL	EQ	13-May-2024	4261.45	4265.00	4303.15	4105.05	4175.00	4202.65	4192.28	3862	161.91	1477	1763	45.65
KILITCH	EQ	13-May-2024	330.55	329.15	340.15	321.90	325.15	327.65	327.27	3350	10.96	231	2028	60.54
KIMS	EQ	13-May-2024	1998.50	1991.25	2011.00	1960.00	1974.00	1970.25	1973.52	12867	253.93	3676	5451	42.36
KINGFA	EQ	13-May-2024	1992.20	1990.00	2043.00	1972.10	1985.00	1989.15	1997.08	6458	128.97	1068	4104	63.55
KIOCL	EQ	13-May-2024	408.40	408.20	415.20	395.00	407.10	409.45	404.83	186750	756.03	14780	47743	25.57
KIRIINDUS	EQ	13-May-2024	331.60	328.00	331.55	316.00	317.95	317.55	322.00	171150	551.10	8192	97973	57.24
KIRLOSBROS	EQ	13-May-2024	1430.55	1441.75	1449.40	1381.00	1427.50	1424.80	1420.97	117360	1667.65	21366	36476	31.08
KIRLOSENG	EQ	13-May-2024	1042.40	1044.95	1124.65	1040.00	1101.00	1102.25	1099.13	1460572	16053.63	69657	729358	49.94
KIRLOSIND	EQ	13-May-2024	5438.00	5444.80	5600.00	5205.65	5463.75	5503.30	5380.38	9384	504.89	3681	2713	28.91
KIRLPNU	EQ	13-May-2024	1057.35	1079.00	1079.00	1018.65	1060.00	1059.55	1051.26	118948	1250.45	9385	72507	60.96
KITEX	EQ	13-May-2024	199.25	199.75	200.70	194.00	199.00	196.80	195.80	85500	167.41	3350	48898	57.19
KKCL	EQ	13-May-2024	657.60	659.20	660.00	636.05	641.00	641.45	646.85	35284	228.24	2756	23741	67.29
KLL	SM	13-May-2024	99.50	100.90	100.90	96.65	97.65	97.65	98.20	40000	39.28	22	22400	56.00
KMSUGAR	EQ	13-May-2024	37.50	37.55	39.00	36.35	38.40	37.50	37.13	500081	185.70	2547	243394	48.67
KNAGRI	SM	13-May-2024	120.85	118.00	123.00	118.00	123.00	123.00	121.86	5600	6.82	7	4800	85.71
KNRCON	EQ	13-May-2024	246.90	249.00	249.05	242.05	246.35	245.75	244.75	283126	692.95	12048	120324	42.50
KODYTECH	SM	13-May-2024	1169.75	1150.00	1214.95	1120.00	1205.00	1203.40	1177.76	13700	161.35	116	8700	63.50
KOHINOOR	EQ	13-May-2024	39.75	41.50	41.50	38.90	39.65	39.50	39.53	52763	20.86	719	30776	58.33
KOKUYOCMLN	EQ	13-May-2024	158.65	158.40	161.90	152.35	159.35	160.10	157.39	293239	461.52	10118	113034	38.55
KOLTEPATIL	EQ	13-May-2024	486.50	491.20	492.35	475.80	484.05	486.95	484.13	131491	636.58	12956	58689	44.63
KONSTELEC	SM	13-May-2024	297.75	268.00	268.00	268.00	268.00	268.00	268.00	19000	50.92	19	19000	100.00
KONTOR	SM	13-May-2024	83.05	83.05	84.70	83.00	84.70	84.70	83.86	4800	4.03	4	4800	100.00
KOPRAN	EQ	13-May-2024	238.75	238.75	241.50	232.40	238.00	238.90	237.48	201235	477.88	6538	74045	36.80
KORE	SM	13-May-2024	453.00	440.00	440.00	415.00	425.00	427.15	425.36	11500	48.92	20	8000	69.57
KOTAKBANK	EQ	13-May-2024	1627.95	1627.00	1643.65	1616.00	1642.00	1641.20	1628.07	5839248	95067.18	152243	3701048	63.38
KOTARISUG	EQ	13-May-2024	58.65	58.75	58.90	55.70	57.20	56.95	57.14	206930	118.25	2802	97938	47.33
KOTHARIPET	EQ	13-May-2024	127.50	129.90	129.90	124.10	124.90	124.65	125.02	43071	53.85	1893	25429	59.04
KOTHARIPRO	EQ	13-May-2024	124.75	125.00	127.10	122.40	124.85	124.40	124.14	5986	7.43	351	3634	60.71
KOTYARK	SM	13-May-2024	1293.95	1345.00	1345.00	1299.00	1333.00	1326.20	1317.93	43400	571.98	352	29700	68.43
KPIGREEN	EQ	13-May-2024	1852.30	1811.00	1849.40	1759.70	1795.00	1789.70	1779.99	613216	10915.19	32143	233537	38.08
KPIL	EQ	13-May-2024	1164.35	1166.00	1199.00	1147.20	1159.10	1156.00	1162.38	435127	5057.82	32227	74471	17.11
KPITTECH	EQ	13-May-2024	1463.90	1469.90	1469.90	1423.70	1445.00	1442.40	1437.01	390414	5610.31	30823	176463	45.20
KPRMILL	EQ	13-May-2024	801.70	799.95	808.95	774.50	802.00	805.10	791.99	138385	1096.00	19685	64208	46.40
KRBL	EQ	13-May-2024	277.40	280.00	281.90	274.20	276.40	276.05	277.60	955403	2652.22	20272	545180	57.06
KREBSBIO	EQ	13-May-2024	65.75	66.10	68.45	66.05	67.45	67.45	67.37	7710	5.19	117	6387	82.84
KRIDHANINF	BE	13-May-2024	3.90	4.00	4.00	3.70	3.90	3.90	3.83	64224	2.46	183	-	-
KRISHANA	EQ	13-May-2024	221.00	221.50	230.60	212.70	225.40	225.05	221.91	44413	98.56	1851	21851	49.20
KRISHCA	SM	13-May-2024	225.00	214.25	224.90	214.25	221.00	221.00	218.82	13000	28.45	23	10500	80.77
KRISHIVAL	SM	13-May-2024	247.00	254.00	254.00	254.00	254.00	254.00	254.00	500	1.27	1	500	100.00
KRISHNADEF	SM	13-May-2024	403.05	400.00	413.75	395.10	413.75	409.90	402.90	7000	28.20	14	6500	92.86
KRITI	EQ	13-May-2024	114.45	115.05	119.55	111.50	113.25	113.90	114.78	98340	112.87	1766	44984	45.74
KRITIKA	BE	13-May-2024	23.15	22.70	22.70	22.70	22.70	22.70	22.70	16748	3.80	226	-	-
KRITINUT	EQ	13-May-2024	98.95	98.95	103.10	95.30	101.70	102.05	99.54	61543	61.26	2504	17549	28.52
KRSNAA	EQ	13-May-2024	575.40	585.00	592.35	568.05	588.00	585.35	585.21	80992	473.97	6475	55035	67.95
KRYSTAL	EQ	13-May-2024	727.80	724.70	724.70	681.10	698.00	699.55	705.37	44149	311.41	4053	23707	53.70
KSB	EQ	13-May-2024	4561.85	4577.00	4599.90	4451.15	4580.00	4562.10	4513.34	18134	818.45	6039	7152	39.44
KSCL	EQ	13-May-2024	846.85	850.00	859.95	831.70	850.00	850.65	847.11	125943	1066.88	9434	54303	43.12
KSHITIJPOL	BE	13-May-2024	5.60	5.50	5.65	5.35	5.55	5.50	5.44	129204	7.03	346	-	-
KSL	EQ	13-May-2024	856.15	856.00	856.00	806.90	837.00	837.10	829.08	68065	564.31	8485	31349	46.06
KSOLVES	EQ	13-May-2024	1099.25	1100.00	1117.55	1079.00	1080.00	1083.65	1094.41	53744	588.18	6790	32397	60.28
KTKBANK	EQ	13-May-2024	215.10	215.90	220.90	211.10	220.75	220.10	215.73	1772823	3824.47	22108	1018679	57.46
KTL	SM	13-May-2024	49.55	49.20	51.85	48.25	48.30	48.50	49.51	414000	204.98	91	99000	23.91
KUANTUM	EQ	13-May-2024	153.30	154.00	154.10	147.05	148.60	149.80	148.99	172361	256.81	4099	102567	59.51
LAGNAM	BE	13-May-2024	143.65	140.80	140.80	140.80	140.80	140.80	140.80	1731	2.44	33	-	-
LAL	EQ	13-May-2024	23.10	22.85	23.05	21.95	21.95	22.05	22.10	54550	12.06	418	39680	72.74
LALPATHLAB	EQ	13-May-2024	2347.90	2417.00	2540.00	2417.00	2491.05	2494.30	2497.55	1871379	46738.55	131738	350739	18.74
LAMBODHARA	EQ	13-May-2024	145.90	145.85	146.65	144.25	146.30	145.70	145.46	8378	12.19	408	4662	55.65
LANCORHOL	EQ	13-May-2024	43.05	44.70	45.20	43.05	44.70	45.20	44.81	228186	102.26	490	144085	63.14
LANDMARK	EQ	13-May-2024	735.65	749.90	754.15	718.75	736.95	730.10	731.71	156673	1146.39	18754	70369	44.91
LAOPALA	EQ	13-May-2024	314.20	315.45	315.80	307.00	310.00	308.80	310.66	89375	277.66	6734	47746	53.42
LASA	EQ	13-May-2024	22.80	23.45	23.90	22.85	23.90	23.90	23.40	16678	3.90	266	12019	72.06
LATENTVIEW	BE	13-May-2024	473.40	463.85	470.00	455.00	460.10	459.45	460.24	296332	1363.83	11554	-	-
LATTEYS	BE	13-May-2024	15.05	14.75	15.80	14.30	14.95	15.40	14.59	61146	8.92	342	-	-
LAURUSLABS	EQ	13-May-2024	437.55	435.00	435.55	425.00	431.50	433.00	430.60	785428	3382.07	22195	189463	24.12
LAWSIKHO	SM	13-May-2024	279.00	290.00	329.70	283.05	322.00	314.40	301.65	216000	651.57	387	146000	67.59
LAXMICOT	EQ	13-May-2024	33.45	33.45	34.30	32.05	32.15	32.30	33.26	193594	64.38	812	67808	35.03
LAXMIMACH	EQ	13-May-2024	16328.60	16420.00	16420.00	16201.00	16319.00	16307.20	16293.51	6899	1124.09	1114	4958	71.87
LCCINFOTEC	BE	13-May-2024	1.85	1.90	1.90	1.90	1.90	1.90	1.90	23235	0.44	38	-	-
LEMERITE	SM	13-May-2024	77.50	77.60	78.50	76.90	78.00	77.90	77.67	73600	57.16	26	56000	76.09
LEMONTREE	EQ	13-May-2024	142.40	143.05	143.50	137.45	140.50	140.25	140.07	5048069	7071.04	32910	2941258	58.27
LEXUS	EQ	13-May-2024	40.50	40.90	44.50	38.10	42.70	42.35	41.24	64942	26.78	601	26574	40.92
LFIC	BE	13-May-2024	174.00	174.00	174.00	167.50	174.00	173.20	172.30	869	1.50	21	-	-
LGBBROSLTD	EQ	13-May-2024	1261.00	1264.00	1272.00	1240.00	1269.00	1260.65	1257.98	14105	177.44	2872	6988	49.54
LGBFORGE	EQ	13-May-2024	9.95	10.05	10.05	9.80	9.85	9.80	9.84	119934	11.80	303	88523	73.81
LGHL	BE	13-May-2024	283.70	278.05	283.00	278.05	282.00	282.00	281.91	273	0.77	13	-	-
LIBAS	EQ	13-May-2024	18.75	18.65	19.00	18.35	19.00	18.95	18.68	50327	9.40	383	22349	44.41
LIBERTSHOE	EQ	13-May-2024	316.10	322.55	327.25	310.55	325.00	326.10	320.52	96522	309.37	1869	71382	73.95
LICHSGFIN	EQ	13-May-2024	626.50	627.50	632.00	610.00	621.10	625.05	620.14	1290217	8001.21	48573	305843	23.70
LICI	EQ	13-May-2024	910.95	910.90	912.65	888.60	894.00	891.70	894.39	2065788	18476.26	66003	994937	48.16
LICMFGOLD	EQ	13-May-2024	6686.30	6716.35	6716.35	6583.10	6583.10	6615.40	6655.08	209	13.91	69	170	81.34
LICNETFGSC	EQ	13-May-2024	25.09	25.35	25.35	24.57	25.15	25.12	25.02	5613	1.40	156	4815	85.78
LICNETFN50	EQ	13-May-2024	240.01	244.97	244.97	238.47	241.09	241.18	239.07	666	1.59	47	517	77.63
LICNETFSEN	EQ	13-May-2024	798.93	783.00	807.37	783.00	804.00	801.86	800.95	59	0.47	15	36	61.02
LICNFNHGP	EQ	13-May-2024	244.63	249.80	254.10	240.96	245.00	250.83	246.44	483	1.19	72	245	50.72
LICNMID100	EQ	13-May-2024	49.48	49.48	49.74	48.50	49.01	49.61	49.24	1789	0.88	140	1027	57.41
LIKHITHA	EQ	13-May-2024	357.05	362.95	377.80	351.00	362.90	362.55	362.95	434078	1575.48	9116	185982	42.85
LINC	EQ	13-May-2024	570.75	575.50	575.50	556.00	559.00	560.30	562.65	12726	71.60	1722	5257	41.31
LINCOLN	EQ	13-May-2024	570.10	572.90	573.30	556.00	570.25	568.55	562.44	35011	196.92	3469	19827	56.63
LINDEINDIA	EQ	13-May-2024	7810.40	7850.00	7964.70	7700.10	7921.00	7928.70	7852.99	51719	4061.49	12910	14394	27.83
LIQUID	EQ	13-May-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	130385	1303.84	97	106598	81.76
LIQUID1	EQ	13-May-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	999.99	2416	24.16	11	1873	77.52
LIQUIDADD	EQ	13-May-2024	1009.09	1008.99	1009.27	1008.99	1009.25	1009.26	1009.27	155605	1570.47	125	147695	94.92
LIQUIDBEES	EQ	13-May-2024	1000.00	1002.15	1002.15	996.50	1000.00	999.99	1000.00	2267028	22670.22	8329	1772064	78.17
LIQUIDCASE	EQ	13-May-2024	102.12	105.20	105.20	102.13	102.15	102.14	102.15	5012112	5119.73	4850	4655673	92.89
LIQUIDETF	EQ	13-May-2024	999.99	1000.00	1000.01	999.99	999.99	1000.00	1000.00	490760	4907.59	341	397504	81.00
LIQUIDIETF	EQ	13-May-2024	999.99	1000.00	1002.00	999.51	1000.00	999.99	1000.00	1079440	10794.40	1050	883526	81.85
LIQUIDSBI	EQ	13-May-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	2819	28.19	13	2255	79.99
LLOYDS	SM	13-May-2024	131.50	127.50	133.75	124.95	132.00	132.00	127.47	9000	11.47	9	7000	77.78
LLOYDSENGG	EQ	13-May-2024	61.00	61.25	61.25	58.05	60.15	60.00	59.47	7022622	4176.09	20102	1870542	26.64
LLOYDSME	EQ	13-May-2024	682.30	681.00	708.70	664.00	696.25	700.55	690.46	379933	2623.30	21964	173654	45.71
LODHA	EQ	13-May-2024	1125.30	1127.50	1154.30	1088.00	1140.00	1142.55	1111.57	1322700	14702.67	58768	952272	71.99
LOKESHMACH	BE	13-May-2024	433.25	433.25	450.45	412.00	444.95	444.10	435.24	35418	154.15	791	-	-
LORDSCHLO	BE	13-May-2024	123.30	120.85	123.30	118.35	120.00	120.00	120.31	6517	7.84	103	-	-
LOTUSEYE	BE	13-May-2024	61.25	58.75	62.00	58.75	61.00	60.90	60.73	19419	11.79	118	-	-
LOVABLE	EQ	13-May-2024	124.05	124.05	125.50	121.00	123.90	122.75	122.80	17040	20.93	700	10786	63.30
LOWVOL	EQ	13-May-2024	179.78	179.42	180.89	178.03	180.71	180.71	179.36	522	0.94	27	505	96.74
LOWVOL1	EQ	13-May-2024	18.29	18.76	18.76	18.01	18.01	18.23	18.40	277250	51.02	225	262338	94.62
LOWVOLIETF	EQ	13-May-2024	19.32	19.90	19.90	19.15	19.45	19.45	19.37	788306	152.72	1625	671207	85.15
LOYALTEX	EQ	13-May-2024	559.70	562.50	586.90	551.80	571.20	571.15	569.39	1083	6.17	116	923	85.23
LPDC	EQ	13-May-2024	8.95	9.20	9.50	8.90	9.30	9.40	9.25	146165	13.52	599	99446	68.04
LRRPL	SM	13-May-2024	32.70	32.05	32.05	32.05	32.05	32.05	32.05	3000	0.96	1	3000	100.00
LT	EQ	13-May-2024	3271.45	3267.05	3315.00	3225.20	3300.00	3293.85	3280.38	3557067	116685.27	205393	2309198	64.92
LTF	EQ	13-May-2024	155.20	155.90	158.00	150.75	157.25	157.20	154.38	9010412	13910.47	45084	5131257	56.95
LTFOODS	EQ	13-May-2024	214.50	215.20	216.00	207.30	211.70	212.35	211.41	513845	1086.34	14170	221740	43.15
LTGILTBEES	EQ	13-May-2024	25.61	25.69	25.69	25.57	25.60	25.61	25.60	2774483	710.29	775	2537056	91.44
LTIM	EQ	13-May-2024	4607.65	4607.80	4628.90	4565.50	4599.90	4593.55	4588.45	242264	11116.16	32103	140991	58.20
LTTS	EQ	13-May-2024	4359.00	4359.00	4430.00	4320.20	4410.00	4413.80	4368.01	99060	4326.95	15884	30737	31.03
LUMAXIND	EQ	13-May-2024	2494.75	2513.95	2532.15	2450.65	2522.00	2509.80	2493.45	3587	89.44	1232	1603	44.69
LUMAXTECH	EQ	13-May-2024	473.75	471.20	475.70	450.70	466.00	463.60	460.97	95171	438.71	9533	40056	42.09
LUPIN	EQ	13-May-2024	1608.55	1614.95	1698.00	1604.00	1684.00	1688.60	1657.06	2246490	37225.59	97529	1125803	50.11
LUXIND	EQ	13-May-2024	1471.75	1480.00	1480.00	1418.35	1465.00	1457.55	1444.38	64844	936.59	8868	28243	43.56
LXCHEM	EQ	13-May-2024	228.50	229.00	234.50	224.95	234.45	233.15	229.17	599444	1373.74	15904	225149	37.56
LYKALABS	EQ	13-May-2024	113.70	112.25	115.25	112.10	114.35	114.70	113.87	27001	30.75	689	13349	49.44
LYPSAGEMS	EQ	13-May-2024	6.00	6.10	6.55	5.60	6.10	6.05	6.07	580378	35.24	591	241796	41.66
M&M	EQ	13-May-2024	2193.05	2208.00	2208.05	2160.00	2206.90	2184.25	2176.83	2575573	56065.91	122635	1770539	68.74
M&MFIN	EQ	13-May-2024	250.55	251.30	265.50	251.30	264.25	263.75	259.31	7989018	20716.05	53215	3185096	39.87
MAANALU	EQ	13-May-2024	145.75	146.05	146.60	141.70	143.50	142.50	143.36	51639	74.03	1811	23065	44.67
MACPOWER	EQ	13-May-2024	1358.90	1360.20	1409.00	1231.00	1339.95	1325.05	1327.42	20725	275.11	1249	13426	64.78
MADHAV	BE	13-May-2024	40.40	40.40	41.35	39.05	39.45	39.45	40.01	10201	4.08	61	-	-
MADHAVBAUG	SM	13-May-2024	180.05	182.10	184.00	182.10	184.00	184.00	183.05	800	1.46	2	400	50.00
MADHUCON	BE	13-May-2024	9.85	10.25	10.25	9.35	9.60	9.60	9.62	51008	4.91	155	-	-
MADHUSUDAN	SM	13-May-2024	166.00	170.00	172.00	149.40	156.75	154.15	153.88	348000	535.51	313	211000	60.63
MADRASFERT	EQ	13-May-2024	84.75	85.00	85.50	82.20	84.00	83.70	83.59	140243	117.23	2184	53620	38.23
MAFANG	EQ	13-May-2024	95.27	96.99	98.41	94.05	95.10	94.73	95.43	776620	741.12	8688	417640	53.78
MAGADSUGAR	EQ	13-May-2024	670.40	680.00	715.95	660.90	701.00	698.00	686.91	71961	494.31	5064	40360	56.09
MAGNUM	EQ	13-May-2024	59.85	62.15	62.15	58.90	60.55	61.20	61.12	233542	142.73	1067	148685	63.67
MAHABANK	EQ	13-May-2024	63.90	63.05	63.30	61.40	62.55	62.50	62.21	16086559	10007.91	33646	4198664	26.10
MAHAPEXLTD	EQ	13-May-2024	125.40	126.75	128.60	124.25	125.55	126.55	126.03	1519	1.91	101	892	58.72
MAHASTEEL	EQ	13-May-2024	119.85	125.95	130.00	116.15	116.80	118.05	123.45	79534	98.19	1223	39879	50.14
MAHEPC	EQ	13-May-2024	137.05	137.55	144.00	134.80	137.40	137.70	138.55	116404	161.28	3086	29359	25.22
MAHESHWARI	EQ	13-May-2024	64.55	64.55	67.50	64.55	66.60	65.80	65.82	8310	5.47	173	5395	64.92
MAHKTECH	EQ	13-May-2024	14.08	14.50	14.50	13.94	14.46	14.42	14.34	3785824	542.92	3313	3356177	88.65
MAHLIFE	EQ	13-May-2024	609.60	609.60	614.15	591.75	609.60	604.65	599.46	128167	768.32	8922	59977	46.80
MAHLOG	EQ	13-May-2024	433.60	432.00	435.45	422.80	431.95	430.00	427.23	159471	681.31	13434	79935	50.13
MAHSCOOTER	EQ	13-May-2024	7567.15	7480.20	7615.00	7451.85	7602.00	7591.60	7523.20	2442	183.72	806	1531	62.69
MAHSEAMLES	EQ	13-May-2024	795.00	798.50	810.00	783.90	800.00	799.50	795.56	180188	1433.51	15289	96913	53.78
MAITHANALL	EQ	13-May-2024	1200.30	1200.00	1282.00	1159.55	1216.85	1216.80	1206.07	117065	1411.89	12218	38916	33.24
MAITREYA	SM	13-May-2024	178.00	178.00	178.00	169.10	175.00	170.25	171.52	8800	15.09	10	7200	81.82
MAKEINDIA	EQ	13-May-2024	131.16	135.10	135.10	128.65	131.49	131.51	130.75	82245	107.54	675	74502	90.59
MAKS	SM	13-May-2024	55.20	56.00	56.00	56.00	56.00	56.00	56.00	1500	0.84	1	1500	100.00
MAL	SM	13-May-2024	42.00	42.00	42.75	41.00	41.20	41.55	41.53	16000	6.64	9	11200	70.00
MALLCOM	EQ	13-May-2024	998.40	988.20	1027.35	978.05	1008.00	1012.80	1002.45	3524	35.33	599	2460	69.81
MALUPAPER	BE	13-May-2024	34.90	34.90	36.60	34.60	36.60	36.60	36.23	10714	3.88	87	-	-
MANAKALUCO	BE	13-May-2024	23.55	23.50	24.70	22.65	24.15	24.45	23.61	60282	14.23	621	-	-
MANAKCOAT	BE	13-May-2024	52.40	55.00	55.00	51.40	52.50	53.45	52.90	140077	74.10	469	-	-
MANAKSIA	EQ	13-May-2024	107.95	107.95	107.95	104.75	106.45	106.05	106.10	55148	58.51	1253	30632	55.55
MANAKSTEEL	BE	13-May-2024	52.05	52.25	54.65	52.25	54.65	54.65	54.53	33336	18.18	228	-	-
MANALIPETC	EQ	13-May-2024	72.90	73.05	73.45	70.85	71.05	71.35	71.50	242452	173.35	2635	135844	56.03
MANAPPURAM	EQ	13-May-2024	174.50	174.50	175.25	170.20	174.40	173.55	172.83	7451346	12878.28	40397	2321704	31.16
MANGALAM	EQ	13-May-2024	95.95	95.95	97.35	95.00	96.25	95.95	96.04	12034	11.56	464	7768	64.55
MANGCHEFER	EQ	13-May-2024	106.70	107.00	107.80	105.45	105.80	105.65	106.07	168666	178.91	1707	113781	67.46
MANGLMCEM	EQ	13-May-2024	872.35	875.00	878.40	838.00	863.90	863.45	853.71	74783	638.43	6203	30009	40.13
MANINDS	EQ	13-May-2024	364.35	364.00	382.55	358.00	358.00	361.45	364.70	141770	517.04	2185	97033	68.44
MANINFRA	EQ	13-May-2024	204.10	204.95	206.40	198.05	201.30	202.60	201.99	276924	559.37	8625	138933	50.17
MANKIND	EQ	13-May-2024	2236.75	2240.95	2243.90	2170.10	2178.00	2179.50	2197.03	323561	7108.74	27859	195465	60.41
MANOMAY	EQ	13-May-2024	178.05	185.20	185.90	172.00	181.00	177.20	181.60	2873	5.22	384	959	33.38
MANORAMA	BE	13-May-2024	581.40	610.45	610.45	553.00	575.00	576.00	577.46	36662	211.71	1319	-	-
MANORG	BE	13-May-2024	357.05	365.00	365.00	356.10	356.10	359.35	362.40	5010	18.16	161	-	-
MANUGRAPH	EQ	13-May-2024	22.80	23.60	23.60	22.25	22.30	22.65	22.50	9048	2.04	109	4927	54.45
MANYAVAR	EQ	13-May-2024	983.55	988.90	1002.00	963.50	994.00	994.40	984.50	346676	3413.01	33538	201368	58.09
MAPMYINDIA	EQ	13-May-2024	1803.05	1805.85	1979.80	1750.45	1900.00	1915.00	1895.71	316441	5998.80	36182	63941	20.21
MARALOVER	EQ	13-May-2024	75.70	77.30	77.30	72.20	73.80	73.50	73.89	24606	18.18	524	11430	46.45
MARATHON	EQ	13-May-2024	418.50	418.90	420.90	410.70	412.50	413.20	416.52	52031	216.72	3021	22056	42.39
MARCO	SM	13-May-2024	47.50	47.10	47.10	46.00	46.00	46.00	46.72	15000	7.01	5	15000	100.00
MARICO	EQ	13-May-2024	587.15	590.85	605.25	584.40	594.00	594.55	594.44	3806732	22628.92	85685	1508684	39.63
MARINE	EQ	13-May-2024	89.90	92.00	94.35	89.50	94.35	94.35	92.83	254283	236.05	1544	160564	63.14
MARINETRAN	SM	13-May-2024	30.35	33.45	33.45	30.45	30.45	30.45	31.63	24000	7.59	6	12000	50.00
MARKSANS	EQ	13-May-2024	159.25	159.20	159.25	153.20	156.35	156.00	155.60	970288	1509.77	19074	406149	41.86
MARSHALL	BE	13-May-2024	24.50	25.00	25.65	23.80	25.20	25.20	25.11	41122	10.33	239	-	-
MARUTI	EQ	13-May-2024	12675.50	12660.00	12708.40	12477.55	12695.00	12673.85	12590.17	281421	35431.38	54359	150916	53.63
MASFIN	EQ	13-May-2024	288.75	288.00	289.15	282.90	284.45	284.05	285.52	92600	264.40	8549	43498	46.97
MASPTOP50	EQ	13-May-2024	42.68	42.99	43.39	42.11	43.24	43.19	43.16	285791	123.34	1766	251356	87.95
MASTEK	EQ	13-May-2024	2367.85	2367.85	2381.95	2290.55	2325.00	2317.45	2319.64	62067	1439.73	11502	31646	50.99
MASTER	SM	13-May-2024	156.75	140.15	155.50	140.15	148.00	148.00	150.11	7000	10.51	7	5000	71.43
MATRIMONY	EQ	13-May-2024	546.00	548.75	548.75	536.15	536.15	541.25	540.20	7997	43.20	748	5396	67.48
MAWANASUG	EQ	13-May-2024	92.00	92.75	93.85	90.00	91.10	91.25	91.35	33861	30.93	717	17296	51.08
MAXESTATES	EQ	13-May-2024	346.50	349.95	353.65	336.50	344.00	342.55	342.83	87667	300.55	5954	44352	50.59
MAXHEALTH	EQ	13-May-2024	811.40	805.00	811.95	783.05	799.50	800.55	800.21	4016172	32137.82	92801	3327154	82.84
MAXIND	EQ	13-May-2024	253.60	259.90	259.90	240.95	250.00	250.30	245.53	68619	168.48	1636	40281	58.70
MAXPOSURE	SM	13-May-2024	99.60	100.60	102.80	97.00	102.50	101.80	100.56	100000	100.56	43	80000	80.00
MAYURUNIQ	EQ	13-May-2024	510.15	510.05	512.25	497.65	504.90	504.05	501.64	58301	292.46	3319	34429	59.05
MAZDA	EQ	13-May-2024	1432.55	1442.00	1442.00	1365.00	1370.00	1381.80	1389.23	8553	118.82	1562	4360	50.98
MAZDOCK	EQ	13-May-2024	2196.95	2200.00	2202.20	2090.00	2130.00	2132.60	2134.45	1086096	23182.14	67869	338555	31.17
MBAPL	EQ	13-May-2024	221.50	218.00	221.00	210.00	217.35	217.90	216.95	12097	26.24	510	6227	51.48
MBECL	EQ	13-May-2024	3.55	3.70	3.70	3.45	3.70	3.70	3.68	450709	16.59	272	362010	80.32
MBLINFRA	EQ	13-May-2024	44.30	44.90	44.95	43.20	44.50	44.50	44.11	57695	25.45	703	33479	58.03
MCDOWELL-N	EQ	13-May-2024	1202.40	1205.00	1211.45	1177.00	1188.95	1189.75	1189.09	447010	5315.34	25824	258846	57.91
MCL	EQ	13-May-2024	38.50	39.90	39.90	37.05	38.05	38.25	37.83	27785	10.51	291	16798	60.46
MCLEODRUSS	BE	13-May-2024	23.65	23.65	24.00	22.50	23.00	22.80	22.73	293459	66.70	837	-	-
MCX	EQ	13-May-2024	3819.50	3835.90	3875.90	3683.25	3832.00	3849.20	3779.70	422627	15974.05	39235	73711	17.44
MDL	SM	13-May-2024	101.05	106.10	106.10	104.00	106.10	106.10	105.71	12000	12.69	5	12000	100.00
MEDANTA	EQ	13-May-2024	1412.05	1412.00	1428.00	1353.50	1374.50	1388.70	1399.27	93359	1306.34	14640	61504	65.88
MEDIASSIST	EQ	13-May-2024	484.95	484.90	487.00	478.50	485.00	484.40	482.94	38614	186.48	4172	14975	38.78
MEDICAMEQ	EQ	13-May-2024	505.85	508.40	515.80	486.40	495.00	494.55	497.59	8486	42.23	1153	4337	51.11
MEDICO	BE	13-May-2024	42.70	42.90	42.90	40.60	40.60	40.60	40.92	186366	76.26	815	-	-
MEDPLUS	EQ	13-May-2024	703.45	705.80	709.20	690.50	694.30	698.50	697.97	35226	245.87	5130	16886	47.94
MEGAFLEX	SM	13-May-2024	32.15	33.75	33.75	33.75	33.75	33.75	33.75	3000	1.01	1	3000	100.00
MEGASOFT	EQ	13-May-2024	66.85	69.35	70.15	68.05	70.15	70.15	69.67	217719	151.69	967	156058	71.68
MEGASTAR	EQ	13-May-2024	274.35	275.30	275.30	264.00	270.80	269.60	269.27	7012	18.88	754	4199	59.88
MEGATHERM	SM	13-May-2024	308.20	308.20	315.00	287.00	302.00	301.30	301.37	104400	314.63	223	77200	73.95
MELSTAR	BZ	13-May-2024	4.35	4.40	4.55	4.40	4.55	4.55	4.50	1903	0.09	20	-	-
MENONBE	EQ	13-May-2024	121.15	120.00	120.95	116.10	119.45	118.75	118.03	54580	64.42	1795	32198	58.99
MEP	BE	13-May-2024	8.15	8.15	8.30	7.75	7.95	7.80	7.89	266978	21.05	481	-	-
METALFORGE	BZ	13-May-2024	4.30	4.30	4.35	4.30	4.35	4.35	4.35	808	0.04	9	-	-
METROBRAND	EQ	13-May-2024	1037.35	1040.00	1085.50	1025.65	1068.25	1079.80	1068.18	107308	1146.25	19166	44491	41.46
METROPOLIS	EQ	13-May-2024	1747.85	1740.00	1840.00	1715.90	1839.90	1831.00	1805.78	721361	13026.20	62306	238015	33.00
MFSL	EQ	13-May-2024	976.10	977.85	977.85	956.10	969.00	966.70	963.64	851218	8202.67	29753	516979	60.73
MGEL	EQ	13-May-2024	21.75	21.90	22.65	20.60	21.85	21.90	21.78	251535	54.78	1061	120648	47.96
MGL	EQ	13-May-2024	1300.35	1335.90	1335.90	1269.50	1285.15	1285.80	1289.32	606878	7824.58	52216	175780	28.96
MHHL	SM	13-May-2024	55.80	56.00	56.00	56.00	56.00	56.00	56.00	4500	2.52	3	4500	100.00
MHLXMIRU	EQ	13-May-2024	211.25	210.50	224.15	210.50	216.40	215.50	216.49	33007	71.46	1286	13765	41.70
MHRIL	EQ	13-May-2024	410.50	410.45	413.95	403.20	405.00	406.50	406.65	117927	479.54	9141	68077	57.73
MICEL	EQ	13-May-2024	46.85	47.80	47.80	45.90	47.00	46.95	46.77	202646	94.77	1732	125951	62.15
MICROPRO	SM	13-May-2024	44.25	44.20	45.05	44.20	45.05	45.05	44.50	4800	2.14	3	3200	66.67
MID150BEES	EQ	13-May-2024	189.22	192.05	192.05	185.75	189.98	190.03	188.08	537083	1010.17	7948	382622	71.24
MIDCAP	EQ	13-May-2024	141.10	143.48	143.48	139.01	142.43	142.20	140.08	36319	50.88	722	26589	73.21
MIDCAPETF	EQ	13-May-2024	18.63	19.00	19.00	18.25	18.70	18.67	18.47	740489	136.73	5144	390688	52.76
MIDCAPIETF	EQ	13-May-2024	18.97	19.45	19.45	18.51	18.90	18.91	18.72	542153	101.49	1921	248459	45.83
MIDHANI	EQ	13-May-2024	407.50	407.00	429.00	395.55	426.00	424.80	417.48	1282917	5355.87	36300	373021	29.08
MIDQ50ADD	EQ	13-May-2024	218.36	220.97	220.97	213.35	218.38	218.29	216.41	3242	7.02	199	2659	82.02
MIDSELIETF	EQ	13-May-2024	15.53	15.80	15.80	15.16	15.71	15.55	15.43	839610	129.58	3053	715960	85.27
MINDACORP	EQ	13-May-2024	414.30	414.90	416.00	397.50	413.20	413.65	405.51	919457	3728.47	32012	494015	53.73
MINDSPACE	RR	13-May-2024	353.52	354.90	354.90	339.16	344.60	347.57	345.33	113569	392.18	4014	88601	78.02
MINDTECK	EQ	13-May-2024	304.40	308.80	334.45	305.35	325.00	323.85	321.40	281880	905.95	6513	117488	41.68
MIRCELECTR	EQ	13-May-2024	23.75	24.00	24.90	22.65	24.50	24.55	24.36	1716598	418.13	3388	700027	40.78
MIRZAINT	EQ	13-May-2024	44.60	45.00	45.35	43.70	44.50	44.35	44.22	124910	55.23	950	83727	67.03
MITCON	EQ	13-May-2024	122.05	122.00	134.25	116.00	134.25	134.05	131.17	96475	126.55	1323	39701	41.15
MITTAL	BE	13-May-2024	1.50	1.50	1.55	1.50	1.55	1.55	1.54	389668	6.02	804	-	-
MKPL	BE	13-May-2024	11.05	11.50	11.60	11.05	11.35	11.30	11.37	503037	57.20	1313	-	-
MMFL	EQ	13-May-2024	1142.40	1142.40	1153.35	1105.65	1145.00	1142.60	1127.61	37502	422.88	5634	17206	45.88
MMP	EQ	13-May-2024	266.30	265.00	284.95	260.30	280.00	282.10	269.89	60037	162.03	5513	20967	34.92
MMTC	EQ	13-May-2024	69.00	70.00	70.10	67.00	69.00	69.05	68.50	1421762	973.87	8536	459871	32.35
MNC	EQ	13-May-2024	27.92	27.92	28.71	27.62	28.39	28.20	28.11	26860	7.55	275	23187	86.33
MODIRUBBER	BE	13-May-2024	97.05	100.95	100.95	95.00	98.20	97.95	97.28	1887	1.84	51	-	-
MODISONLTD	BE	13-May-2024	129.70	129.70	133.65	123.25	125.10	125.90	125.25	11575	14.50	236	-	-
MODTHREAD	BE	13-May-2024	71.70	70.40	73.50	68.15	68.15	68.15	71.00	24450	17.36	141	-	-
MOGSEC	EQ	13-May-2024	55.20	55.05	55.44	55.05	55.43	55.34	55.16	2549	1.41	42	2103	82.50
MOHEALTH	EQ	13-May-2024	34.86	35.49	35.97	34.57	35.50	35.40	35.13	21380	7.51	333	17028	79.64
MOHITIND	EQ	13-May-2024	22.25	22.95	22.95	20.85	21.45	21.35	21.54	23481	5.06	209	16630	70.82
MOIL	EQ	13-May-2024	409.00	409.90	435.50	400.00	431.25	432.30	422.03	4352302	18368.04	72865	1049154	24.11
MOKSH	BE	13-May-2024	15.70	15.40	15.50	14.95	15.00	15.00	15.00	212211	31.83	1046	-	-
MOL	EQ	13-May-2024	84.10	80.10	82.50	79.50	82.20	81.85	80.91	1616088	1307.61	9582	640219	39.62
MOLDTECH	EQ	13-May-2024	203.75	203.75	205.95	198.00	200.10	200.85	201.01	103935	208.92	5610	62489	60.12
MOLDTKPAC	EQ	13-May-2024	797.05	790.05	799.00	785.00	799.00	792.45	792.45	100926	799.79	4959	88601	87.79
MOLOWVOL	EQ	13-May-2024	35.04	36.00	36.00	34.59	35.40	35.32	35.00	2804	0.98	132	2217	79.07
MOM100	EQ	13-May-2024	52.81	53.80	54.40	51.72	52.33	53.03	52.37	243876	127.72	3359	117290	48.09
MOM30IETF	EQ	13-May-2024	32.81	33.17	33.18	32.12	32.60	32.85	32.41	715725	231.94	2431	435633	60.87
MOM50	EQ	13-May-2024	225.62	228.45	228.45	222.87	227.00	225.15	223.62	2998	6.70	135	2434	81.19
MOMENTUM	EQ	13-May-2024	32.60	32.93	33.80	31.86	32.64	32.67	32.32	208558	67.40	761	149152	71.52
MOMOMENTUM	EQ	13-May-2024	65.37	67.70	67.70	63.93	65.60	65.37	64.64	507254	327.89	1282	414693	81.75
MON100	EQ	13-May-2024	147.51	151.95	151.95	143.10	147.17	147.10	147.29	541133	797.05	7992	326002	60.24
MONARCH	EQ	13-May-2024	524.60	531.00	570.00	518.05	557.00	558.70	537.79	37265	200.41	1946	20359	54.63
MONIFTY500	EQ	13-May-2024	20.62	20.88	20.88	20.34	20.70	20.66	20.47	715459	146.45	1554	600231	83.89
MONOPHARMA	SM	13-May-2024	41.55	39.50	43.40	39.50	39.65	39.60	39.92	20000	7.98	10	10000	50.00
MONQ50	EQ	13-May-2024	62.22	62.49	62.49	61.81	62.40	62.33	62.32	10876	6.78	347	7268	66.83
MONTECARLO	EQ	13-May-2024	690.25	690.00	697.60	669.55	697.50	688.50	682.93	10484	71.60	1095	6803	64.89
MOQUALITY	EQ	13-May-2024	180.21	176.61	181.75	176.61	181.61	181.50	179.79	582	1.05	43	547	93.99
MORARJEE	BE	13-May-2024	17.80	16.95	16.95	16.95	16.95	16.95	16.95	10385	1.76	39	-	-
MOREALTY	EQ	13-May-2024	93.78	95.49	95.49	91.70	93.47	94.44	92.67	85153	78.91	815	68499	80.44
MOREPENLAB	EQ	13-May-2024	46.15	46.15	46.35	44.50	45.75	45.60	45.29	1520487	688.56	7140	536277	35.27
MOS	SM	13-May-2024	193.60	195.00	196.00	185.50	190.95	191.10	191.86	89600	171.91	102	46400	51.79
MOSMALL250	EQ	13-May-2024	15.17	15.20	15.20	14.80	15.14	15.13	14.99	301471	45.20	1345	227077	75.32
MOTHERSON	EQ	13-May-2024	127.60	127.50	127.50	122.45	125.35	125.05	124.36	18189992	22620.87	107108	9837266	54.08
MOTILALOFS	EQ	13-May-2024	2147.40	2192.60	2291.00	2166.65	2270.00	2268.45	2230.16	390208	8702.27	44590	206965	53.04
MOTISONS	EQ	13-May-2024	172.20	173.90	174.70	168.90	169.25	170.50	171.19	235041	402.37	2666	132986	56.58
MOTOGENFIN	EQ	13-May-2024	32.95	33.90	33.90	32.20	32.50	32.50	32.90	2273	0.75	60	1037	45.62
MOVALUE	EQ	13-May-2024	97.11	99.00	99.00	94.80	97.18	96.95	95.88	166240	159.39	2332	113440	68.24
MPHASIS	EQ	13-May-2024	2231.20	2231.20	2269.00	2195.00	2250.00	2254.65	2232.03	334981	7476.88	26701	121655	36.32
MPSLTD	EQ	13-May-2024	1632.10	1640.30	1640.30	1576.55	1620.00	1627.70	1613.49	5584	90.10	911	3049	54.60
MPTODAY	SM	13-May-2024	39.90	37.95	37.95	37.95	37.95	37.95	37.95	4000	1.52	2	4000	100.00
MRF	EQ	13-May-2024	127595.70	127595.70	129199.80	125623.15	128699.95	128881.90	127719.57	9777	12487.14	7373	2826	28.90
MRO-TEK	EQ	13-May-2024	75.60	77.50	90.70	75.00	90.70	90.70	88.28	721339	636.79	5931	304855	42.26
MRPL	EQ	13-May-2024	210.55	210.80	210.80	199.50	205.45	205.40	203.85	5939153	12106.86	66096	1357269	22.85
MSPL	EQ	13-May-2024	25.35	25.00	25.60	24.15	25.30	25.40	24.83	377918	93.85	1293	219161	57.99
MSTCLTD	EQ	13-May-2024	800.90	806.50	820.00	780.00	804.00	809.45	800.91	151368	1212.33	12066	50821	33.57
MSUMI	EQ	13-May-2024	67.50	67.50	67.95	66.15	67.35	67.15	67.04	2624380	1759.33	19536	1128470	43.00
MTARTECH	EQ	13-May-2024	1790.55	1794.00	1799.00	1758.40	1790.00	1791.40	1778.88	78706	1400.09	11385	35012	44.48
MTEDUCARE	BE	13-May-2024	3.30	3.30	3.30	3.15	3.30	3.25	3.19	29704	0.95	71	-	-
MTNL	EQ	13-May-2024	34.40	34.70	34.70	33.20	33.50	33.55	33.79	1284968	434.19	4264	651667	50.71
MUFIN	EQ	13-May-2024	121.15	121.20	123.65	117.30	120.50	120.30	119.64	59408	71.08	1270	34905	58.75
MUFTI	EQ	13-May-2024	171.75	172.05	173.00	169.45	170.80	170.60	170.70	111848	190.93	6235	51670	46.20
MUKANDLTD	EQ	13-May-2024	166.70	166.70	167.20	160.25	162.95	162.45	162.54	258908	420.82	8489	118018	45.58
MUKKA	EQ	13-May-2024	34.80	35.55	36.25	34.65	36.20	35.95	35.33	1034579	365.47	5317	550187	53.18
MUKTAARTS	EQ	13-May-2024	66.95	68.30	69.00	64.75	68.75	68.45	67.80	3975	2.70	56	3348	84.23
MUNJALAU	EQ	13-May-2024	80.30	80.65	80.65	78.00	79.50	79.60	79.21	61252	48.52	741	36637	59.81
MUNJALSHOW	EQ	13-May-2024	158.10	158.10	161.00	156.10	158.75	159.00	158.68	80759	128.15	2967	36867	45.65
MURUDCERA	EQ	13-May-2024	49.30	49.80	49.80	48.20	48.90	49.25	49.04	20927	10.26	372	14114	67.44
MUTHOOTCAP	EQ	13-May-2024	287.65	298.00	298.00	287.15	291.80	294.95	291.50	21642	63.09	1152	7756	35.84
MUTHOOTFIN	EQ	13-May-2024	1663.25	1665.95	1700.00	1640.80	1690.00	1691.70	1678.32	267829	4495.04	21318	86821	32.42
MUTHOOTMF	EQ	13-May-2024	226.10	227.05	227.05	218.95	219.75	219.70	221.29	330997	732.47	8949	185337	55.99
MVGJL	EQ	13-May-2024	226.10	226.00	227.85	218.60	224.00	223.35	222.32	40944	91.03	1289	20127	49.16
MVKAGRO	SM	13-May-2024	42.35	42.50	42.50	41.10	41.40	41.55	41.53	34800	14.45	29	28800	82.76
MWL	SM	13-May-2024	159.80	160.10	160.10	157.00	157.00	157.00	157.61	121200	191.02	46	96000	79.21
NACLIND	EQ	13-May-2024	65.25	64.90	64.90	62.55	63.70	63.95	63.56	93419	59.37	1202	41757	44.70
NAGAFERT	EQ	13-May-2024	10.20	10.40	10.50	9.95	10.10	10.05	10.09	404827	40.87	1218	249675	61.67
NAGREEKCAP	EQ	13-May-2024	18.85	18.85	19.45	18.15	18.50	18.50	18.55	587	0.11	15	532	90.63
NAGREEKEXP	EQ	13-May-2024	29.60	30.50	30.50	29.40	29.60	29.65	29.97	27066	8.11	260	19027	70.30
NAHARCAP	EQ	13-May-2024	285.65	290.50	291.00	282.10	284.55	283.15	283.82	2854	8.10	215	1685	59.04
NAHARINDUS	EQ	13-May-2024	120.75	121.40	121.40	117.05	120.30	120.10	118.90	15904	18.91	297	9269	58.28
NAHARPOLY	EQ	13-May-2024	189.10	188.00	190.10	185.00	188.15	188.70	187.71	4227	7.93	319	2704	63.97
NAHARSPING	EQ	13-May-2024	268.85	268.05	268.40	262.15	267.90	267.15	265.58	10565	28.06	759	6349	60.09
NAM-INDIA	EQ	13-May-2024	572.45	566.15	575.90	558.05	562.00	563.05	563.87	340246	1918.54	22742	161543	47.48
NAMAN	SM	13-May-2024	113.15	111.05	113.90	108.00	112.50	112.25	110.94	72000	79.87	44	46400	64.44
NARMADA	BE	13-May-2024	19.10	19.10	20.05	18.20	18.65	19.20	18.71	15781	2.95	91	-	-
NATCOPHARM	EQ	13-May-2024	974.00	974.00	997.00	970.00	979.90	974.50	982.35	686988	6748.60	38087	274797	40.00
NATHBIOGEN	EQ	13-May-2024	189.55	192.40	192.40	184.05	187.50	185.90	186.82	37601	70.25	1755	23173	61.63
NATIONALUM	EQ	13-May-2024	173.95	173.20	178.00	168.75	177.30	176.95	173.08	12288370	21268.79	57818	3201804	26.06
NAUKRI	EQ	13-May-2024	6027.40	5965.50	6106.45	5905.00	6045.10	6057.00	6026.86	218002	13138.68	29574	110144	50.52
NAVA	EQ	13-May-2024	496.45	497.00	501.00	486.95	495.65	495.55	494.33	178098	880.39	12063	74021	41.56
NAVINFLUOR	EQ	13-May-2024	3247.55	3230.00	3267.00	3170.15	3248.95	3236.65	3211.16	190352	6112.50	22637	84661	44.48
NAVINIFTY	EQ	13-May-2024	222.47	228.03	228.03	220.30	221.30	222.18	221.51	1336	2.96	52	876	65.57
NAVKARCORP	EQ	13-May-2024	100.35	100.25	107.60	97.10	102.40	102.30	102.84	1603440	1649.00	9158	309918	19.33
NAVNETEDUL	EQ	13-May-2024	152.15	152.95	152.95	146.20	148.15	147.85	148.48	271486	403.11	6809	117861	43.41
NAZARA	EQ	13-May-2024	617.50	618.00	620.00	600.35	608.25	607.10	607.69	137948	838.30	9548	65816	47.71
NBCC	EQ	13-May-2024	132.40	132.90	132.90	127.60	130.15	130.00	129.69	7836628	10163.55	45165	2526883	32.24
NBIFIN	EQ	13-May-2024	1793.50	1789.80	1862.95	1752.00	1752.00	1799.05	1813.25	234	4.24	79	145	61.97
NCC	EQ	13-May-2024	242.30	242.30	242.90	234.40	241.30	239.95	238.72	2564346	6121.72	41668	815405	31.80
NCLIND	EQ	13-May-2024	209.45	212.40	213.95	204.70	206.15	207.40	208.29	241837	503.71	8179	100143	41.41
NDGL	EQ	13-May-2024	2449.65	2497.45	2498.40	2430.05	2457.00	2457.00	2457.89	93	2.29	27	86	92.47
NDL	EQ	13-May-2024	37.90	38.35	38.35	36.40	37.35	37.65	37.16	248291	92.27	1569	112004	45.11
NDLVENTURE	EQ	13-May-2024	95.70	96.00	96.95	93.00	96.95	96.10	95.52	2376	2.27	99	1786	75.17
NDRAUTO	EQ	13-May-2024	805.20	858.00	858.00	797.70	801.20	805.85	819.90	9614	78.82	1465	5446	56.65
NDTV	EQ	13-May-2024	214.00	215.50	219.70	210.40	217.75	216.20	214.35	156205	334.82	6864	62831	40.22
NECCLTD	EQ	13-May-2024	25.10	25.10	25.25	23.60	24.85	24.65	24.58	200454	49.27	646	117046	58.39
NECLIFE	EQ	13-May-2024	33.40	33.35	33.35	32.90	33.15	33.10	33.08	188208	62.26	1102	126993	67.47
NELCAST	EQ	13-May-2024	151.40	153.65	155.30	148.40	153.00	152.85	152.56	129396	197.41	5832	56821	43.91
NELCO	EQ	13-May-2024	720.40	722.95	724.35	698.30	714.30	713.25	711.40	81037	576.50	7931	27105	33.45
NEOGEN	EQ	13-May-2024	1445.80	1421.60	1488.10	1409.10	1447.10	1449.25	1445.67	27652	399.76	7169	10713	38.74
NESCO	EQ	13-May-2024	842.95	842.95	846.50	822.05	828.05	830.45	832.44	78267	651.53	7312	42128	53.83
NESTLEIND	EQ	13-May-2024	2533.20	2532.75	2541.90	2506.05	2517.00	2516.25	2518.28	340381	8571.75	45324	170890	50.21
NETF	EQ	13-May-2024	234.08	237.45	237.45	231.01	235.19	234.22	233.12	2821	6.58	273	2130	75.51
NETWEB	EQ	13-May-2024	1960.20	1977.00	2058.20	1881.00	2055.90	2055.45	2011.37	320788	6452.23	19639	162203	50.56
NETWORK18	EQ	13-May-2024	78.00	78.80	78.95	75.50	76.65	76.45	76.50	1441516	1102.71	7850	947008	65.70
NEULANDLAB	EQ	13-May-2024	7139.70	6642.00	6700.00	6018.00	6060.00	6061.05	6245.75	167372	10453.64	29262	83679	50.00
NEWGEN	EQ	13-May-2024	979.95	986.80	986.80	921.00	945.00	944.25	941.66	157162	1479.93	10511	90363	57.50
NEWJAISA	SM	13-May-2024	96.45	96.05	98.80	95.00	98.80	98.80	96.59	24000	23.18	16	15000	62.50
NEXT50	EQ	13-May-2024	648.60	649.18	653.90	638.74	653.68	653.21	645.28	2685	17.33	174	1872	69.72
NEXT50IETF	EQ	13-May-2024	66.36	68.35	68.35	65.32	66.80	66.77	66.19	204323	135.24	2651	124758	61.06
NEXTMEDIA	EQ	13-May-2024	7.45	7.70	7.70	7.00	7.25	7.25	7.19	16400	1.18	67	8386	51.13
NFL	EQ	13-May-2024	96.05	96.10	96.65	92.90	95.30	95.10	94.47	1775646	1677.40	13313	589930	33.22
NGIL	EQ	13-May-2024	52.00	52.50	53.75	50.00	51.00	50.65	51.24	161502	82.76	683	29982	18.56
NGLFINE	EQ	13-May-2024	2400.65	2499.00	2499.00	2315.00	2338.00	2334.70	2375.52	2054	48.79	866	743	36.17
NH	EQ	13-May-2024	1262.20	1265.00	1272.75	1252.70	1259.00	1257.15	1260.99	97114	1224.60	14443	54924	56.56
NHIT	IV	13-May-2024	126.75	127.00	127.00	127.00	127.00	127.00	127.00	400000	508.00	1	400000	100.00
NHPC	EQ	13-May-2024	94.50	94.80	94.90	91.40	93.55	93.75	93.08	62798125	58449.55	181930	12649793	20.14
NIACL	EQ	13-May-2024	220.05	220.00	221.95	215.90	218.55	218.85	218.28	829362	1810.30	14155	399875	48.21
NIBL	EQ	13-May-2024	34.80	35.15	35.50	33.50	33.80	34.10	34.31	6311	2.17	152	3625	57.44
NIDAN	SM	13-May-2024	35.30	34.30	35.20	32.40	33.65	33.60	33.48	42000	14.06	40	29000	69.05
NIF100BEES	EQ	13-May-2024	240.10	240.10	242.66	237.01	240.59	240.57	238.71	22108	52.77	766	14338	64.85
NIF100IETF	EQ	13-May-2024	25.32	25.98	25.98	24.89	25.29	25.24	25.12	122028	30.65	1224	88109	72.20
NIF10GETF	EQ	13-May-2024	22.96	23.15	23.15	22.76	22.76	22.86	23.00	256	0.06	34	166	64.84
NIF5GETF	EQ	13-May-2024	55.50	55.50	56.00	55.50	55.99	55.99	55.58	24	0.01	5	20	83.33
NIFITETF	EQ	13-May-2024	331.14	335.00	335.00	327.73	332.29	330.82	329.89	854	2.82	90	617	72.25
NIFMID150	EQ	13-May-2024	184.81	182.00	185.77	181.83	185.77	185.75	183.08	2724	4.99	51	2083	76.47
NIFTY1	EQ	13-May-2024	237.98	237.98	239.30	235.95	239.00	238.88	238.12	210723	501.78	1429	186287	88.40
NIFTY50ADD	EQ	13-May-2024	227.14	227.14	232.00	223.80	226.69	226.79	224.82	12308	27.67	402	7598	61.73
NIFTYBEES	EQ	13-May-2024	244.97	252.30	252.30	242.27	245.48	245.16	243.70	5278644	12864.29	56938	3775295	71.52
NIFTYBETF	EQ	13-May-2024	220.91	220.32	222.20	218.00	221.69	221.64	220.36	10527	23.20	140	8380	79.60
NIFTYETF	EQ	13-May-2024	233.18	233.19	234.53	231.17	234.29	233.77	232.52	36889	85.77	922	30087	81.56
NIFTYIETF	EQ	13-May-2024	243.48	250.80	250.80	240.76	244.43	244.05	242.63	430370	1044.23	11236	320635	74.50
NIFTYQLITY	EQ	13-May-2024	19.02	19.02	19.89	18.85	19.19	19.16	19.13	18200	3.48	315	13546	74.43
NIITLTD	EQ	13-May-2024	98.60	99.50	99.50	95.55	97.00	97.25	96.94	280514	271.93	4684	144244	51.42
NIITMTS	EQ	13-May-2024	444.00	444.00	449.15	435.30	448.00	446.85	442.94	47090	208.58	6410	22270	47.29
NILAINFRA	BE	13-May-2024	11.65	11.55	12.15	11.30	11.90	11.85	11.75	885994	104.14	1377	-	-
NILASPACES	BE	13-May-2024	10.70	10.50	10.50	10.50	10.50	10.50	10.50	181798	19.09	236	-	-
NILKAMAL	EQ	13-May-2024	1860.60	1860.60	1868.65	1825.60	1832.00	1836.90	1840.38	14626	269.17	1748	11021	75.35
NINSYS	EQ	13-May-2024	428.55	430.00	453.95	428.55	435.95	432.10	438.25	4288	18.79	704	2397	55.90
NIPPOBATRY	EQ	13-May-2024	567.95	570.00	577.65	560.00	575.95	572.10	568.86	10029	57.05	1093	5268	52.53
NIRAJ	EQ	13-May-2024	40.65	41.95	41.95	40.10	41.00	41.10	41.13	12604	5.18	187	6875	54.55
NIRMAN	SM	13-May-2024	210.50	202.05	218.00	198.00	205.10	208.80	206.33	18000	37.14	29	8400	46.67
NITCO	BE	13-May-2024	76.20	74.70	76.00	74.70	76.00	76.00	75.21	104110	78.31	100	-	-
NITINSPIN	EQ	13-May-2024	341.20	343.00	344.25	324.85	344.00	339.35	335.06	129476	433.82	8125	72503	56.00
NITIRAJ	BE	13-May-2024	201.25	194.00	207.00	194.00	199.00	199.00	199.93	5677	11.35	64	-	-
NKIND	EQ	13-May-2024	53.55	56.20	56.20	53.05	53.05	53.15	54.13	73	0.04	21	52	71.23
NLCINDIA	EQ	13-May-2024	217.40	217.45	220.85	208.60	218.25	217.75	215.02	4353295	9360.25	56234	1493177	34.30
NMDC	EQ	13-May-2024	255.40	255.40	257.10	246.20	256.10	255.75	251.67	8631620	21723.25	57562	2960574	34.30
NOCIL	EQ	13-May-2024	256.95	256.95	257.45	249.05	253.50	253.10	251.50	556243	1398.96	11955	310484	55.82
NOIDATOLL	BE	13-May-2024	8.20	8.05	8.60	8.00	8.05	8.05	8.25	133002	10.97	306	-	-
NORBTEAEXP	EQ	13-May-2024	12.55	12.80	13.05	12.00	12.80	12.70	12.42	5775	0.72	107	4708	81.52
NOVAAGRI	EQ	13-May-2024	49.25	49.25	49.75	47.70	48.80	48.75	48.57	272253	132.23	3391	155465	57.10
NPBET	EQ	13-May-2024	251.01	247.70	247.70	238.00	245.80	243.63	242.37	9907	24.01	307	5405	54.56
NPST	SM	13-May-2024	1347.80	1311.00	1394.00	1284.95	1384.00	1379.20	1322.31	31100	411.24	258	20000	64.31
NRAIL	EQ	13-May-2024	450.75	446.25	466.70	444.80	462.00	462.05	456.04	8886	40.52	750	7046	79.29
NRBBEARING	EQ	13-May-2024	313.25	315.40	315.40	303.30	308.50	308.25	307.40	102919	316.38	4956	53342	51.83
NRL	EQ	13-May-2024	75.10	76.00	76.00	71.85	72.45	72.35	72.92	64423	46.98	671	44127	68.50
NSIL	EQ	13-May-2024	3457.85	3485.50	3511.65	3425.00	3452.15	3480.00	3456.15	3060	105.76	876	1638	53.53
NSLNISP	EQ	13-May-2024	60.60	60.90	61.50	58.65	61.30	61.05	60.28	9047529	5453.91	28743	2139949	23.65
NTL	BE	13-May-2024	3.55	3.40	3.40	3.40	3.40	3.40	3.40	797	0.03	6	-	-
NTPC	EQ	13-May-2024	355.50	355.50	356.00	346.50	351.50	350.90	350.89	10691781	37516.38	157205	6002665	56.14
NUCLEUS	EQ	13-May-2024	1310.00	1296.00	1359.95	1296.00	1330.00	1337.15	1335.80	38586	515.43	7656	17440	45.20
NURECA	EQ	13-May-2024	271.00	272.45	273.65	267.00	269.00	269.25	269.63	12731	34.33	1025	6970	54.75
NUVAMA	EQ	13-May-2024	5032.70	5100.50	5280.00	4881.05	5081.20	5141.50	5132.44	138333	7099.86	24622	79800	57.69
NUVOCO	EQ	13-May-2024	312.60	317.20	318.95	308.05	309.50	309.55	310.60	242860	754.33	7645	141057	58.08
NV20	EQ	13-May-2024	139.91	139.90	141.48	137.14	139.82	139.99	138.23	14946	20.66	384	6543	43.78
NV20BEES	EQ	13-May-2024	140.10	140.00	141.90	137.10	141.90	140.15	139.06	13890	19.32	357	8645	62.24
NV20IETF	EQ	13-May-2024	13.63	14.05	14.05	13.46	13.65	13.60	13.58	493857	67.05	2216	213639	43.26
NXST	RR	13-May-2024	133.18	134.35	134.35	130.00	131.60	132.22	132.09	186000	245.69	6550	152145	81.80
NYKAA	EQ	13-May-2024	169.90	170.00	170.30	165.50	169.60	168.90	168.19	1817554	3056.87	37823	735150	40.45
OAL	EQ	13-May-2024	353.05	353.05	355.55	343.65	349.60	348.25	349.47	17518	61.22	1369	7139	40.75
OBCL	EQ	13-May-2024	54.35	55.60	55.60	53.30	54.75	54.45	53.86	38204	20.58	522	25304	66.23
OBEROIRLTY	EQ	13-May-2024	1469.65	1469.65	1487.45	1445.90	1480.00	1482.75	1468.31	161524	2371.67	17268	51116	31.65
OCCL	EQ	13-May-2024	719.60	720.20	728.95	712.85	716.00	723.25	719.61	10383	74.72	902	6694	64.47
OFSS	EQ	13-May-2024	7580.75	7580.00	7763.95	7517.15	7742.00	7751.80	7652.66	136013	10408.61	23352	54214	39.86
OIL	EQ	13-May-2024	619.10	617.00	618.45	589.05	603.85	604.30	602.37	2924783	17618.02	66478	773618	26.45
OILCOUNTUB	BE	13-May-2024	39.25	37.30	40.25	37.30	38.00	37.95	38.44	48136	18.50	351	-	-
OLECTRA	EQ	13-May-2024	1609.25	1605.00	1631.75	1560.00	1628.00	1624.95	1593.02	699081	11136.47	54687	180815	25.86
OMAXAUTO	BE	13-May-2024	130.10	128.40	132.70	127.50	132.70	132.70	129.80	36141	46.91	90	-	-
OMAXE	EQ	13-May-2024	93.60	93.85	93.85	88.95	92.10	92.00	91.14	125118	114.04	1225	63394	50.67
OMFURN	SM	13-May-2024	79.00	74.95	74.95	72.95	73.50	73.50	73.41	50400	37.00	5	48000	95.24
OMINFRAL	EQ	13-May-2024	127.15	125.20	127.70	123.30	127.60	126.65	125.35	83804	105.05	3355	43784	52.25
OMKARCHEM	BZ	13-May-2024	6.60	6.60	6.85	6.60	6.85	6.80	6.80	2801	0.19	15	-	-
ONDOOR	SM	13-May-2024	264.15	258.25	275.00	258.10	275.00	275.00	266.07	3000	7.98	5	2400	80.00
ONELIFECAP	BE	13-May-2024	16.80	16.80	17.55	16.50	16.70	16.70	17.05	16230	2.77	115	-	-
ONEPOINT	EQ	13-May-2024	49.60	49.80	52.00	48.20	51.55	51.65	50.89	626864	319.02	2430	408704	65.20
ONGC	EQ	13-May-2024	270.25	271.90	271.90	262.05	267.50	266.90	266.11	7163239	19062.26	89978	2174971	30.36
ONMOBILE	EQ	13-May-2024	72.55	73.35	73.35	70.90	72.80	72.85	71.82	305773	219.60	2473	120550	39.42
ONWARDTEC	EQ	13-May-2024	439.55	446.15	454.20	439.20	441.00	443.15	442.53	33584	148.62	2245	16583	49.38
OPTIEMUS	EQ	13-May-2024	258.30	260.35	260.70	251.30	253.40	255.10	254.48	82569	210.12	3786	35817	43.38
ORBTEXP	EQ	13-May-2024	161.20	164.35	166.70	158.40	164.70	162.95	161.26	20386	32.87	1617	8035	39.41
ORCHPHARMA	EQ	13-May-2024	1034.65	1039.90	1070.00	1001.35	1019.90	1014.85	1015.82	43842	445.35	4369	29094	66.36
ORIANA	SM	13-May-2024	2334.85	2435.00	2451.55	2250.10	2451.55	2451.55	2397.54	135750	3254.67	784	73200	53.92
ORICONENT	EQ	13-May-2024	37.35	37.80	37.80	35.85	36.15	36.05	36.31	304332	110.51	2022	191549	62.94
ORIENTALTL	BE	13-May-2024	8.05	8.10	8.45	7.75	8.15	8.20	8.04	44949	3.61	151	-	-
ORIENTBELL	EQ	13-May-2024	364.90	364.90	364.90	351.25	363.00	361.85	356.66	14736	52.56	2376	6475	43.94
ORIENTCEM	EQ	13-May-2024	217.70	217.70	218.75	209.60	210.75	210.50	211.86	381926	809.13	12651	160043	41.90
ORIENTCER	EQ	13-May-2024	47.00	47.80	49.35	46.00	48.75	48.80	47.93	72954	34.96	868	41684	57.14
ORIENTELEC	EQ	13-May-2024	208.75	209.40	211.95	205.95	210.70	209.55	208.33	346316	721.49	10891	168635	48.69
ORIENTHOT	EQ	13-May-2024	150.70	151.90	152.35	143.85	144.90	146.20	146.25	739131	1081.01	9774	406518	55.00
ORIENTLTD	EQ	13-May-2024	92.15	93.00	95.65	90.70	92.55	92.05	92.59	5081	4.70	144	2838	55.86
ORIENTPPR	EQ	13-May-2024	53.25	53.20	53.95	50.90	52.00	51.95	51.94	1341922	696.96	6071	420039	31.30
ORISSAMINE	EQ	13-May-2024	6348.50	6396.10	6396.10	6150.00	6355.00	6321.65	6266.56	5849	366.53	2134	1656	28.31
ORTEL	BZ	13-May-2024	1.35	1.35	1.40	1.35	1.40	1.40	1.39	7521	0.10	18	-	-
ORTINLAB	EQ	13-May-2024	19.05	19.35	19.40	17.30	18.45	18.25	18.23	28663	5.22	631	19627	68.48
OSIAHYPER	BE	13-May-2024	26.60	27.10	27.10	27.10	27.10	27.10	27.10	123919	33.58	229	-	-
OSWALAGRO	EQ	13-May-2024	44.50	44.55	44.80	43.05	44.05	44.35	43.97	66803	29.37	589	49986	74.83
OSWALGREEN	EQ	13-May-2024	32.65	32.90	33.70	31.90	33.30	33.05	32.76	191484	62.74	1361	69218	36.15
OSWALSEEDS	BE	13-May-2024	28.75	28.80	29.20	28.10	28.30	28.15	28.39	14255	4.05	170	-	-
OWAIS	SM	13-May-2024	934.35	979.80	981.05	890.10	939.10	939.55	940.80	150400	1414.97	94	99200	65.96
PAGEIND	EQ	13-May-2024	34524.55	34524.55	35226.90	34061.00	34970.05	35147.40	34785.50	25177	8757.95	12217	10598	42.09
PAISALO	EQ	13-May-2024	60.65	61.45	62.45	58.25	62.45	62.25	61.20	1572968	962.70	5914	885082	56.27
PAKKA	EQ	13-May-2024	267.80	267.00	270.60	254.75	265.00	264.90	259.82	147304	382.72	6946	56841	38.59
PALASHSECU	EQ	13-May-2024	132.95	131.00	134.20	129.25	132.00	132.15	132.00	6002	7.92	662	2942	49.02
PALREDTEC	BE	13-May-2024	118.50	118.50	120.80	115.25	116.65	117.15	117.14	6781	7.94	290	-	-
PANACEABIO	EQ	13-May-2024	132.70	132.15	138.90	130.10	135.25	136.15	133.45	66628	88.92	2284	26956	40.46
PANACHE	EQ	13-May-2024	76.95	76.50	83.90	75.00	79.00	79.95	79.62	37172	29.60	305	23335	62.78
PANAMAPET	EQ	13-May-2024	326.75	327.35	330.30	322.20	330.30	326.45	325.41	48430	157.60	3189	29160	60.21
PANSARI	EQ	13-May-2024	87.85	92.00	92.00	83.45	84.60	84.60	84.33	4286	3.61	78	2645	61.71
PAR	EQ	13-May-2024	257.15	261.00	261.00	245.00	245.00	246.80	250.65	31128	78.02	1705	16676	53.57
PARACABLES	BE	13-May-2024	71.40	71.55	74.50	71.50	73.70	74.00	72.69	418996	304.55	2254	-	-
PARADEEP	EQ	13-May-2024	65.50	65.60	67.00	63.55	64.95	64.70	64.39	1264302	814.15	6224	533278	42.18
PARAGMILK	EQ	13-May-2024	203.10	203.10	204.75	198.10	203.00	203.55	201.25	477635	961.24	8599	252603	52.89
PARAGON	SM	13-May-2024	123.40	117.60	123.30	117.60	121.10	121.10	120.96	9600	11.61	8	7200	75.00
PARAS	EQ	13-May-2024	701.80	701.95	702.00	684.25	695.05	695.45	691.92	86361	597.55	10456	35206	40.77
PARASPETRO	BE	13-May-2024	3.35	3.30	3.30	3.30	3.30	3.30	3.30	33187	1.10	197	-	-
PARKHOTELS	EQ	13-May-2024	182.20	184.40	184.40	178.60	179.95	179.80	179.95	501994	903.32	21506	355821	70.88
PARSVNATH	EQ	13-May-2024	12.45	12.45	13.05	12.30	13.05	13.05	12.63	229079	28.94	475	168204	73.43
PARTYCRUS	SM	13-May-2024	118.20	122.40	123.45	118.50	118.50	118.75	121.12	11000	13.32	11	9000	81.82
PASHUPATI	SM	13-May-2024	180.85	180.55	183.00	180.00	181.05	181.05	180.62	145600	262.98	34	136800	93.96
PASUPTAC	EQ	13-May-2024	36.45	36.45	36.50	35.35	36.45	36.25	35.97	76401	27.48	680	36065	47.20
PATANJALI	EQ	13-May-2024	1361.40	1353.50	1365.95	1316.60	1328.00	1330.85	1331.93	195257	2600.69	16388	95139	48.73
PATELENG	EQ	13-May-2024	56.00	56.80	56.80	54.20	55.20	55.40	55.20	3792876	2093.79	17806	1796387	47.36
PATINTLOG	EQ	13-May-2024	21.05	21.00	21.30	19.60	20.75	20.65	20.38	413615	84.31	1968	209316	50.61
PATTECH	ST	13-May-2024	88.50	88.50	88.50	87.05	87.05	87.05	87.48	25500	22.31	6	25500	100.00
PAVNAIND	EQ	13-May-2024	522.85	519.90	527.95	500.40	510.00	508.95	511.77	5616	28.74	635	3946	70.26
PAYTM	EQ	13-May-2024	349.65	358.05	359.60	335.05	342.70	343.50	345.14	2666342	9202.61	45292	1186602	44.50
PCBL	EQ	13-May-2024	252.45	253.85	253.90	243.60	249.40	248.70	247.30	900059	2225.85	21741	413343	45.92
PCJEWELLER	EQ	13-May-2024	48.70	49.75	49.75	47.10	49.00	49.05	48.57	956866	464.76	4100	569207	59.49
PDMJEPAPER	EQ	13-May-2024	91.30	91.60	91.65	86.20	88.15	87.65	87.80	829852	728.60	5778	247264	29.80
PDSL	EQ	13-May-2024	439.40	442.90	443.00	433.10	440.30	439.30	437.42	22553	98.65	5572	12926	57.31
PEARLPOLY	EQ	13-May-2024	39.65	39.65	40.70	38.50	39.10	40.10	39.61	65928	26.11	544	26904	40.81
PEL	EQ	13-May-2024	847.40	851.00	851.95	806.65	826.60	826.80	822.31	2354683	19362.86	77411	609928	25.90
PENIND	EQ	13-May-2024	126.35	126.40	131.10	122.60	131.10	128.70	126.91	596694	757.29	9536	291128	48.79
PENINLAND	EQ	13-May-2024	60.70	61.30	62.75	59.40	59.85	59.90	60.97	1955434	1192.31	8629	695769	35.58
PENTAGON	SM	13-May-2024	125.85	117.00	119.40	115.00	119.40	116.75	116.71	9000	10.50	9	7000	77.78
PERFECT	SM	13-May-2024	39.85	38.50	39.45	37.85	37.85	37.85	38.08	57000	21.71	18	45000	78.95
PERSISTENT	EQ	13-May-2024	3367.50	3352.00	3409.00	3271.40	3395.80	3396.90	3340.22	490848	16395.38	46423	155914	31.76
PETRONET	EQ	13-May-2024	299.65	299.40	299.55	291.40	297.50	297.60	296.12	3473126	10284.58	27588	1684108	48.49
PFC	EQ	13-May-2024	417.65	419.00	421.30	402.95	417.95	416.50	413.19	13617829	56267.07	99597	4374106	32.12
PFIZER	EQ	13-May-2024	4338.50	4329.95	4380.00	4305.95	4360.00	4359.95	4356.68	39325	1713.27	2836	34541	87.83
PFOCUS	EQ	13-May-2024	98.55	98.55	99.00	95.00	97.90	97.60	97.10	57052	55.40	801	33434	58.60
PFS	EQ	13-May-2024	39.85	38.75	40.30	37.85	40.25	40.10	38.70	1871402	724.23	4611	1036033	55.36
PGEL	EQ	13-May-2024	2063.55	2041.00	2121.00	2005.00	2098.70	2102.25	2076.89	58403	1212.97	10963	29233	50.05
PGHH	EQ	13-May-2024	15703.15	15726.15	15899.00	15518.10	15750.00	15715.55	15666.06	6957	1089.89	3636	4757	68.38
PGHL	EQ	13-May-2024	4709.35	4690.00	4729.00	4690.00	4719.05	4719.10	4717.04	6478	305.57	991	5386	83.14
PGIL	EQ	13-May-2024	607.35	599.95	625.00	579.00	600.00	597.55	592.54	6938	41.11	968	2698	38.89
PGINVIT	IV	13-May-2024	97.90	98.50	98.50	97.52	97.75	97.74	97.80	589332	576.38	4046	546432	92.72
PHANTOMFX	SM	13-May-2024	441.05	432.60	447.95	432.60	438.00	437.55	438.14	21900	95.95	63	14700	67.12
PHARMABEES	EQ	13-May-2024	18.77	18.76	19.30	18.66	19.29	19.26	19.07	3952732	753.87	8391	2500161	63.25
PHOENIXLTD	EQ	13-May-2024	2857.95	2856.30	3019.80	2835.05	2990.00	2997.85	2938.41	338646	9950.80	60474	174410	51.50
PIDILITIND	EQ	13-May-2024	2919.95	2904.25	2978.00	2903.05	2957.65	2965.85	2957.06	386238	11421.30	45117	156714	40.57
PIGL	BE	13-May-2024	72.80	71.35	71.35	71.35	71.35	71.35	71.35	14583	10.40	34	-	-
PIIND	EQ	13-May-2024	3562.60	3550.05	3675.15	3547.60	3648.75	3658.75	3626.48	292527	10608.43	31906	117536	40.18
PILANIINVS	EQ	13-May-2024	3807.05	3822.00	3877.85	3699.55	3779.95	3833.35	3795.65	5372	203.90	1602	2703	50.32
PILITA	BE	13-May-2024	11.40	11.40	11.95	10.85	11.90	11.70	11.05	224583	24.82	525	-	-
PIONEEREMB	EQ	13-May-2024	42.15	42.15	43.00	42.15	42.40	42.80	42.53	8348	3.55	156	7946	95.18
PITTIENG	EQ	13-May-2024	833.55	833.55	844.80	807.05	838.85	839.00	825.11	40174	331.48	6464	20442	50.88
PIXTRANS	EQ	13-May-2024	1301.40	1294.00	1310.00	1280.00	1295.00	1296.55	1293.27	5932	76.72	1042	3492	58.87
PKTEA	EQ	13-May-2024	328.00	326.20	326.20	300.65	307.50	307.50	310.30	565	1.75	46	445	78.76
PLASTIBLEN	EQ	13-May-2024	258.05	258.05	259.30	253.40	255.15	255.65	256.54	5867	15.05	451	3568	60.81
PLATIND	EQ	13-May-2024	213.80	214.40	214.80	203.95	207.00	206.70	208.72	455246	950.19	10794	169361	37.20
PLAZACABLE	EQ	13-May-2024	89.80	90.95	90.95	87.55	88.80	88.75	88.71	50114	44.46	1329	30183	60.23
PNB	EQ	13-May-2024	123.90	123.90	124.00	119.00	123.50	123.10	121.66	41922266	51002.54	133214	10678193	25.47
PNBGILTS	EQ	13-May-2024	101.80	102.20	103.00	99.35	102.50	102.25	101.40	550303	557.98	4394	196593	35.72
PNBHOUSING	EQ	13-May-2024	739.60	738.70	741.65	714.10	725.50	727.75	725.64	177297	1286.53	15669	61215	34.53
PNC	EQ	13-May-2024	60.20	61.70	63.65	58.00	61.00	61.40	59.62	53254	31.75	663	19386	36.40
PNCINFRA	EQ	13-May-2024	433.85	434.00	434.70	423.15	425.85	425.90	426.61	144083	614.67	10423	53964	37.45
POCL	EQ	13-May-2024	724.30	724.20	747.00	693.10	734.90	731.00	725.34	50391	365.51	2376	30065	59.66
PODDARHOUS	BZ	13-May-2024	100.60	99.00	101.00	99.00	100.95	100.95	99.91	138	0.14	11	-	-
PODDARMENT	EQ	13-May-2024	345.25	342.10	347.10	339.10	341.00	341.10	342.41	6398	21.91	371	3904	61.02
POKARNA	EQ	13-May-2024	439.30	439.30	471.55	435.00	470.00	469.60	460.48	130881	602.68	9814	39979	30.55
POLICYBZR	EQ	13-May-2024	1202.25	1213.30	1254.15	1192.65	1245.00	1246.50	1221.08	1309581	15991.06	64905	828312	63.25
POLYCAB	EQ	13-May-2024	6155.65	6269.00	6468.90	6222.25	6409.50	6430.90	6351.33	1788362	113584.70	163319	439606	24.58
POLYMED	EQ	13-May-2024	1609.85	1609.00	1673.00	1584.80	1650.00	1659.00	1611.96	134213	2163.46	14448	102301	76.22
POLYPLEX	EQ	13-May-2024	847.20	848.05	852.45	827.70	833.50	832.60	833.39	62799	523.36	6454	34031	54.19
POLYSIL	SM	13-May-2024	37.00	36.15	36.15	36.15	36.15	36.15	36.15	2000	0.72	1	2000	100.00
PONNIERODE	EQ	13-May-2024	412.40	412.40	414.95	400.00	414.95	410.75	407.82	23616	96.31	2252	12010	50.86
POONAWALLA	EQ	13-May-2024	462.85	457.30	461.00	451.20	456.95	456.70	455.97	894662	4079.38	30335	470135	52.55
POWERGRID	EQ	13-May-2024	303.75	304.20	307.65	297.60	306.50	306.55	303.30	11710605	35518.54	121718	6081669	51.93
POWERINDIA	EQ	13-May-2024	8761.40	8761.40	9549.15	8761.40	9408.00	9440.95	9235.84	235698	21768.68	51193	30428	12.91
POWERMECH	EQ	13-May-2024	4762.15	4781.00	4801.90	4663.55	4776.00	4783.60	4729.96	14085	666.21	4878	5946	42.22
PPAP	EQ	13-May-2024	191.25	191.25	193.85	184.05	189.75	190.10	188.33	9221	17.37	491	4734	51.34
PPL	EQ	13-May-2024	361.15	366.00	368.00	346.30	355.80	355.65	355.47	131046	465.82	4654	46177	35.24
PPLPHARMA	EQ	13-May-2024	150.45	157.00	166.70	153.00	153.40	154.20	160.30	54670126	87636.39	304792	13608516	24.89
PRAENG	BE	13-May-2024	27.25	26.95	27.20	26.70	27.20	27.20	26.97	55753	15.04	37	-	-
PRAJIND	EQ	13-May-2024	522.25	522.00	525.85	497.55	502.00	500.65	504.51	954475	4815.42	44507	535102	56.06
PRAKASH	EQ	13-May-2024	154.80	153.65	154.80	150.65	152.75	153.25	152.87	282249	431.46	6780	164416	58.25
PRAKASHSTL	BE	13-May-2024	7.30	7.35	7.65	7.35	7.65	7.65	7.64	255525	19.53	809	-	-
PRAMARA	SM	13-May-2024	132.70	138.80	139.30	131.05	139.30	139.30	138.44	86000	119.06	33	78000	90.70
PRATHAM	SM	13-May-2024	296.95	303.00	311.75	298.50	311.75	311.75	309.81	292800	907.12	154	142400	48.63
PRAXIS	BE	13-May-2024	16.65	17.45	17.45	15.85	17.00	16.80	16.79	374177	62.83	294	-	-
PRECAM	EQ	13-May-2024	195.70	204.00	204.00	192.55	195.60	195.35	196.30	76758	150.67	4911	33049	43.06
PRECISION	SM	13-May-2024	45.10	43.65	45.80	43.65	45.80	45.80	44.83	10000	4.48	5	6000	60.00
PRECOT	BE	13-May-2024	378.20	385.80	385.80	360.00	369.00	369.70	369.24	3127	11.55	51	-	-
PRECWIRE	EQ	13-May-2024	133.00	131.00	132.80	129.35	131.25	130.85	130.90	300929	393.91	4650	121015	40.21
PREMEXPLN	EQ	13-May-2024	2230.80	2250.00	2298.40	2150.00	2264.00	2263.25	2216.41	27193	602.71	3261	11266	41.43
PREMIER	BE	13-May-2024	3.90	3.70	3.70	3.70	3.70	3.70	3.70	8912	0.33	16	-	-
PREMIERPOL	EQ	13-May-2024	188.45	194.90	194.90	186.00	188.30	188.55	188.89	10341	19.53	905	5390	52.12
PRESSTONIC	SM	13-May-2024	156.75	158.00	161.85	145.00	154.95	154.35	151.36	71200	107.77	82	44800	62.92
PRESTIGE	EQ	13-May-2024	1519.60	1480.00	1499.75	1426.95	1468.00	1482.60	1461.03	1185236	17316.60	81586	539652	45.53
PRICOLLTD	EQ	13-May-2024	425.90	427.90	436.00	416.00	425.95	423.75	425.66	334545	1424.03	27347	161099	48.15
PRIMESECU	EQ	13-May-2024	182.65	179.90	184.95	177.10	182.50	183.10	181.98	99585	181.23	1744	63937	64.20
PRINCEPIPE	EQ	13-May-2024	639.05	638.75	644.00	633.00	643.50	641.60	635.60	330149	2098.43	8053	288271	87.32
PRITI	EQ	13-May-2024	164.50	165.00	169.35	160.40	168.50	168.15	163.45	29653	48.47	1012	17913	60.41
PRITIKA	SM	13-May-2024	60.00	58.05	58.05	58.00	58.00	58.00	58.03	4000	2.32	2	4000	100.00
PRITIKAUTO	BE	13-May-2024	28.45	28.15	28.40	27.05	28.20	27.90	27.52	200623	55.22	1420	-	-
PRIVISCL	EQ	13-May-2024	1137.70	1151.20	1151.20	1109.95	1129.50	1129.05	1134.05	23234	263.49	2751	14610	62.88
PROLIFE	SM	13-May-2024	211.40	203.15	203.15	202.25	202.25	202.25	202.70	1000	2.03	2	1000	100.00
PROPEQUITY	SM	13-May-2024	287.40	287.40	315.00	285.00	305.85	302.15	298.51	38400	114.63	54	28800	75.00
PROZONER	EQ	13-May-2024	31.25	31.35	31.40	30.50	31.00	30.90	30.89	379374	117.18	1197	148891	39.25
PRSMJOHNSN	EQ	13-May-2024	150.40	150.35	153.00	146.00	150.00	150.20	148.46	313920	466.05	10980	74724	23.80
PRUDENT	EQ	13-May-2024	1536.25	1531.00	1531.00	1451.05	1519.00	1520.95	1500.52	32541	488.29	9669	14793	45.46
PRUDMOULI	BE	13-May-2024	24.25	25.45	25.45	23.05	23.20	23.15	23.69	3050	0.72	28	-	-
PSB	EQ	13-May-2024	57.10	55.00	57.00	53.85	55.00	54.95	54.70	2765995	1513.01	10296	670386	24.24
PSPPROJECT	EQ	13-May-2024	636.50	636.75	644.45	630.55	633.00	635.00	636.32	61090	388.73	4571	33815	55.35
PSUBANK	EQ	13-May-2024	705.04	723.80	723.80	681.44	699.00	696.00	688.04	71160	489.61	2132	49259	69.22
PSUBANKADD	EQ	13-May-2024	70.46	71.28	71.28	68.20	69.91	69.58	69.08	52903	36.55	420	25604	48.40
PSUBNKBEES	EQ	13-May-2024	78.52	78.89	78.89	75.85	77.69	77.54	76.81	4347111	3338.89	20944	2297252	52.85
PSUBNKIETF	EQ	13-May-2024	71.19	72.95	72.95	68.65	70.36	70.30	69.60	473425	329.50	3372	315263	66.59
PTC	EQ	13-May-2024	211.20	212.00	216.95	205.40	214.50	212.10	211.80	1969537	4171.45	29413	721318	36.62
PTCIL	EQ	13-May-2024	7326.75	7400.00	7400.00	7149.60	7300.00	7284.00	7251.25	8465	613.82	2909	3516	41.54
PTL	EQ	13-May-2024	42.15	41.80	42.25	41.05	41.70	41.60	41.52	89499	37.16	1145	47993	53.62
PULZ	SM	13-May-2024	119.25	125.00	131.15	125.00	131.10	131.10	130.16	16000	20.83	13	15000	93.75
PUNJABCHEM	EQ	13-May-2024	1006.30	1006.30	1015.50	986.00	1015.00	1010.60	1001.06	9785	97.95	1840	5491	56.12
PURVA	BE	13-May-2024	363.75	364.90	374.00	347.00	362.00	359.85	356.36	84998	302.90	1912	-	-
PURVFLEXI	SM	13-May-2024	212.60	212.00	212.00	210.00	210.00	210.00	210.15	20800	43.71	6	20800	100.00
PVP	EQ	13-May-2024	29.65	30.60	30.60	28.20	28.90	28.80	28.77	607843	174.87	1712	257235	42.32
PVRINOX	EQ	13-May-2024	1288.10	1299.95	1319.85	1268.30	1317.50	1315.60	1295.14	502671	6510.27	30880	145162	28.88
PVSL	EQ	13-May-2024	214.35	214.35	216.25	208.00	212.00	211.90	211.81	111590	236.36	5690	52531	47.08
PVTBANIETF	EQ	13-May-2024	23.61	24.30	24.30	23.28	23.78	23.75	23.46	1026988	240.97	2139	752162	73.24
PVTBANKADD	EQ	13-May-2024	23.79	23.80	24.80	23.49	24.80	24.02	23.62	34111	8.06	319	19572	57.38
PYRAMID	EQ	13-May-2024	148.80	149.80	150.35	146.00	146.80	146.40	147.21	35576	52.37	1533	21685	60.95
QGOLDHALF	EQ	13-May-2024	61.68	61.79	61.79	60.86	60.94	60.90	60.95	54849	33.43	371	49908	90.99
QMSMEDI	SM	13-May-2024	114.80	117.15	117.15	112.00	113.55	113.55	114.18	19000	21.70	15	17000	89.47
QNIFTY	EQ	13-May-2024	2364.75	2352.75	2370.00	2342.01	2370.00	2370.00	2360.60	496	11.71	60	466	93.95
QUAL30IETF	EQ	13-May-2024	18.94	18.97	19.04	18.66	19.00	18.95	18.93	120581	22.83	200	71128	58.99
QUESS	EQ	13-May-2024	641.50	652.85	670.40	636.10	651.00	651.50	654.34	1370427	8967.27	50199	329773	24.06
QUICKHEAL	EQ	13-May-2024	457.85	457.85	462.00	450.00	450.10	451.05	452.39	213564	966.15	15834	116213	54.42
QUICKTOUCH	SM	13-May-2024	161.00	162.00	164.20	162.00	164.20	164.20	163.85	3500	5.73	7	3000	85.71
QUINTEGRA	BE	13-May-2024	2.25	2.25	2.35	2.25	2.35	2.35	2.34	25435	0.60	41	-	-
RACE	EQ	13-May-2024	326.25	326.25	326.25	317.00	320.00	319.60	319.58	7309	23.36	231	6254	85.57
RADAAN	EQ	13-May-2024	1.80	1.85	1.85	1.85	1.85	1.85	1.85	853	0.02	7	853	100.00
RADHIKAJWE	EQ	13-May-2024	63.10	63.35	63.95	60.75	62.45	61.85	61.87	272451	168.56	3027	99468	36.51
RADIANTCMS	EQ	13-May-2024	84.35	85.90	85.90	82.80	84.20	84.30	83.84	130627	109.52	1256	81765	62.59
RADICO	EQ	13-May-2024	1639.55	1626.00	1640.50	1605.00	1620.00	1617.15	1616.05	192238	3106.66	11649	133880	69.64
RADIOCITY	EQ	13-May-2024	17.15	17.00	17.40	16.60	17.10	17.05	16.98	649652	110.32	1821	227845	35.07
RADIOCITY	P1	13-May-2024	101.00	100.40	103.95	100.40	101.10	102.05	102.64	1816	1.86	9	1565	86.18
RADIOWALLA	SM	13-May-2024	113.00	115.30	115.30	108.05	110.70	110.75	111.70	27200	30.38	15	20800	76.47
RAILTEL	EQ	13-May-2024	361.45	363.05	364.00	348.55	356.25	356.55	356.19	1445689	5149.36	35041	411853	28.49
RAIN	EQ	13-May-2024	156.55	157.00	162.80	153.35	161.80	161.15	158.58	2481273	3934.84	30490	889845	35.86
RAINBOW	EQ	13-May-2024	1403.40	1405.80	1407.75	1338.15	1347.00	1360.05	1361.57	196559	2676.28	20302	46291	23.55
RAJESHEXPO	EQ	13-May-2024	304.35	307.15	309.70	295.00	298.00	297.00	300.25	565315	1697.34	18870	189600	33.54
RAJMET	BE	13-May-2024	10.60	10.10	10.60	10.10	10.55	10.45	10.15	1587509	161.21	5626	-	-
RAJRATAN	EQ	13-May-2024	600.05	590.00	596.45	586.00	596.40	593.30	590.64	25713	151.87	3413	15858	61.67
RAJRILTD	BE	13-May-2024	21.90	21.55	22.15	21.50	21.50	21.50	21.54	25389	5.47	219	-	-
RAJSREESUG	EQ	13-May-2024	62.60	62.60	63.85	60.50	61.70	61.75	61.61	37453	23.08	644	18729	50.01
RAJTV	BE	13-May-2024	114.30	120.00	120.00	120.00	120.00	120.00	120.00	13097	15.72	94	-	-
RAJVIR	BZ	13-May-2024	6.00	6.00	6.00	6.00	6.00	6.00	6.00	94	0.01	3	-	-
RALLIS	EQ	13-May-2024	269.60	268.05	269.00	258.00	262.90	262.90	262.25	495007	1298.16	14684	185249	37.42
RAMANEWS	EQ	13-May-2024	20.60	20.60	20.85	19.60	20.30	20.20	20.18	52836	10.66	409	32358	61.24
RAMAPHO	EQ	13-May-2024	173.40	171.70	171.75	167.00	167.40	168.70	168.57	7153	12.06	497	5253	73.44
RAMASTEEL	EQ	13-May-2024	12.30	12.40	12.40	12.00	12.15	12.10	12.12	5343592	647.47	9240	3045666	57.00
RAMCOCEM	EQ	13-May-2024	760.20	762.15	764.45	748.20	763.95	762.40	757.49	310979	2355.63	19106	137034	44.07
RAMCOIND	EQ	13-May-2024	219.45	216.80	220.55	214.50	216.00	216.85	217.66	49213	107.12	2559	27991	56.88
RAMCOSYS	BE	13-May-2024	363.15	364.95	364.95	350.00	356.50	355.55	355.47	17625	62.65	476	-	-
RAMKY	EQ	13-May-2024	505.30	505.35	505.75	462.55	466.65	468.05	473.64	224049	1061.18	7652	146239	65.27
RAMRAT	EQ	13-May-2024	379.55	387.80	392.00	372.20	389.80	387.25	384.31	80370	308.87	1882	49960	62.16
RANASUG	EQ	13-May-2024	21.45	21.30	21.40	20.80	21.20	21.15	21.07	412605	86.94	1615	176813	42.85
RANEENGINE	EQ	13-May-2024	359.10	367.80	367.95	351.00	355.20	355.65	359.22	6724	24.15	600	4262	63.38
RANEHOLDIN	EQ	13-May-2024	1266.45	1284.00	1295.00	1243.05	1260.20	1273.85	1266.81	14358	181.89	3005	6107	42.53
RATEGAIN	EQ	13-May-2024	663.60	663.60	705.30	655.00	690.10	693.70	678.45	278598	1890.16	20623	147708	53.02
RATNAMANI	EQ	13-May-2024	3124.85	3124.95	3153.15	3056.15	3101.05	3126.25	3118.25	34847	1086.62	7131	23598	67.72
RATNAVEER	EQ	13-May-2024	127.25	127.95	127.95	122.30	124.80	123.95	124.57	338792	422.02	9078	155042	45.76
RAYMOND	EQ	13-May-2024	2149.95	2150.00	2151.60	2082.00	2094.90	2094.65	2103.32	152997	3218.02	17643	56230	36.75
RBA	EQ	13-May-2024	102.75	102.55	103.40	100.10	103.00	102.90	102.30	1097207	1122.49	7187	579494	52.82
RBL	EQ	13-May-2024	946.05	946.10	967.15	910.00	926.95	920.40	922.09	40236	371.01	2237	21775	54.12
RBLBANK	EQ	13-May-2024	243.85	244.00	247.00	237.75	247.00	244.95	242.83	5359365	13014.31	24458	1941965	36.23
RBMINFRA	SM	13-May-2024	556.60	567.75	567.75	528.80	545.50	544.55	536.92	21000	112.75	83	16400	78.10
RBS	SM	13-May-2024	100.90	101.00	110.00	95.20	105.00	104.65	103.24	180800	186.66	111	81600	45.13
RBZJEWEL	EQ	13-May-2024	137.70	140.55	140.55	134.30	135.00	135.05	135.77	58434	79.34	1504	43283	74.07
RCDL	SM	13-May-2024	38.25	37.25	37.95	37.00	37.00	37.45	37.36	36000	13.45	12	18000	50.00
RCF	EQ	13-May-2024	140.45	140.95	141.10	136.10	139.65	139.25	138.96	1963890	2728.98	21048	430137	21.90
RCOM	BE	13-May-2024	1.55	1.55	1.55	1.50	1.55	1.50	1.53	3192178	48.81	2059	-	-
RECLTD	EQ	13-May-2024	513.85	514.00	521.00	500.00	517.00	518.15	511.09	13436096	68670.77	147766	1759991	13.10
REDINGTON	EQ	13-May-2024	207.65	206.95	212.00	202.65	210.60	211.25	208.99	1561727	3263.84	34235	737832	47.24
REDTAPE	EQ	13-May-2024	707.50	700.00	709.35	683.70	695.00	698.40	695.91	44258	308.00	4610	19501	44.06
REFEX	EQ	13-May-2024	145.00	147.50	147.50	139.15	144.00	143.65	142.55	356390	508.02	5133	178221	50.01
REGENCERAM	BE	13-May-2024	35.00	35.25	36.00	35.10	36.00	35.30	35.28	1976	0.70	30	-	-
RELAXO	EQ	13-May-2024	851.30	845.00	849.00	830.00	835.35	835.70	836.96	63839	534.31	11066	29369	46.00
RELCHEMQ	EQ	13-May-2024	212.85	213.00	214.85	197.00	197.60	199.15	203.43	33742	68.64	3027	17814	52.79
RELIANCE	EQ	13-May-2024	2814.85	2799.80	2813.95	2768.00	2805.00	2805.40	2795.26	4228310	118192.09	200542	2754958	65.16
RELIGARE	EQ	13-May-2024	212.35	212.40	219.60	211.25	218.75	218.95	216.23	750243	1622.26	13347	508186	67.74
RELINFRA	EQ	13-May-2024	162.95	163.50	166.40	157.95	164.25	164.70	162.57	4259464	6924.62	25935	1759602	41.31
REMSONSIND	EQ	13-May-2024	925.20	939.90	939.90	894.65	926.50	930.70	917.94	14403	132.21	383	2169	15.06
REMUS	SM	13-May-2024	7456.15	7450.00	7550.00	7261.00	7270.00	7289.60	7335.54	875	64.19	30	650	74.29
RENUKA	EQ	13-May-2024	41.95	41.95	42.05	40.90	41.35	41.30	41.31	3135963	1295.45	10481	1205964	38.46
REPCOHOME	EQ	13-May-2024	481.00	482.50	489.60	470.00	484.00	479.05	479.58	178075	854.02	16290	71723	40.28
REPL	EQ	13-May-2024	186.25	187.20	193.85	187.20	188.00	188.40	189.19	9337	17.66	410	5338	57.17
REPRO	EQ	13-May-2024	797.40	793.00	793.05	739.15	767.95	757.65	752.73	37363	281.24	4559	16709	44.72
RESPONIND	EQ	13-May-2024	289.00	289.00	289.00	261.00	276.55	276.65	275.78	585032	1613.39	18596	145413	24.86
REXPIPES	SM	13-May-2024	71.25	73.75	73.75	71.25	71.25	71.25	72.58	6000	4.36	3	4000	66.67
RGL	EQ	13-May-2024	103.40	103.65	104.50	100.95	103.00	102.75	102.86	71904	73.96	1058	36560	50.85
RHFL	BE	13-May-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	245858	9.59	717	-	-
RHIM	EQ	13-May-2024	617.75	625.00	626.00	607.15	625.00	624.15	619.00	116190	719.21	9992	43298	37.26
RHL	BE	13-May-2024	158.05	158.05	160.00	158.05	159.50	159.50	158.33	200	0.32	8	-	-
RICOAUTO	EQ	13-May-2024	122.75	124.05	132.50	121.15	132.50	130.55	127.57	3445732	4395.83	31238	868660	25.21
RIIL	EQ	13-May-2024	1199.50	1197.50	1197.50	1152.00	1181.00	1179.80	1170.63	192902	2258.17	13757	52433	27.18
RILINFRA	SM	13-May-2024	33.65	35.20	35.20	31.40	32.15	32.10	32.31	89100	28.79	218	57700	64.76
RISHABH	EQ	13-May-2024	487.00	486.95	488.30	465.00	479.20	477.85	475.44	124510	591.97	10252	56333	45.24
RITCO	EQ	13-May-2024	247.10	248.00	253.65	245.40	252.00	252.70	249.68	36467	91.05	1220	24731	67.82
RITES	EQ	13-May-2024	643.85	643.85	643.90	621.75	638.40	638.90	633.89	576061	3651.57	34670	120697	20.95
RKDL	EQ	13-May-2024	23.45	24.45	24.45	22.30	23.75	22.75	23.33	38753	9.04	356	22937	59.19
RKEC	EQ	13-May-2024	87.55	91.70	91.85	86.65	88.05	88.30	89.47	66785	59.76	560	49766	74.52
RKFORGE	EQ	13-May-2024	693.65	691.95	709.50	668.00	689.45	689.00	686.59	311304	2137.37	25627	110221	35.41
RKSWAMY	EQ	13-May-2024	263.40	267.45	267.45	258.05	264.80	263.70	263.25	232660	612.49	22604	33345	14.33
RMDRIP	SM	13-May-2024	131.80	127.00	128.00	125.25	125.25	125.60	125.74	22000	27.66	21	20000	90.91
RML	EQ	13-May-2024	807.15	791.00	812.15	767.05	798.00	805.30	792.20	32362	256.37	3832	10360	32.01
ROCKINGDCE	SM	13-May-2024	510.25	510.00	514.95	505.00	505.95	507.45	509.11	6750	34.36	23	3000	44.44
ROHLTD	EQ	13-May-2024	379.55	380.00	380.80	362.00	364.15	364.65	365.96	110179	403.21	10339	59870	54.34
ROLEXRINGS	EQ	13-May-2024	1968.90	1945.00	1995.00	1927.25	1970.00	1980.00	1968.92	20002	393.82	4573	10526	52.62
ROLLT	BE	13-May-2024	3.10	3.15	3.15	3.15	3.15	3.15	3.15	138235	4.35	69	-	-
ROLTA	BZ	13-May-2024	6.55	6.25	6.55	6.25	6.25	6.25	6.25	74221	4.64	136	-	-
ROML	BE	13-May-2024	56.40	56.00	56.00	53.60	53.60	53.60	53.95	12883	6.95	209	-	-
ROSSARI	EQ	13-May-2024	709.90	720.55	720.55	697.00	700.00	700.40	701.91	43231	303.44	5151	26392	61.05
ROSSELLIND	EQ	13-May-2024	461.15	461.20	464.90	441.25	458.70	456.50	450.56	34034	153.34	4577	12506	36.75
ROTO	EQ	13-May-2024	395.95	398.65	398.90	387.45	392.75	390.35	392.01	32686	128.13	3816	16957	51.88
ROUTE	EQ	13-May-2024	1424.10	1430.00	1430.00	1406.00	1422.00	1419.50	1414.89	37166	525.86	4282	22699	61.07
ROXHITECH	SM	13-May-2024	138.35	142.00	142.00	132.60	138.20	135.90	137.18	105600	144.86	65	65600	62.12
RPGLIFE	EQ	13-May-2024	1446.35	1453.60	1532.90	1410.00	1485.00	1499.95	1469.16	34418	505.65	6591	9173	26.65
RPOWER	EQ	13-May-2024	24.95	25.15	25.15	23.90	24.45	24.40	24.32	18866047	4587.99	39618	9212762	48.83
RPPINFRA	BE	13-May-2024	110.80	111.05	113.00	111.05	113.00	113.00	112.18	56563	63.45	152	-	-
RPPL	BE	13-May-2024	75.20	76.50	76.70	71.65	74.00	73.90	73.30	45898	33.64	352	-	-
RPSGVENT	EQ	13-May-2024	635.80	631.00	634.00	613.50	632.00	630.75	623.55	48655	303.39	4461	26227	53.90
RPTECH	EQ	13-May-2024	319.35	319.95	319.95	308.05	314.15	314.20	313.21	126621	396.59	7153	56257	44.43
RRKABEL	EQ	13-May-2024	1700.25	1715.00	1720.00	1631.15	1684.95	1676.40	1666.25	176430	2939.77	22109	101449	57.50
RSSOFTWARE	BE	13-May-2024	234.05	229.40	229.40	229.40	229.40	229.40	229.40	14754	33.85	87	-	-
RSWM	EQ	13-May-2024	182.75	184.20	184.20	180.00	182.85	182.45	181.58	18892	34.30	1056	10495	55.55
RSYSTEMS	EQ	13-May-2024	412.00	415.40	437.35	410.05	429.00	431.80	426.40	108377	462.12	8602	42948	39.63
RTNINDIA	EQ	13-May-2024	70.75	70.75	71.20	68.50	69.30	69.40	69.48	2003004	1391.77	9903	786504	39.27
RTNPOWER	EQ	13-May-2024	11.55	11.70	11.70	11.05	11.20	11.20	11.21	75890166	8509.40	77147	38452828	50.67
RUBYMILLS	EQ	13-May-2024	193.70	193.70	194.60	187.00	194.40	193.45	190.73	9563	18.24	443	4921	51.46
RUCHINFRA	EQ	13-May-2024	13.05	13.05	13.30	12.85	13.00	12.95	13.02	189987	24.74	541	157081	82.68
RUCHIRA	EQ	13-May-2024	124.55	125.45	127.65	121.10	124.00	123.95	123.52	59188	73.11	1509	16710	28.23
RUPA	EQ	13-May-2024	255.30	254.65	261.25	251.05	258.55	258.20	254.99	87995	224.38	4376	39621	45.03
RUSHIL	EQ	13-May-2024	306.05	308.00	308.00	296.10	299.00	299.55	299.74	74625	223.68	5339	36626	49.08
RUSTOMJEE	EQ	13-May-2024	664.65	668.00	668.85	650.00	656.00	659.45	660.70	15213	100.51	1047	9357	61.51
RVHL	BE	13-May-2024	45.75	45.75	48.00	43.50	48.00	48.00	47.07	23719	11.16	87	-	-
RVNL	EQ	13-May-2024	261.05	261.95	261.95	249.85	256.70	255.75	254.49	8125328	20678.12	96581	2453606	30.20
S&SPOWER	BE	13-May-2024	277.95	272.40	272.40	272.40	272.40	272.40	272.40	8480	23.10	19	-	-
SAAKSHI	SM	13-May-2024	232.60	233.00	233.00	222.20	226.05	226.35	227.20	19800	44.99	32	15000	75.76
SABAR	SM	13-May-2024	23.90	22.75	22.75	22.70	22.70	22.70	22.73	15000	3.41	3	10000	66.67
SABEVENTS	BE	13-May-2024	12.40	11.80	12.40	11.80	11.80	11.80	11.81	18230	2.15	91	-	-
SABTNL	BE	13-May-2024	124.15	126.60	126.60	126.60	126.60	126.60	126.60	3	0.00	2	-	-
SADBHAV	BE	13-May-2024	28.10	28.15	29.20	27.00	27.70	27.80	27.94	649671	181.51	1138	-	-
SADBHIN	EQ	13-May-2024	6.60	6.60	6.60	6.35	6.40	6.40	6.43	99651	6.41	1858	74008	74.27
SADHAV	SM	13-May-2024	245.20	245.00	247.00	225.30	234.35	235.35	233.05	97200	226.53	81	51600	53.09
SADHNANIQ	EQ	13-May-2024	66.35	66.60	66.85	64.95	66.75	66.45	65.95	84276	55.58	1119	44416	52.70
SAFARI	EQ	13-May-2024	2013.95	2019.45	2022.00	1970.00	1999.90	1999.55	1993.32	19933	397.33	5536	9345	46.88
SAGARDEEP	EQ	13-May-2024	27.80	26.50	28.80	26.50	28.80	28.20	27.81	4722	1.31	114	2652	56.16
SAGCEM	EQ	13-May-2024	218.60	218.60	218.60	212.00	213.90	214.80	214.79	27092	58.19	3554	14111	52.09
SAH	EQ	13-May-2024	94.75	94.75	95.95	91.40	93.50	92.90	93.35	52391	48.91	354	7397	14.12
SAHAJ	SM	13-May-2024	20.50	22.75	22.75	20.00	20.00	20.00	21.80	12000	2.62	3	8000	66.67
SAHANA	SM	13-May-2024	884.30	865.00	874.00	850.00	854.00	861.35	857.33	3250	27.86	12	2250	69.23
SAHYADRI	EQ	13-May-2024	363.10	363.10	363.10	348.40	356.80	355.45	354.63	2249	7.98	248	1346	59.85
SAIFL	SM	13-May-2024	90.00	84.25	90.05	84.00	88.80	88.80	86.30	5600	4.83	7	4000	71.43
SAIL	EQ	13-May-2024	156.90	157.35	157.85	151.00	157.00	157.05	154.62	20953744	32399.15	78567	5637513	26.90
SAKAR	EQ	13-May-2024	341.00	343.95	359.00	342.00	356.80	354.95	349.82	16673	58.33	1493	10495	62.95
SAKHTISUG	EQ	13-May-2024	34.10	33.80	34.45	33.35	33.95	33.95	33.80	255310	86.29	1469	128254	50.23
SAKSOFT	EQ	13-May-2024	255.40	256.00	261.95	248.55	261.00	255.15	253.20	131936	334.07	9947	69362	52.57
SAKUMA	EQ	13-May-2024	26.35	26.35	27.30	26.30	27.00	27.10	26.59	2395103	636.90	1715	496834	20.74
SALASAR	EQ	13-May-2024	19.35	19.30	19.35	18.50	18.95	19.00	18.95	4642178	879.84	15438	2506237	53.99
SALONA	EQ	13-May-2024	278.45	278.30	284.95	275.00	278.55	276.20	277.91	3845	10.69	494	2108	54.82
SALSTEEL	BE	13-May-2024	18.65	19.55	19.55	19.55	19.55	19.55	19.55	82510	16.13	256	-	-
SALZERELEC	EQ	13-May-2024	711.20	711.20	731.70	701.00	730.00	722.10	714.30	53921	385.16	3615	33161	61.50
SAMBHAAV	BE	13-May-2024	5.30	5.30	5.55	5.15	5.40	5.20	5.26	49087	2.58	140	-	-
SAMHI	EQ	13-May-2024	191.15	191.40	191.90	185.10	188.05	187.70	187.14	930366	1741.07	20329	491711	52.85
SAMPANN	BE	13-May-2024	23.50	23.50	23.90	22.35	22.80	22.95	22.65	10657	2.41	102	-	-
SANCO	BZ	13-May-2024	7.55	7.90	7.90	7.90	7.90	7.90	7.90	37395	2.95	24	-	-
SANDESH	EQ	13-May-2024	1198.05	1199.60	1200.00	1175.00	1191.05	1192.70	1189.38	836	9.94	201	595	71.17
SANDHAR	EQ	13-May-2024	486.45	486.00	487.45	470.15	487.00	483.90	479.21	39190	187.80	6076	17929	45.75
SANDUMA	EQ	13-May-2024	487.40	487.00	492.00	469.00	482.10	483.00	478.23	125742	601.33	4622	69484	55.26
SANGAMIND	EQ	13-May-2024	396.20	398.30	411.70	385.00	390.50	388.90	393.28	23599	92.81	2374	9368	39.70
SANGANI	SM	13-May-2024	42.10	42.05	42.05	42.00	42.00	42.00	42.03	6000	2.52	2	3000	50.00
SANGHIIND	EQ	13-May-2024	87.85	88.75	90.00	87.45	89.35	89.50	89.14	395520	352.57	2668	203051	51.34
SANGHVIMOV	EQ	13-May-2024	1300.75	1304.95	1309.60	1244.00	1281.00	1284.00	1266.39	156842	1986.24	18435	54230	34.58
SANGINITA	BE	13-May-2024	21.85	21.00	22.90	20.80	22.90	22.90	21.93	38962	8.54	181	-	-
SANOFI	EQ	13-May-2024	7958.90	7995.00	8081.65	7890.00	8050.00	7995.05	7996.26	11466	916.85	5270	4680	40.82
SANSERA	EQ	13-May-2024	1009.70	1016.00	1017.75	984.95	1007.10	1010.75	1002.79	89221	894.70	11129	56826	63.69
SANWARIA	BZ	13-May-2024	0.35	0.35	0.40	0.35	0.40	0.35	0.36	790473	2.81	236	-	-
SAPPHIRE	EQ	13-May-2024	1417.15	1385.30	1407.00	1350.10	1383.00	1375.85	1373.08	251930	3459.20	26359	153599	60.97
SARDAEN	EQ	13-May-2024	268.95	271.50	276.00	258.00	274.75	273.70	270.40	788150	2131.17	20399	337401	42.81
SAREGAMA	EQ	13-May-2024	434.80	435.00	438.95	420.40	426.60	426.60	427.30	200286	855.82	11548	81953	40.92
SARLAPOLY	EQ	13-May-2024	76.15	79.90	80.20	75.50	78.00	78.55	78.31	1408254	1102.75	6832	684126	48.58
SAROJA	SM	13-May-2024	43.70	43.70	43.70	43.70	43.70	43.70	43.70	1600	0.70	1	1600	100.00
SARTELE	SM	13-May-2024	213.95	214.10	216.80	206.00	212.00	211.95	210.85	29500	62.20	58	20500	69.49
SARVESHWAR	BE	13-May-2024	8.45	8.60	8.60	8.30	8.60	8.50	8.47	1813950	153.63	3698	-	-
SASKEN	EQ	13-May-2024	1553.85	1553.85	1553.85	1489.60	1512.45	1503.05	1506.76	23368	352.10	2938	10111	43.27
SASTASUNDR	EQ	13-May-2024	292.70	294.50	295.90	282.25	289.70	290.45	288.31	16687	48.11	1634	7401	44.35
SATIA	EQ	13-May-2024	115.95	115.70	115.90	111.30	113.20	113.50	113.73	282586	321.37	3755	157166	55.62
SATIN	EQ	13-May-2024	244.20	244.20	245.10	236.40	240.00	241.40	240.02	220433	529.07	6544	104368	47.35
SATINDLTD	EQ	13-May-2024	94.10	96.00	96.00	92.30	94.40	94.15	93.96	412733	387.80	4349	128535	31.14
SAURASHCEM	EQ	13-May-2024	115.25	115.25	116.95	112.50	115.60	116.70	114.98	144004	165.57	2309	63720	44.25
SBC	EQ	13-May-2024	27.80	27.95	28.10	26.80	27.50	27.55	27.53	2766649	761.56	6095	1264172	45.69
SBCL	EQ	13-May-2024	556.35	550.15	568.00	529.95	538.00	537.65	543.80	103540	563.05	12970	58171	56.18
SBFC	EQ	13-May-2024	82.75	83.50	83.95	80.75	81.15	81.25	81.64	1330080	1085.90	14277	671149	50.46
SBGLP	EQ	13-May-2024	117.60	118.75	122.00	116.00	119.00	119.20	118.83	390567	464.10	4257	105317	26.97
SBICARD	EQ	13-May-2024	720.40	719.70	722.00	706.00	719.10	720.75	713.33	866281	6179.48	35678	339405	39.18
SBIETFCON	EQ	13-May-2024	106.00	106.00	107.33	104.45	105.53	105.68	104.99	10444	10.97	181	7708	73.80
SBIETFIT	EQ	13-May-2024	349.56	360.05	360.05	345.18	350.50	350.55	348.16	7014	24.42	436	6027	85.93
SBIETFPB	EQ	13-May-2024	238.75	245.70	248.57	235.92	241.14	240.36	238.81	16483	39.36	266	9013	54.68
SBIETFQLTY	EQ	13-May-2024	199.57	203.00	203.00	197.07	199.62	199.63	199.22	2845	5.67	126	2197	77.22
SBILIFE	EQ	13-May-2024	1431.95	1435.00	1440.00	1420.55	1427.00	1425.10	1427.84	771284	11012.73	38075	537950	69.75
SBIN	EQ	13-May-2024	817.35	819.85	819.85	798.60	808.95	808.80	807.30	15398505	124312.53	300588	5305042	34.45
SCHAEFFLER	EQ	13-May-2024	3791.95	3824.35	3881.30	3769.90	3789.00	3786.80	3801.89	77073	2930.23	12794	51185	66.41
SCHAND	EQ	13-May-2024	229.85	228.85	233.85	223.30	230.25	231.40	228.06	44089	100.55	2279	26094	59.18
SCHNEIDER	BE	13-May-2024	784.70	784.70	795.00	751.00	785.00	784.80	776.65	113037	877.90	3306	-	-
SCI	EQ	13-May-2024	205.85	206.70	206.85	198.30	202.90	202.85	202.06	1433016	2895.62	27531	578350	40.36
SCILAL	EQ	13-May-2024	62.85	63.60	63.75	60.00	61.60	61.50	61.28	1513603	927.57	7135	774518	51.17
SCML	SM	13-May-2024	106.50	105.10	107.65	100.00	107.65	107.65	104.10	38000	39.56	19	28000	73.68
SCPL	EQ	13-May-2024	426.65	487.00	492.00	457.00	480.00	483.90	474.51	586430	2782.64	21492	137669	23.48
SDBL	EQ	13-May-2024	296.25	294.10	298.00	285.10	296.00	294.65	290.21	276524	802.50	12621	117657	42.55
SDL24BEES	EQ	13-May-2024	121.00	121.20	121.20	120.85	121.20	121.19	121.00	656	0.79	25	374	57.01
SDL26BEES	EQ	13-May-2024	120.64	120.51	120.73	120.51	120.51	120.51	120.54	1440	1.74	23	1440	100.00
SEAMECLTD	EQ	13-May-2024	1020.45	1021.00	1048.95	987.00	1025.00	1013.40	1003.94	12080	121.28	571	9366	77.53
SECL	SM	13-May-2024	17.25	17.85	17.85	17.85	17.85	17.85	17.85	6250	1.12	1	6250	100.00
SECMARK	BE	13-May-2024	113.00	112.50	112.50	111.95	111.95	111.95	112.41	17	0.02	6	-	-
SECURCRED	EQ	13-May-2024	16.05	16.15	16.35	15.50	15.70	15.75	15.73	305530	48.06	1233	162494	53.18
SECURKLOUD	BE	13-May-2024	44.20	44.00	44.00	42.00	42.00	42.00	42.10	7401	3.12	76	-	-
SEJALLTD	BE	13-May-2024	298.50	299.00	312.50	293.50	309.00	309.45	305.73	10476	32.03	165	-	-
SEL	SM	13-May-2024	390.30	390.30	390.30	370.80	370.80	370.80	379.53	4800	18.22	12	4800	100.00
SELAN	EQ	13-May-2024	615.80	618.00	635.00	599.95	621.50	621.60	617.08	105181	649.05	4143	37740	35.88
SELMC	EQ	13-May-2024	70.00	71.35	71.35	69.30	70.00	69.95	70.04	5716	4.00	273	4367	76.40
SEMAC	BE	13-May-2024	1712.80	1627.20	1627.20	1627.20	1627.20	1627.20	1627.20	158	2.57	36	-	-
SENCO	EQ	13-May-2024	876.25	860.05	865.75	803.40	839.00	837.45	827.84	523278	4331.89	41960	190017	36.31
SENSEXADD	EQ	13-May-2024	73.30	74.77	74.79	72.41	73.39	73.07	72.81	884	0.64	80	638	72.17
SENSEXETF	EQ	13-May-2024	73.67	73.67	73.98	72.00	73.90	73.37	72.77	7224	5.26	258	6354	87.96
SENSEXIETF	EQ	13-May-2024	822.90	821.00	825.00	800.01	825.00	813.84	809.18	10493	84.91	525	8458	80.61
SEPC	EQ	13-May-2024	19.10	19.65	19.85	18.70	19.00	18.95	19.11	8413690	1607.86	7814	3103125	36.88
SEQUENT	EQ	13-May-2024	117.65	116.80	117.65	113.70	115.95	115.85	115.63	488810	565.19	7413	199987	40.91
SERVOTECH	EQ	13-May-2024	83.05	84.80	87.20	84.50	87.20	87.20	86.80	1039187	901.96	5128	564519	54.32
SESHAPAPER	EQ	13-May-2024	322.00	322.20	327.35	315.80	325.20	325.00	320.58	28046	89.91	2766	14181	50.56
SETCO	BE	13-May-2024	11.90	12.45	12.45	12.45	12.45	12.45	12.45	90120	11.22	97	-	-
SETF10GILT	EQ	13-May-2024	228.59	235.45	235.45	228.15	228.23	228.54	228.45	23067	52.70	66	22212	96.29
SETFGOLD	EQ	13-May-2024	63.77	65.70	65.70	62.88	63.10	63.03	63.11	1226827	774.19	3614	885952	72.21
SETFNIF50	EQ	13-May-2024	231.43	233.00	237.41	229.00	237.41	232.53	230.30	554405	1276.81	6784	455215	82.11
SETFNIFBK	EQ	13-May-2024	481.34	495.80	495.80	477.20	485.60	484.67	479.34	128345	615.21	815	120213	93.66
SETFNN50	EQ	13-May-2024	671.79	677.79	680.00	663.80	680.00	678.35	672.24	33529	225.39	1379	26300	78.44
SETUINFRA	BZ	13-May-2024	0.65	0.65	0.70	0.60	0.60	0.65	0.64	24952	0.16	29	-	-
SEYAIND	BE	13-May-2024	23.00	23.95	24.00	21.90	22.25	22.25	22.66	6850	1.55	37	-	-
SFL	EQ	13-May-2024	912.30	910.00	916.85	894.25	902.00	910.00	905.56	31526	285.49	4269	15682	49.74
SGBAPR28I	GB	13-May-2024	7501.85	7498.00	7498.00	7401.00	7485.00	7462.33	7448.56	156	11.62	33	137	87.82
SGBAUG24	GB	13-May-2024	7291.88	7291.88	7350.00	7291.88	7296.00	7297.73	7298.04	290	21.16	45	229	78.97
SGBAUG27	GB	13-May-2024	7413.52	7412.00	7413.52	7350.00	7350.00	7350.00	7367.93	7	0.52	3	7	100.00
SGBAUG28V	GB	13-May-2024	7273.04	7307.00	7307.00	7237.04	7289.98	7284.13	7266.31	2083	151.36	181	1397	67.07
SGBAUG29V	GB	13-May-2024	7269.92	7270.00	7334.00	7250.00	7305.00	7305.00	7276.93	99	7.20	15	99	100.00
SGBAUG30	GB	13-May-2024	7389.00	7389.00	7389.00	7300.00	7300.00	7319.94	7330.92	183	13.42	52	139	75.96
SGBD29VIII	GB	13-May-2024	7290.14	7490.00	7490.00	7230.00	7255.00	7264.09	7266.60	165	11.99	30	112	67.88
SGBDC27VII	GB	13-May-2024	7324.00	7324.00	7380.00	7201.00	7210.00	7210.00	7316.76	25	1.83	7	24	96.00
SGBDE30III	GB	13-May-2024	7331.33	7400.00	7400.00	7320.00	7321.00	7353.78	7337.40	331	24.29	77	266	80.36
SGBDE31III	GB	13-May-2024	7377.43	7377.43	7394.99	7255.10	7306.01	7315.76	7318.43	2081	152.30	321	1576	75.73
SGBDEC2512	GB	13-May-2024	7443.00	7443.00	7443.00	7443.00	7443.00	7443.00	7443.00	1	0.07	1	1	100.00
SGBDEC2513	GB	13-May-2024	7342.90	7203.00	7419.00	7203.00	7419.00	7419.00	7257.00	4	0.29	2	4	100.00
SGBDEC26	GB	13-May-2024	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	5	0.37	3	5	100.00
SGBFEB27	GB	13-May-2024	7373.25	7245.00	7245.00	7245.00	7245.00	7245.00	7245.00	9	0.65	1	9	100.00
SGBFEB29XI	GB	13-May-2024	7307.50	7300.00	7300.00	7207.00	7207.00	7220.50	7233.84	32	2.31	7	31	96.88
SGBFEB32IV	GB	13-May-2024	7420.45	7421.00	7494.00	7300.05	7430.00	7430.99	7360.24	2781	204.69	436	2146	77.17
SGBJAN26	GB	13-May-2024	7298.29	7230.00	7230.00	7230.00	7230.00	7230.00	7230.00	5	0.36	2	5	100.00
SGBJAN27	GB	13-May-2024	7300.16	7300.00	7300.00	7250.00	7250.00	7250.00	7257.22	45	3.27	8	45	100.00
SGBJAN29IX	GB	13-May-2024	7283.05	7211.00	7280.00	7111.00	7250.00	7250.77	7241.61	227	16.44	37	167	73.57
SGBJAN29X	GB	13-May-2024	7305.00	7270.00	7270.00	7225.00	7233.01	7233.01	7240.00	105	7.60	8	105	100.00
SGBJAN30IX	GB	13-May-2024	7271.28	7453.06	7453.06	7250.00	7250.00	7250.00	7274.97	169	12.29	34	165	97.63
SGBJU29III	GB	13-May-2024	7285.08	7298.97	7298.97	7225.50	7235.50	7235.73	7235.41	94	6.80	20	77	81.91
SGBJUL25	GB	13-May-2024	7334.40	7298.99	7298.99	7200.00	7227.00	7245.11	7228.57	131	9.47	34	84	64.12
SGBJUL27	GB	13-May-2024	7320.00	7203.01	7289.70	7203.01	7289.70	7289.70	7281.80	56	4.08	7	51	91.07
SGBJUL28IV	GB	13-May-2024	7295.16	7295.16	7295.16	7222.00	7235.69	7235.69	7238.29	443	32.07	35	430	97.07
SGBJUL29IV	GB	13-May-2024	7277.30	7215.00	7269.98	7215.00	7236.00	7237.21	7248.95	823	59.66	105	484	58.81
SGBJUN28	GB	13-May-2024	7261.81	7261.81	7299.98	7225.50	7279.94	7261.96	7284.54	50	3.64	15	50	100.00
SGBJUN29II	GB	13-May-2024	7290.23	7250.02	7251.25	7250.02	7251.25	7251.25	7250.74	38	2.76	8	38	100.00
SGBJUN30	GB	13-May-2024	7299.98	7300.00	7300.00	7235.00	7270.00	7266.00	7292.55	284	20.71	35	265	93.31
SGBJUN31I	GB	13-May-2024	7297.11	7297.11	7440.00	7257.00	7275.00	7282.41	7285.79	923	67.25	165	629	68.15
SGBMAR25	GB	13-May-2024	7337.77	7337.77	7400.00	7212.01	7310.00	7310.00	7318.67	74	5.42	23	57	77.03
SGBMAR28X	GB	13-May-2024	7282.25	7281.00	7300.00	7281.00	7288.00	7288.00	7289.67	3	0.22	3	3	100.00
SGBMAR30X	GB	13-May-2024	7314.64	7300.00	7314.64	7225.10	7240.05	7244.83	7248.69	35	2.54	17	29	82.86
SGBMAR31IV	GB	13-May-2024	7283.29	7465.37	7465.37	7240.00	7240.00	7241.72	7275.49	251	18.26	55	216	86.06
SGBMAY25	GB	13-May-2024	7250.75	7201.01	7255.00	7201.01	7212.00	7212.00	7219.83	60	4.33	10	60	100.00
SGBMAY26	GB	13-May-2024	7399.97	7450.00	7450.00	7150.00	7150.00	7187.00	7234.93	27	1.95	7	23	85.19
SGBMAY28	GB	13-May-2024	7292.04	7292.04	7292.04	7237.00	7242.05	7242.05	7247.54	16	1.16	4	16	100.00
SGBMAY29I	GB	13-May-2024	7293.91	7293.91	7293.91	7265.10	7286.00	7274.27	7275.54	293	21.32	53	218	74.40
SGBMR29XII	GB	13-May-2024	7262.94	7325.00	7325.00	7222.00	7250.00	7250.00	7262.58	194	14.09	44	181	93.30
SGBN28VIII	GB	13-May-2024	7310.14	7310.14	7400.00	7310.14	7312.00	7312.00	7362.98	136	10.01	28	131	96.32
SGBNOV24	GB	13-May-2024	7273.39	7273.39	7299.00	7231.01	7250.11	7250.14	7251.85	148	10.73	26	140	94.59
SGBNOV25IX	GB	13-May-2024	7299.95	7275.00	7275.00	7203.00	7230.00	7230.00	7240.97	72	5.21	15	72	100.00
SGBNOV26	GB	13-May-2024	7263.33	7239.95	7240.00	7201.24	7239.98	7239.98	7233.54	32	2.31	7	27	84.38
SGBNV29VII	GB	13-May-2024	7248.26	7256.00	7270.00	7206.05	7209.05	7214.88	7241.23	520	37.65	79	388	74.62
SGBOC28VII	GB	13-May-2024	7265.63	7230.00	7260.00	7202.72	7220.00	7232.08	7226.49	595	43.00	53	390	65.55
SGBOCT25V	GB	13-May-2024	7115.00	7245.00	7245.00	7245.00	7245.00	7245.00	7245.00	25	1.81	4	24	96.00
SGBOCT26	GB	13-May-2024	7299.00	7299.00	7299.00	7249.00	7249.00	7249.00	7261.50	4	0.29	2	4	100.00
SGBOCT27	GB	13-May-2024	7312.14	7230.00	7250.00	7230.00	7250.00	7250.00	7245.57	145	10.51	19	121	83.45
SGBSEP24	GB	13-May-2024	7292.50	7201.01	7340.00	7201.01	7240.00	7240.00	7237.76	16	1.16	7	8	50.00
SGBSEP27	GB	13-May-2024	7300.00	7200.00	7325.00	7182.00	7250.00	7250.00	7222.33	78	5.63	12	78	100.00
SGBSEP28VI	GB	13-May-2024	7299.64	7300.00	7300.00	7230.00	7230.00	7233.04	7240.64	143	10.35	38	126	88.11
SGBSEP29VI	GB	13-May-2024	7278.49	7278.49	7278.49	7201.00	7233.00	7236.19	7235.03	234	16.93	58	197	84.19
SGBSEP31II	GB	13-May-2024	7332.97	7379.98	7400.00	7231.00	7275.00	7286.21	7293.05	1162	84.75	210	804	69.19
SGIL	EQ	13-May-2024	349.55	350.00	354.95	338.10	346.00	346.25	346.39	16438	56.94	2960	6321	38.45
SGL	EQ	13-May-2024	14.70	15.10	15.10	14.20	14.50	14.55	14.38	41879	6.02	129	28767	68.69
SHAH	EQ	13-May-2024	3.80	3.85	3.85	3.60	3.70	3.65	3.73	996035	37.14	1403	672431	67.51
SHAHALLOYS	EQ	13-May-2024	63.85	65.15	65.15	60.70	61.35	61.20	61.97	15379	9.53	274	8429	54.81
SHAILY	EQ	13-May-2024	605.55	609.90	669.00	605.60	668.95	660.20	640.86	151214	969.08	11649	80083	52.96
SHAKTIPUMP	EQ	13-May-2024	2173.30	2229.95	2281.95	2071.65	2281.95	2261.85	2208.82	142863	3155.58	10059	84098	58.87
SHALBY	EQ	13-May-2024	270.95	272.90	276.85	264.20	270.00	268.85	269.37	83972	226.19	8807	36859	43.89
SHALPAINTS	EQ	13-May-2024	159.85	160.65	161.95	157.95	159.90	159.10	159.89	70665	112.98	1522	33248	47.05
SHANKARA	EQ	13-May-2024	651.05	651.05	651.05	628.20	640.00	644.80	637.82	54998	350.79	5372	29011	52.75
SHANTHALA	SM	13-May-2024	74.00	80.85	80.85	80.15	80.15	80.15	80.50	2400	1.93	2	1200	50.00
SHANTI	BE	13-May-2024	14.40	14.20	14.40	13.70	13.75	14.15	13.95	13200	1.84	110	-	-
SHANTIGEAR	EQ	13-May-2024	567.35	575.85	575.85	558.00	559.30	564.00	566.42	90402	512.05	8445	14437	15.97
SHARDACROP	EQ	13-May-2024	361.05	373.00	395.00	373.00	387.00	387.30	388.75	1962539	7629.41	60789	278248	14.18
SHARDAMOTR	EQ	13-May-2024	1463.45	1473.20	1480.60	1436.00	1470.00	1468.25	1461.03	29529	431.43	5491	16919	57.30
SHAREINDIA	EQ	13-May-2024	1688.30	1682.65	1690.80	1618.00	1623.00	1634.65	1632.14	156861	2560.19	13772	81997	52.27
SHAREINDIA	W1	13-May-2024	1139.45	1124.90	1124.90	1060.00	1070.00	1085.00	1065.08	608	6.48	64	557	91.61
SHARIABEES	EQ	13-May-2024	479.72	478.01	486.00	475.18	486.00	483.05	479.10	3590	17.20	236	3122	86.96
SHEETAL	ST	13-May-2024	64.60	64.00	64.75	64.00	64.50	64.50	64.45	26000	16.76	12	26000	100.00
SHEMAROO	EQ	13-May-2024	155.35	154.60	161.75	154.60	161.30	160.65	159.68	73644	117.59	3356	39946	54.24
SHERA	SM	13-May-2024	185.25	181.20	181.20	176.00	179.05	179.05	179.11	29000	51.94	26	23000	79.31
SHIGAN	SM	13-May-2024	108.00	108.30	114.00	108.30	114.00	114.00	113.03	19500	22.04	13	18000	92.31
SHILPAMED	EQ	13-May-2024	505.05	508.25	508.30	488.00	499.00	498.90	497.72	169059	841.44	13620	75851	44.87
SHIVALIK	EQ	13-May-2024	611.75	615.00	615.10	588.10	604.40	598.40	597.38	20291	121.21	1974	12981	63.97
SHIVAMAUTO	EQ	13-May-2024	38.60	41.00	41.00	37.80	38.30	38.35	38.63	107087	41.37	637	44858	41.89
SHIVAMILLS	EQ	13-May-2024	100.30	100.95	105.55	98.05	99.25	99.55	100.57	61568	61.92	1094	21513	34.94
SHIVATEX	EQ	13-May-2024	163.60	161.50	166.50	160.55	160.60	161.30	162.38	11003	17.87	1645	2939	26.71
SHK	EQ	13-May-2024	190.80	192.80	193.55	186.50	193.50	192.80	189.89	158253	300.50	6620	71022	44.88
SHOPERSTOP	EQ	13-May-2024	727.90	727.90	728.90	716.05	718.10	720.15	722.05	21943	158.44	2477	6664	30.37
SHRADHA	EQ	13-May-2024	78.00	79.60	79.60	75.10	76.20	76.50	77.09	31809	24.52	443	21175	66.57
SHREDIGCEM	EQ	13-May-2024	104.60	104.90	104.90	102.00	104.00	103.50	103.29	356816	368.54	4776	171631	48.10
SHREECEM	EQ	13-May-2024	25661.25	25798.55	26124.00	25592.05	26055.00	25992.50	25902.47	55302	14324.58	14069	34800	62.93
SHREEKARNI	SM	13-May-2024	422.65	410.00	418.95	402.15	411.05	411.05	411.92	15600	64.26	24	12000	76.92
SHREEOSFM	SM	13-May-2024	119.85	117.00	117.00	115.00	115.00	115.00	116.33	19000	22.10	14	18000	94.74
SHREEPUSHK	EQ	13-May-2024	171.80	170.00	179.70	170.00	176.20	177.10	175.68	45958	80.74	1725	26447	57.55
SHREERAMA	BE	13-May-2024	25.00	26.20	26.25	24.00	26.00	26.00	25.39	88510	22.47	269	-	-
SHRENIK	EQ	13-May-2024	0.95	1.00	1.00	0.95	1.00	0.95	0.97	1175454	11.36	1173	713100	60.67
SHREYANIND	EQ	13-May-2024	241.00	236.35	237.90	225.00	232.40	231.05	229.57	59582	136.78	2595	34713	58.26
SHREYAS	EQ	13-May-2024	285.55	284.90	285.00	278.45	280.20	281.30	281.71	12490	35.19	1102	4870	38.99
SHRIPISTON	EQ	13-May-2024	1968.45	1988.15	1988.15	1905.00	1941.00	1929.65	1934.25	74661	1444.13	11677	35460	47.49
SHRIRAMFIN	EQ	13-May-2024	2344.35	2345.00	2354.65	2278.75	2305.30	2301.80	2307.56	1678069	38722.48	90855	1094257	65.21
SHRIRAMPPS	EQ	13-May-2024	111.05	111.60	114.10	107.40	111.85	111.05	110.46	1450510	1602.17	9822	427969	29.50
SHRITECH	SM	13-May-2024	71.00	70.00	70.00	70.00	70.00	70.00	70.00	4000	2.80	2	4000	100.00
SHUBHLAXMI	SM	13-May-2024	49.30	48.55	51.00	45.05	50.10	50.10	48.74	30000	14.62	26	20000	66.67
SHYAMCENT	BE	13-May-2024	18.40	18.40	18.70	17.55	18.35	18.30	18.10	69383	12.56	449	-	-
SHYAMMETL	EQ	13-May-2024	583.90	577.55	585.85	563.10	579.80	580.05	575.58	338806	1950.12	18452	133801	39.49
SHYAMTEL	BE	13-May-2024	18.40	18.05	18.05	18.05	18.05	18.05	18.05	1069	0.19	9	-	-
SICALLOG	BE	13-May-2024	183.05	185.00	185.00	179.85	180.50	180.30	181.16	3963	7.18	63	-	-
SIDDHIKA	SM	13-May-2024	237.00	242.80	242.80	232.00	242.00	241.10	239.16	4000	9.57	6	3500	87.50
SIEMENS	EQ	13-May-2024	6168.15	6232.60	6666.00	6218.55	6630.25	6620.10	6487.89	1341277	87020.54	137723	318807	23.77
SIGACHI	EQ	13-May-2024	64.75	64.10	64.70	62.50	63.75	63.60	63.56	870466	553.27	5029	426424	48.99
SIGIND	EQ	13-May-2024	75.05	75.00	78.65	74.00	76.20	76.35	76.25	76454	58.29	851	52673	68.90
SIGMA	EQ	13-May-2024	399.50	405.95	405.95	387.00	398.00	395.35	392.12	6417	25.16	701	3753	58.49
SIGNATURE	EQ	13-May-2024	1249.00	1245.00	1272.00	1232.40	1258.00	1257.75	1257.43	472821	5945.39	11315	64016	13.54
SIGNORIA	SM	13-May-2024	145.00	140.05	147.10	140.05	143.50	143.50	143.55	6000	8.61	3	4000	66.67
SIGNPOST	EQ	13-May-2024	279.40	275.35	281.95	268.35	273.50	272.50	271.95	37417	101.76	3322	18016	48.15
SIKKO	EQ	13-May-2024	73.25	73.25	73.25	69.85	73.20	72.70	71.66	14626	10.48	397	7399	50.59
SIL	EQ	13-May-2024	22.55	22.55	22.90	22.40	22.55	22.50	22.53	22063	4.97	299	17264	78.25
SILGO	EQ	13-May-2024	35.00	30.10	34.40	30.10	33.95	33.45	32.51	59642	19.39	479	27003	45.28
SILINV	EQ	13-May-2024	490.40	482.00	482.00	451.10	468.00	467.70	467.37	17709	82.77	2138	8490	47.94
SILLYMONKS	EQ	13-May-2024	16.15	16.10	16.80	15.75	16.50	16.65	16.04	8655	1.39	31	8542	98.69
SILVER	EQ	13-May-2024	85.98	85.40	85.40	84.21	84.75	84.94	84.75	59200	50.17	796	32338	54.63
SILVER1	EQ	13-May-2024	83.88	83.78	83.78	82.15	83.05	82.97	82.93	24474	20.30	139	19602	80.09
SILVERADD	EQ	13-May-2024	83.42	83.42	83.42	81.51	82.30	82.25	82.04	35875	29.43	129	32114	89.52
SILVERBEES	EQ	13-May-2024	83.01	82.50	83.50	81.61	81.94	81.97	81.94	4756260	3897.29	10827	3598167	75.65
SILVERETF	EQ	13-May-2024	85.03	84.77	85.00	83.68	84.40	84.16	84.09	87160	73.29	483	51253	58.80
SILVERIETF	EQ	13-May-2024	86.05	85.39	85.65	84.68	85.05	85.14	85.03	546281	464.53	1335	457100	83.67
SILVERTUC	EQ	13-May-2024	749.15	743.00	752.00	737.50	737.50	744.85	746.30	13880	103.59	225	3369	24.27
SILVRETF	EQ	13-May-2024	83.99	86.50	86.50	81.90	82.84	82.92	82.51	46338	38.23	130	42901	92.58
SIMBHALS	EQ	13-May-2024	26.65	27.90	27.90	26.20	27.55	27.40	26.80	38942	10.44	337	15744	40.43
SIMPLEXINF	BE	13-May-2024	126.40	131.45	131.45	124.00	129.45	128.80	127.44	95143	121.25	280	-	-
SINCLAIR	EQ	13-May-2024	120.15	122.90	122.90	118.30	121.50	120.30	120.10	29118	34.97	633	20577	70.67
SINDHUTRAD	EQ	13-May-2024	22.20	22.25	22.55	21.30	22.10	22.00	22.08	541577	119.56	1803	299424	55.29
SINTERCOM	EQ	13-May-2024	130.20	133.00	133.95	130.00	132.00	132.00	131.40	7002	9.20	292	4008	57.24
SIRCA	EQ	13-May-2024	317.25	317.05	317.25	303.00	310.50	309.25	307.83	62885	193.58	5064	33766	53.69
SIS	EQ	13-May-2024	424.05	421.00	427.00	410.70	416.15	417.60	416.93	47850	199.50	6727	24946	52.13
SITINET	BE	13-May-2024	0.55	0.55	0.60	0.50	0.60	0.55	0.56	3105334	17.39	1465	-	-
SIYSIL	EQ	13-May-2024	460.90	465.00	470.60	459.60	466.30	465.35	465.01	55054	256.01	4966	35412	64.32
SJLOGISTIC	SM	13-May-2024	423.60	405.05	450.00	405.05	450.00	449.50	436.76	187000	816.74	290	148000	79.14
SJS	EQ	13-May-2024	611.45	612.00	614.50	603.50	605.00	605.15	605.88	20828	126.19	2121	11343	54.46
SJVN	EQ	13-May-2024	125.20	125.15	125.35	120.85	123.65	123.50	122.90	11861165	14577.91	59840	2709861	22.85
SKFINDIA	EQ	13-May-2024	4996.40	5015.00	5190.00	5015.00	5029.50	5063.40	5072.30	86394	4382.16	20228	36674	42.45
SKIL	BE	13-May-2024	5.70	5.70	5.95	5.45	5.45	5.45	5.60	352373	19.73	89	-	-
SKIPPER	EQ	13-May-2024	314.75	317.00	317.25	304.45	314.00	315.00	310.18	394076	1222.36	16010	149152	37.85
SKIPPERPP	E1	13-May-2024	173.65	168.20	176.00	166.00	169.00	169.15	170.03	3096	5.26	63	2109	68.12
SKMEGGPROD	EQ	13-May-2024	272.15	276.25	276.25	263.45	268.90	268.25	268.32	112925	303.00	7355	44913	39.77
SKP	SM	13-May-2024	242.00	240.80	243.00	239.00	242.00	242.00	240.81	5500	13.24	11	4500	81.82
SKYGOLD	BE	13-May-2024	1208.00	1200.00	1229.50	1147.60	1215.50	1210.05	1167.52	17938	209.43	589	-	-
SLONE	ST	13-May-2024	112.60	107.10	107.10	107.00	107.00	107.00	107.06	22400	23.98	13	22400	100.00
SMALLCAP	EQ	13-May-2024	44.96	45.75	46.68	43.87	44.89	44.68	44.38	1159520	514.57	4632	886005	76.41
SMARTLINK	EQ	13-May-2024	249.55	252.80	299.45	242.50	299.45	299.45	274.37	1348110	3698.77	23083	306390	22.73
SMCGLOBAL	EQ	13-May-2024	163.60	163.60	178.90	160.80	165.45	164.75	170.95	5176840	8849.73	79222	1207537	23.33
SMLISUZU	EQ	13-May-2024	2070.45	2074.45	2089.45	1994.50	2028.95	2021.60	2023.53	9044	183.01	1519	5112	56.52
SMLT	BE	13-May-2024	235.15	239.70	246.90	230.30	242.30	241.60	239.57	7984	19.13	177	-	-
SMSLIFE	EQ	13-May-2024	649.10	661.95	661.95	626.45	636.05	637.55	634.16	1664	10.55	194	1124	67.55
SMSPHARMA	EQ	13-May-2024	203.75	205.70	206.20	197.55	200.10	200.45	200.79	91148	183.02	4872	41481	45.51
SMVD	ST	13-May-2024	14.35	14.00	14.00	14.00	14.00	14.00	14.00	8080	1.13	2	8080	100.00
SNOWMAN	EQ	13-May-2024	63.95	64.15	65.00	62.40	64.55	64.55	63.77	525396	335.05	3652	231545	44.07
SOBHA	EQ	13-May-2024	1696.95	1700.00	1711.10	1621.00	1638.00	1639.90	1658.97	246797	4094.30	23102	128039	51.88
SOFTTECH	EQ	13-May-2024	334.35	349.95	349.95	321.90	333.00	337.65	332.71	13789	45.88	714	9371	67.96
SOLARA	EQ	13-May-2024	492.35	495.30	533.75	485.40	527.00	522.05	511.43	619729	3169.47	26892	203178	32.78
SOLARINDS	EQ	13-May-2024	8862.40	8899.90	8920.00	8638.00	8640.00	8675.55	8724.70	74460	6496.41	22205	32874	44.15
SOLEX	SM	13-May-2024	981.50	998.95	1030.55	952.00	1030.55	1030.55	1003.71	28200	283.05	109	22600	80.14
SOMANYCERA	EQ	13-May-2024	626.15	630.00	630.00	615.00	624.50	621.15	621.64	11744	73.00	1534	7079	60.28
SOMATEX	BE	13-May-2024	33.85	33.85	34.45	33.00	34.20	34.05	33.73	20584	6.94	90	-	-
SOMICONVEY	BE	13-May-2024	122.10	123.70	125.95	116.00	118.50	118.40	120.08	17142	20.58	150	-	-
SONACOMS	EQ	13-May-2024	590.20	590.95	591.50	565.00	571.80	570.65	571.35	3818228	21815.36	92396	2892575	75.76
SONAMAC	SM	13-May-2024	166.40	172.95	177.95	158.55	163.50	163.40	165.26	133000	219.79	125	71000	53.38
SONAMLTD	EQ	13-May-2024	42.70	42.80	44.15	41.95	42.70	42.60	43.01	126059	54.21	796	64386	51.08
SONATSOFTW	EQ	13-May-2024	517.80	522.00	522.00	502.05	504.50	505.55	506.73	955462	4841.64	46508	365615	38.27
SONUINFRA	SM	13-May-2024	57.00	57.00	57.00	57.00	57.00	57.00	57.00	3000	1.71	1	3000	100.00
SOTAC	SM	13-May-2024	126.00	126.00	126.00	126.00	126.00	126.00	126.00	2400	3.02	2	2400	100.00
SOTL	EQ	13-May-2024	559.60	500.00	518.10	472.85	504.00	504.80	501.89	1601333	8037.00	61443	524529	32.76
SOUTHBANK	EQ	13-May-2024	27.25	27.45	27.45	26.40	27.15	27.05	26.87	26844635	7213.57	41984	8529370	31.77
SOUTHWEST	EQ	13-May-2024	113.40	114.00	115.00	110.50	111.90	111.60	112.32	42479	47.71	476	9218	21.70
SPAL	EQ	13-May-2024	574.85	570.05	586.00	569.45	582.00	579.80	573.39	13281	76.15	1165	8424	63.43
SPANDANA	EQ	13-May-2024	781.60	781.60	797.95	768.05	783.40	784.95	784.54	119724	939.28	10775	62444	52.16
SPARC	EQ	13-May-2024	219.00	222.50	223.10	213.15	214.70	214.55	216.43	613196	1327.12	8926	343000	55.94
SPCENET	EQ	13-May-2024	26.95	26.55	27.40	26.25	27.00	27.20	27.09	953348	258.30	1507	594521	62.36
SPECIALITY	EQ	13-May-2024	187.60	186.50	190.10	182.00	182.10	183.25	185.73	70173	130.34	2810	43797	62.41
SPECTRUM	SM	13-May-2024	1413.95	1413.95	1413.95	1408.00	1408.00	1408.00	1410.98	250	3.53	2	125	50.00
SPECTSTM	SM	13-May-2024	93.15	94.00	94.50	90.55	94.50	94.45	92.72	23200	21.51	28	19200	82.76
SPENCERS	EQ	13-May-2024	91.55	90.80	99.70	86.25	99.50	98.20	94.64	1333697	1262.22	9678	528811	39.65
SPIC	EQ	13-May-2024	75.30	75.85	76.00	73.30	75.75	75.45	74.63	388324	289.82	2964	169721	43.71
SPLIL	EQ	13-May-2024	60.45	60.00	61.90	58.30	60.55	60.85	60.57	37722	22.85	458	18355	48.66
SPLPETRO	EQ	13-May-2024	718.05	725.00	725.00	691.00	724.00	719.10	712.75	143770	1024.72	17321	75549	52.55
SPMLINFRA	EQ	13-May-2024	131.90	134.55	134.55	126.30	130.00	130.15	128.93	155165	200.06	1915	110800	71.41
SPORTKING	EQ	13-May-2024	796.45	797.90	801.00	780.00	797.20	797.20	789.55	8194	64.70	706	6540	79.81
SPRL	ST	13-May-2024	206.85	217.15	217.15	217.15	217.15	217.15	217.15	800	1.74	1	800	100.00
SPTL	BZ	13-May-2024	1.05	1.00	1.00	1.00	1.00	1.00	1.00	363446	3.63	117	-	-
SPYL	BE	13-May-2024	2.90	2.95	2.95	2.95	2.95	2.95	2.95	387150	11.42	124	-	-
SREEL	EQ	13-May-2024	291.40	290.25	300.15	282.00	285.20	286.10	288.89	7234	20.90	977	2473	34.19
SRF	EQ	13-May-2024	2278.05	2278.90	2297.50	2210.00	2230.40	2226.50	2229.95	896229	19985.44	51961	530134	59.15
SRGHFL	EQ	13-May-2024	272.70	273.75	273.75	270.00	272.50	271.00	271.66	1148	3.12	48	1052	91.64
SRHHYPOLTD	EQ	13-May-2024	529.65	525.05	531.80	507.70	529.85	520.75	516.41	12889	66.56	2442	6522	50.60
SRIVASAVI	SM	13-May-2024	118.80	118.00	121.45	116.00	116.30	116.35	118.02	13000	15.34	13	10000	76.92
SRM	EQ	13-May-2024	179.80	180.00	180.15	170.65	175.85	175.60	174.16	195082	339.75	4648	136644	70.04
SRPL	BE	13-May-2024	1.05	1.05	1.05	1.00	1.05	1.05	1.04	651499	6.78	464	-	-
SSFL	SM	13-May-2024	333.60	330.00	330.00	316.95	322.00	322.70	319.42	21500	68.68	38	16000	74.42
SSWL	EQ	13-May-2024	209.60	210.00	213.00	206.55	211.00	211.15	210.32	137028	288.19	4923	87170	63.61
STAR	EQ	13-May-2024	843.05	830.60	857.50	819.00	841.20	850.05	839.86	260311	2186.25	17496	124393	47.79
STARCEMENT	EQ	13-May-2024	219.00	219.00	223.70	215.30	217.05	218.35	219.49	501086	1099.82	24035	232873	46.47
STARHEALTH	EQ	13-May-2024	536.25	537.10	540.00	524.00	528.90	527.10	528.46	326403	1724.92	28663	213837	65.51
STARPAPER	EQ	13-May-2024	231.10	231.10	231.95	226.20	229.10	230.30	228.87	10711	24.51	724	6079	56.75
STCINDIA	EQ	13-May-2024	135.05	135.95	135.95	132.10	133.10	133.20	133.47	22876	30.53	990	7796	34.08
STEELCAS	EQ	13-May-2024	670.65	671.00	674.65	648.15	656.00	656.55	660.63	15972	105.52	1857	9722	60.87
STEELCITY	EQ	13-May-2024	100.45	99.10	105.75	97.65	103.05	104.10	102.24	75345	77.03	838	45166	59.95
STEELXIND	EQ	13-May-2024	13.20	13.20	13.25	12.95	13.05	13.10	13.12	2717774	356.45	4743	1432478	52.71
STEL	EQ	13-May-2024	314.95	314.95	320.00	303.90	308.90	308.55	310.15	10990	34.09	794	6471	58.88
STERTOOLS	EQ	13-May-2024	361.50	382.00	383.00	362.80	366.00	365.10	368.61	464730	1713.02	20163	159913	34.41
STLTECH	EQ	13-May-2024	121.55	121.50	123.85	118.05	122.20	122.00	121.22	2045300	2479.29	19363	526027	25.72
STOVEKRAFT	EQ	13-May-2024	443.75	439.25	449.65	438.00	444.80	447.00	445.44	56499	251.67	4238	39047	69.11
STYLAMIND	EQ	13-May-2024	1557.45	1557.80	1589.00	1530.50	1582.85	1583.65	1566.48	32574	510.26	4380	18841	57.84
STYRENIX	EQ	13-May-2024	1659.80	1669.00	1730.00	1635.95	1667.95	1669.50	1664.41	41162	685.10	5797	17975	43.67
SUBEXLTD	EQ	13-May-2024	28.45	28.00	28.30	27.00	27.60	27.75	27.59	6674420	1841.54	10463	2267170	33.97
SUBROS	EQ	13-May-2024	581.60	586.80	586.80	561.20	582.00	578.35	573.35	62384	357.68	7264	27757	44.49
SUDARSCHEM	EQ	13-May-2024	719.45	710.00	725.15	709.65	720.00	720.35	718.09	123949	890.06	12948	67626	54.56
SUKHJITS	EQ	13-May-2024	445.70	447.90	456.00	436.00	445.00	444.80	443.33	7316	32.43	936	3558	48.63
SULA	EQ	13-May-2024	476.50	477.15	488.80	476.70	482.00	482.30	483.29	708401	3423.64	37594	289437	40.86
SUMEETINDS	BE	13-May-2024	2.30	2.40	2.40	2.40	2.40	2.40	2.40	40614	0.97	37	-	-
SUMICHEM	EQ	13-May-2024	384.55	384.65	390.00	380.05	389.25	387.05	385.33	157988	608.78	8866	76771	48.59
SUMIT	BE	13-May-2024	74.05	74.05	74.10	71.40	73.40	73.15	72.26	6859	4.96	79	-	-
SUMMITSEC	EQ	13-May-2024	1440.10	1418.50	1450.00	1371.00	1419.90	1417.35	1402.21	16039	224.90	2386	6735	41.99
SUNCLAY	EQ	13-May-2024	1653.05	1628.25	1629.70	1530.00	1559.90	1559.50	1572.25	21433	336.98	3850	11457	53.45
SUNDARAM	EQ	13-May-2024	3.00	3.05	3.05	2.95	3.00	2.95	2.98	892422	26.57	716	599388	67.16
SUNDARMFIN	EQ	13-May-2024	4565.50	4565.50	4716.00	4475.95	4656.50	4685.15	4616.42	126805	5853.85	27923	52185	41.15
SUNDARMHLD	EQ	13-May-2024	227.70	233.20	248.20	226.90	240.00	240.50	237.05	168984	400.57	7377	96509	57.11
SUNDRMBRAK	EQ	13-May-2024	723.65	733.40	733.40	707.70	718.10	719.30	715.86	3241	23.20	301	2128	65.66
SUNDRMFAST	EQ	13-May-2024	1134.40	1139.35	1154.95	1120.20	1132.00	1134.75	1134.64	389963	4424.67	7998	351786	90.21
SUNFLAG	EQ	13-May-2024	202.80	202.50	203.60	198.15	202.80	202.15	200.12	114355	228.85	4183	48480	42.39
SUNPHARMA	EQ	13-May-2024	1506.55	1513.00	1530.00	1502.00	1525.00	1525.05	1515.27	1628326	24673.47	99352	967606	59.42
SUNREST	SM	13-May-2024	72.00	70.20	70.20	70.00	70.00	70.00	70.07	4800	3.36	3	4800	100.00
SUNTECK	EQ	13-May-2024	412.95	414.80	414.80	406.55	412.95	410.70	410.12	297543	1220.29	14265	180598	60.70
SUNTV	EQ	13-May-2024	669.50	669.00	675.00	656.80	669.10	670.05	665.98	822124	5475.15	29236	285727	34.75
SUPERHOUSE	EQ	13-May-2024	209.30	210.60	214.45	207.20	212.00	210.55	209.55	2597	5.44	180	1067	41.09
SUPERSPIN	BE	13-May-2024	6.60	6.60	6.60	6.50	6.55	6.55	6.52	21876	1.43	28	-	-
SUPRAJIT	EQ	13-May-2024	408.25	406.50	409.75	398.05	407.05	407.10	403.63	69761	281.58	7322	36103	51.75
SUPREMEENG	EQ	13-May-2024	0.95	0.95	1.00	0.90	1.00	1.00	0.97	1400980	13.56	572	1066299	76.11
SUPREMEIND	EQ	13-May-2024	5277.05	5277.05	5348.00	5103.00	5268.95	5294.70	5233.65	188791	9880.66	37481	57686	30.56
SUPREMEINF	BZ	13-May-2024	76.75	72.95	80.55	72.95	80.55	80.55	76.03	81675	62.10	83	-	-
SUPREMEPWR	SM	13-May-2024	153.70	158.00	169.05	155.00	165.75	168.25	165.00	507000	836.54	452	261000	51.48
SUPRIYA	EQ	13-May-2024	378.15	381.00	383.95	365.00	376.45	375.50	371.91	190021	706.71	13424	78878	41.51
SURAJEST	EQ	13-May-2024	369.45	372.00	393.90	360.00	393.00	388.10	378.61	187545	710.06	3803	112834	60.16
SURANASOL	BE	13-May-2024	37.30	39.00	39.00	35.45	36.90	36.50	36.58	221423	80.99	2115	-	-
SURANAT&P	BE	13-May-2024	14.40	14.30	15.10	14.25	15.10	15.10	14.78	91405	13.51	697	-	-
SURANI	SM	13-May-2024	412.00	410.00	410.00	391.40	402.00	400.60	399.64	3600	14.39	17	3000	83.33
SURYALAXMI	EQ	13-May-2024	70.55	69.30	71.85	69.00	70.15	70.15	70.42	16045	11.30	273	7303	45.52
SURYAROSNI	EQ	13-May-2024	575.80	575.75	581.20	546.50	557.90	557.30	556.46	695995	3872.97	26941	295810	42.50
SURYODAY	EQ	13-May-2024	206.90	207.05	207.50	197.30	199.50	199.15	200.54	1047099	2099.88	20174	466086	44.51
SUTLEJTEX	EQ	13-May-2024	54.30	53.50	56.20	53.50	55.00	55.20	55.28	98515	54.46	1061	53121	53.92
SUULD	EQ	13-May-2024	8.10	8.00	8.20	7.70	8.00	7.90	7.89	99137	7.83	330	78463	79.15
SUVEN	EQ	13-May-2024	100.80	103.90	103.90	97.20	100.80	100.45	99.30	106195	105.45	993	62262	58.63
SUVENPHAR	EQ	13-May-2024	643.90	640.00	674.00	634.95	663.00	663.00	650.13	153513	998.04	15818	85719	55.84
SUVIDHAA	EQ	13-May-2024	5.80	5.60	5.90	5.55	5.70	5.65	5.64	212152	11.97	532	124449	58.66
SUZLON	BE	13-May-2024	39.90	39.90	39.90	37.90	39.15	39.00	38.61	23030136	8892.49	94211	-	-
SVLL	EQ	13-May-2024	207.60	211.00	216.30	211.00	215.00	214.95	214.61	2594	5.57	101	1881	72.51
SVPGLOB	EQ	13-May-2024	6.50	6.50	6.55	6.35	6.50	6.45	6.48	27015	1.75	177	22989	85.10
SWANENERGY	EQ	13-May-2024	529.15	531.95	547.70	503.25	536.00	535.35	526.00	1415860	7447.43	28363	736424	52.01
SWARAJ	SM	13-May-2024	209.00	210.00	212.40	205.25	212.40	212.40	208.58	6000	12.52	6	6000	100.00
SWARAJENG	EQ	13-May-2024	2425.10	2437.20	2437.20	2371.40	2425.10	2419.55	2399.43	12216	293.11	3257	7034	57.58
SWASTIK	SM	13-May-2024	76.00	73.00	74.00	73.00	74.00	74.00	73.41	6000	4.40	5	4800	80.00
SWELECTES	EQ	13-May-2024	1273.45	1273.30	1300.00	1209.80	1231.00	1227.55	1224.91	65633	803.94	3886	30762	46.87
SWSOLAR	EQ	13-May-2024	708.50	703.05	708.45	673.10	687.90	688.95	682.85	1942167	13262.02	27960	809033	41.66
SYMPHONY	EQ	13-May-2024	971.65	974.00	976.55	944.95	955.15	960.35	959.56	179018	1717.79	14077	117913	65.87
SYNCOMF	EQ	13-May-2024	13.05	13.30	13.30	12.80	13.10	13.05	13.00	1232125	160.14	5383	688123	55.85
SYNGENE	EQ	13-May-2024	666.65	666.60	677.50	660.10	675.00	674.75	671.55	617961	4149.92	26074	293731	47.53
SYNOPTICS	SM	13-May-2024	117.10	119.60	119.90	114.90	119.90	117.05	116.77	9000	10.51	15	6000	66.67
SYRMA	EQ	13-May-2024	472.95	474.00	475.00	386.30	395.00	392.45	407.31	4861627	19801.78	149144	1961464	40.35
SYSTANGO	SM	13-May-2024	265.25	264.50	265.25	255.00	255.00	256.70	258.62	27600	71.38	68	21200	76.81
TAC	SM	13-May-2024	620.65	617.95	618.00	589.65	589.65	589.65	593.20	152400	904.04	122	72000	47.24
TAINWALCHM	EQ	13-May-2024	146.85	148.80	148.80	140.05	140.15	140.50	142.96	23924	34.20	808	11913	49.80
TAJGVK	EQ	13-May-2024	362.75	362.75	363.00	347.05	356.95	357.40	353.53	205770	727.46	12629	68670	33.37
TAKE	EQ	13-May-2024	21.70	21.70	21.85	21.05	21.85	21.55	21.37	118556	25.34	730	68109	57.45
TALBROAUTO	EQ	13-May-2024	290.65	293.00	300.15	282.05	287.00	287.80	288.81	88937	256.85	2288	58796	66.11
TANLA	EQ	13-May-2024	860.95	867.70	867.70	845.00	852.80	852.90	852.00	153253	1305.72	10173	73866	48.20
TAPIFRUIT	SM	13-May-2024	141.50	134.50	144.45	134.45	144.45	144.45	137.85	3000	4.14	4	1500	50.00
TARACHAND	BE	13-May-2024	441.65	453.00	455.00	419.60	450.00	449.95	433.69	48536	210.50	1084	-	-
TARAPUR	BE	13-May-2024	12.35	12.55	12.55	12.55	12.55	12.55	12.55	4823	0.61	16	-	-
TARC	EQ	13-May-2024	141.70	141.95	143.05	137.00	140.95	139.75	140.11	309169	433.16	3614	209931	67.90
TARMAT	BE	13-May-2024	82.90	82.90	87.00	80.10	86.00	86.00	84.93	28418	24.13	294	-	-
TARSONS	EQ	13-May-2024	435.30	436.05	437.50	425.00	425.10	427.65	428.49	20748	88.90	3602	11184	53.90
TASTYBITE	EQ	13-May-2024	11213.85	11382.05	11382.05	11038.45	11294.55	11284.05	11201.01	767	85.91	491	340	44.33
TATACHEM	EQ	13-May-2024	1058.65	1057.00	1065.00	1032.20	1062.30	1063.00	1049.95	598289	6281.74	25759	165311	27.63
TATACOMM	EQ	13-May-2024	1742.05	1740.00	1748.60	1712.00	1745.10	1743.20	1731.39	179448	3106.94	14669	73781	41.12
TATACONSUM	EQ	13-May-2024	1090.95	1086.10	1101.00	1076.05	1096.00	1096.95	1088.29	933422	10158.34	63869	430434	46.11
TATAELXSI	EQ	13-May-2024	7127.40	7120.00	7120.00	7006.00	7100.00	7069.00	7044.42	84651	5963.17	17854	45209	53.41
TATAGOLD	EQ	13-May-2024	7.24	7.25	7.30	7.16	7.18	7.17	7.20	2804147	201.96	7792	2110373	75.26
TATAINVEST	BE	13-May-2024	6809.05	6711.10	6749.00	6470.00	6503.00	6508.10	6520.39	30969	2019.30	7084	-	-
TATAMOTORS	EQ	13-May-2024	1046.65	1005.00	1008.70	947.20	959.40	959.75	965.73	58974762	569537.32	1249124	26093189	44.24
TATAMTRDVR	EQ	13-May-2024	706.50	688.00	688.00	638.10	646.75	645.60	650.60	4757356	30951.55	110223	2417844	50.82
TATAPOWER	EQ	13-May-2024	414.85	414.85	415.35	396.55	411.70	411.75	405.45	25148219	101963.47	317579	9132894	36.32
TATASTEEL	EQ	13-May-2024	162.25	162.45	164.50	158.05	164.00	163.85	161.69	36561003	59116.80	226641	13937816	38.12
TATATECH	EQ	13-May-2024	1009.65	1014.35	1026.85	1005.00	1018.75	1021.00	1013.92	436398	4424.71	37285	225338	51.64
TATSILV	EQ	13-May-2024	8.35	8.36	8.36	8.19	8.29	8.29	8.27	368315	30.47	1440	278383	75.58
TATVA	EQ	13-May-2024	1151.30	1170.00	1170.00	1105.00	1110.00	1109.30	1119.72	23028	257.85	4740	15824	68.72
TBZ	EQ	13-May-2024	110.90	111.45	111.85	106.55	108.00	109.35	108.22	233102	252.25	2739	117355	50.34
TCI	EQ	13-May-2024	872.75	877.15	885.30	853.40	884.00	879.35	869.07	30353	263.79	3926	12309	40.55
TCIEXP	EQ	13-May-2024	1099.95	1069.00	1069.00	1001.00	1004.05	1009.75	1020.15	457730	4669.52	22051	337860	73.81
TCIFINANCE	BE	13-May-2024	6.35	6.35	6.65	6.35	6.65	6.65	6.63	19465	1.29	204	-	-
TCL	SM	13-May-2024	207.50	208.00	208.00	190.25	199.00	200.25	197.36	138400	273.15	168	72800	52.60
TCLCONS	EQ	13-May-2024	32.30	32.80	33.60	31.95	33.20	32.90	33.02	73508	24.27	479	56764	77.22
TCNSBRANDS	EQ	13-May-2024	436.75	436.75	448.00	430.05	441.00	442.50	438.07	160884	704.78	6545	82725	51.42
TCPLPACK	EQ	13-May-2024	2065.25	2083.65	2144.95	2032.00	2120.00	2123.15	2104.82	4298	90.47	1166	2906	67.61
TCS	EQ	13-May-2024	3893.90	3884.50	3955.00	3870.00	3947.00	3947.80	3923.12	931326	36537.00	96702	476483	51.16
TDPOWERSYS	EQ	13-May-2024	291.25	291.45	309.00	283.15	302.55	301.80	294.96	1497439	4416.83	24022	1018641	68.03
TEAMLEASE	EQ	13-May-2024	3236.95	3269.00	3269.00	3178.00	3242.50	3234.50	3216.83	14832	477.12	5492	7637	51.49
TECH	EQ	13-May-2024	34.19	34.87	34.87	33.85	34.35	34.11	34.08	23120	7.88	356	13932	60.26
TECHIN	BE	13-May-2024	35.95	35.25	35.30	35.25	35.30	35.30	35.26	944	0.33	10	-	-
TECHLABS	SM	13-May-2024	376.55	395.00	395.35	395.00	395.35	395.35	395.32	44000	173.94	32	24000	54.55
TECHM	EQ	13-May-2024	1264.40	1264.40	1266.35	1250.05	1260.80	1262.05	1258.65	593453	7469.51	34030	214777	36.19
TECHNOE	EQ	13-May-2024	1031.20	1031.25	1054.85	1001.15	1034.80	1038.55	1031.91	306120	3158.87	26286	125598	41.03
TECILCHEM	BE	13-May-2024	23.25	23.25	23.25	23.25	23.25	23.25	23.25	214	0.05	6	-	-
TEGA	EQ	13-May-2024	1538.60	1530.05	1553.95	1504.50	1525.10	1517.60	1534.43	74060	1136.40	7643	37299	50.36
TEJASNET	EQ	13-May-2024	1119.45	1124.95	1219.00	1088.45	1215.00	1199.85	1169.97	1636036	19141.10	47944	660610	40.38
TEMBO	EQ	13-May-2024	252.00	248.00	250.00	229.70	244.85	244.65	238.95	134375	321.09	2510	37491	27.90
TERASOFT	BE	13-May-2024	47.30	46.05	49.00	45.30	48.70	47.55	47.49	6095	2.89	94	-	-
TEXINFRA	EQ	13-May-2024	89.70	89.70	90.05	87.00	89.30	89.10	88.55	117686	104.21	2243	44410	37.74
TEXMOPIPES	EQ	13-May-2024	79.50	79.00	80.00	77.00	77.80	78.10	78.43	51563	40.44	658	37047	71.85
TEXRAIL	EQ	13-May-2024	172.45	172.90	173.00	164.50	168.70	168.40	168.70	1111784	1875.58	18509	528158	47.51
TFCILTD	EQ	13-May-2024	160.75	160.05	163.40	155.10	162.00	161.75	159.31	514501	819.64	5601	213176	41.43
TFL	BE	13-May-2024	15.80	15.90	15.90	15.05	15.05	15.05	15.14	71323	10.80	137	-	-
TGBHOTELS	EQ	13-May-2024	15.95	16.15	17.45	16.05	16.80	16.65	16.82	622162	104.67	1197	401694	64.56
TGL	SM	13-May-2024	230.20	225.30	231.00	218.70	219.00	221.95	221.72	231600	513.50	152	169200	73.06
THANGAMAYL	EQ	13-May-2024	1227.10	1227.00	1246.20	1191.05	1225.90	1227.05	1218.61	22439	273.44	3222	6702	29.87
THEINVEST	EQ	13-May-2024	148.05	155.00	155.00	140.65	140.65	140.90	143.09	47311	67.70	1095	24749	52.31
THEJO	EQ	13-May-2024	2822.20	2822.20	2949.00	2758.65	2876.30	2910.85	2857.05	17407	497.33	4510	4878	28.02
THEMISMED	EQ	13-May-2024	209.00	209.40	210.00	202.15	205.05	205.20	204.94	22711	46.54	1190	14880	65.52
THERMAX	EQ	13-May-2024	4581.90	4650.00	4680.00	4542.00	4610.50	4609.25	4605.84	159155	7330.42	20634	98325	61.78
THOMASCOOK	EQ	13-May-2024	200.65	203.95	215.00	199.60	214.50	212.90	209.42	1502138	3145.73	23219	871189	58.00
THOMASCOTT	BE	13-May-2024	249.10	244.15	244.15	244.15	244.15	244.15	244.15	1802	4.40	25	-	-
THYROCARE	EQ	13-May-2024	626.10	629.90	647.65	614.05	623.75	619.30	630.93	89566	565.10	8859	19902	22.22
TI	EQ	13-May-2024	219.50	220.00	223.75	212.10	220.25	220.65	218.36	442316	965.83	13907	179886	40.67
TIDEWATER	EQ	13-May-2024	1775.95	1794.05	1794.25	1734.00	1779.80	1774.20	1761.40	50746	893.84	6029	22406	44.15
TIIL	EQ	13-May-2024	2194.25	2174.60	2273.00	2174.45	2207.80	2203.50	2210.21	8364	184.86	2598	3818	45.65
TIINDIA	EQ	13-May-2024	4069.95	4090.00	4090.00	3900.00	3920.00	3935.10	3947.92	239543	9456.97	31042	119765	50.00
TIJARIA	BE	13-May-2024	23.55	24.00	24.00	24.00	24.00	24.00	24.00	43949	10.55	35	-	-
TIL	BZ	13-May-2024	194.40	194.40	204.10	184.70	184.70	185.40	188.26	157070	295.70	450	-	-
TIMESCAN	SM	13-May-2024	146.45	146.45	150.80	139.25	139.25	139.25	146.29	5000	7.31	5	4000	80.00
TIMESGTY	BE	13-May-2024	100.00	100.00	101.50	100.00	101.50	101.50	100.34	4714	4.73	16	-	-
TIMETECHNO	EQ	13-May-2024	264.50	264.85	268.60	253.00	263.65	264.60	261.24	1183974	3093.02	18693	255244	21.56
TIMKEN	EQ	13-May-2024	3400.65	3420.00	3519.00	3393.85	3505.00	3500.25	3467.62	144377	5006.45	21155	87736	60.77
TIPSFILMS	EQ	13-May-2024	547.15	545.00	574.00	531.05	553.65	552.60	556.30	9069	50.45	609	5901	65.07
TIPSINDLTD	EQ	13-May-2024	424.25	422.25	436.55	416.90	433.90	432.35	428.27	256742	1099.55	25013	162630	63.34
TIRUMALCHM	EQ	13-May-2024	257.00	258.00	264.70	248.35	264.70	262.15	255.59	258907	661.75	8693	129483	50.01
TIRUPATI	SM	13-May-2024	507.65	500.00	508.00	500.00	507.00	507.65	503.29	1750	8.81	5	1750	100.00
TIRUPATIFL	EQ	13-May-2024	19.00	17.95	18.05	17.10	17.50	17.50	17.51	1303354	228.27	3774	744162	57.10
TITAGARH	EQ	13-May-2024	1098.70	1107.90	1107.90	1050.10	1067.50	1068.15	1067.65	825342	8811.76	39331	274490	33.26
TITAN	EQ	13-May-2024	3289.85	3307.50	3308.00	3230.50	3256.40	3253.65	3256.12	1294603	42153.84	115253	869038	67.13
TMB	EQ	13-May-2024	468.70	475.90	475.90	462.55	467.50	465.70	465.52	56938	265.06	6500	33614	59.04
TNIDETF	EQ	13-May-2024	77.46	77.46	77.99	71.98	77.92	77.34	76.98	27691	21.32	848	23318	84.21
TNPETRO	EQ	13-May-2024	82.00	82.20	83.05	80.70	82.50	82.35	81.67	119907	97.93	1457	44291	36.94
TNPL	EQ	13-May-2024	273.10	273.10	274.05	267.15	271.35	271.75	270.39	60518	163.63	2645	28533	47.15
TNTELE	BE	13-May-2024	10.60	10.60	10.60	10.40	10.40	10.40	10.42	501	0.05	10	-	-
TOKYOPLAST	EQ	13-May-2024	103.75	106.00	106.00	100.35	103.90	104.05	102.61	39282	40.31	785	26471	67.39
TORNTPHARM	EQ	13-May-2024	2599.90	2609.70	2625.00	2575.00	2605.05	2604.60	2603.08	235650	6134.15	23090	162547	68.98
TORNTPOWER	EQ	13-May-2024	1326.95	1329.60	1336.25	1296.00	1314.05	1315.15	1310.89	399623	5238.60	45839	238064	59.57
TOTAL	EQ	13-May-2024	97.65	106.00	106.00	99.90	101.00	100.55	102.67	35597	36.55	754	11217	31.51
TOUCHWOOD	EQ	13-May-2024	147.75	151.95	151.95	140.40	147.80	145.30	143.86	794	1.14	53	391	49.24
TPHQ	BE	13-May-2024	1.15	1.15	1.15	1.10	1.10	1.10	1.11	515009	5.73	247	-	-
TPLPLASTEH	EQ	13-May-2024	89.55	92.05	92.25	89.10	90.45	90.45	90.78	515017	467.51	2495	102538	19.91
TRACXN	EQ	13-May-2024	92.15	92.00	92.30	89.35	90.25	90.95	90.65	341117	309.22	3952	167394	49.07
TRANSTEEL	SM	13-May-2024	63.10	61.80	65.25	61.80	62.70	62.50	63.14	76000	47.99	34	52000	68.42
TREEHOUSE	BE	13-May-2024	18.90	19.10	19.60	18.05	19.50	19.50	19.04	33550	6.39	118	-	-
TREJHARA	BE	13-May-2024	172.90	166.15	180.60	166.15	174.30	174.30	174.74	5729	10.01	71	-	-
TREL	EQ	13-May-2024	43.55	43.35	43.80	41.10	43.35	43.55	42.73	655587	280.12	3532	254846	38.87
TRENT	EQ	13-May-2024	4471.40	4475.70	4521.65	4358.00	4478.00	4465.70	4435.65	637292	28268.06	66485	336065	52.73
TRF	BE	13-May-2024	636.35	623.65	623.65	623.65	623.65	623.65	623.65	1265	7.89	46	-	-
TRIDENT	EQ	13-May-2024	38.25	38.25	38.25	37.25	38.00	38.05	37.76	7660453	2892.23	25153	2150245	28.07
TRIDHYA	SM	13-May-2024	29.80	29.80	29.80	29.80	29.80	29.80	29.80	3000	0.89	1	3000	100.00
TRIGYN	EQ	13-May-2024	112.20	112.00	112.00	105.90	109.00	109.70	108.25	109124	118.12	2413	50461	46.24
TRIL	EQ	13-May-2024	588.30	585.65	613.85	558.90	598.90	604.90	572.47	493411	2824.63	14805	230565	46.73
TRITURBINE	EQ	13-May-2024	555.40	554.50	558.00	541.05	558.00	555.50	549.17	348470	1913.68	24033	146040	41.91
TRIVENI	EQ	13-May-2024	344.40	345.10	347.85	340.75	346.00	346.25	343.45	245428	842.92	10973	133887	54.55
TRU	EQ	13-May-2024	65.35	64.65	65.20	59.75	60.50	61.45	61.68	6883895	4246.17	23126	1701254	24.71
TRUST	SM	13-May-2024	282.25	275.20	289.95	254.05	254.05	255.00	263.92	295200	779.08	212	190800	64.63
TTKHLTCARE	EQ	13-May-2024	1464.30	1467.95	1515.00	1460.00	1512.00	1509.60	1480.67	4747	70.29	989	3118	65.68
TTKPRESTIG	EQ	13-May-2024	700.90	703.55	704.35	690.05	692.25	696.00	696.71	36532	254.52	4301	20851	57.08
TTL	EQ	13-May-2024	107.90	109.00	109.95	107.55	108.00	108.65	108.55	9663	10.49	283	5671	58.69
TTML	EQ	13-May-2024	75.90	75.65	76.05	74.15	75.25	75.15	75.01	1861689	1396.48	12703	802312	43.10
TV18BRDCST	EQ	13-May-2024	42.20	42.45	42.50	41.00	42.15	41.95	41.73	2014981	840.79	8365	1084643	53.83
TVSELECT	EQ	13-May-2024	311.00	315.75	331.00	305.05	323.00	323.20	320.38	142401	456.22	11156	37717	26.49
TVSHLTD	EQ	13-May-2024	10195.35	10524.35	10745.00	9728.35	10500.00	10503.95	10313.33	17655	1820.82	5842	8152	46.17
TVSMOTOR	EQ	13-May-2024	2063.55	2063.55	2085.40	1975.45	2063.15	2068.60	2043.40	1593052	32552.44	84563	631407	39.64
TVSSCS	EQ	13-May-2024	167.80	168.45	170.90	165.00	167.80	168.75	168.31	688662	1159.07	10428	188799	27.42
TVSSRICHAK	EQ	13-May-2024	3995.05	4250.00	4250.00	3900.00	3969.35	3967.15	4062.94	23329	947.84	5715	6564	28.14
TVTODAY	EQ	13-May-2024	228.80	229.70	230.90	223.85	226.15	227.80	227.19	118704	269.69	5938	65437	55.13
TVVISION	BE	13-May-2024	4.75	4.95	4.95	4.55	4.75	4.75	4.86	26317	1.28	92	-	-
UBL	EQ	13-May-2024	1919.30	1919.05	1951.45	1885.55	1945.00	1946.35	1919.98	149030	2861.34	13371	50521	33.90
UCAL	EQ	13-May-2024	164.80	165.60	168.60	162.05	168.00	167.30	165.59	20881	34.58	820	11197	53.62
UCL	SM	13-May-2024	53.35	51.00	51.10	51.00	51.05	51.05	51.05	6000	3.06	3	6000	100.00
UCOBANK	EQ	13-May-2024	52.95	52.95	53.00	51.00	51.65	51.65	51.71	8255633	4268.63	19951	1942478	23.53
UDAICEMENT	EQ	13-May-2024	36.95	37.25	37.55	36.15	37.50	37.35	36.81	301960	111.16	1746	160608	53.19
UDS	EQ	13-May-2024	306.25	307.95	308.25	298.05	302.00	302.50	302.12	59186	178.82	4716	28184	47.62
UEL	BE	13-May-2024	39.80	41.75	41.75	41.75	41.75	41.75	41.75	30224	12.62	76	-	-
UFLEX	EQ	13-May-2024	426.45	428.55	430.20	420.00	426.15	425.80	423.25	24205	102.45	1805	12841	53.05
UFO	EQ	13-May-2024	131.75	130.85	131.95	126.10	128.20	127.90	127.99	125248	160.30	3117	61663	49.23
UGARSUGAR	EQ	13-May-2024	74.30	74.30	76.75	72.80	76.75	75.75	74.20	87020	64.57	1110	42408	48.73
UGROCAP	EQ	13-May-2024	259.15	260.05	264.75	251.95	262.60	261.75	257.20	332983	856.45	11544	142887	42.91
UJJIVANSFB	EQ	13-May-2024	53.05	53.05	53.05	51.15	52.35	52.30	51.89	4354399	2259.53	21639	1553863	35.68
ULTRACEMCO	EQ	13-May-2024	9491.70	9515.95	9578.00	9427.10	9556.95	9551.50	9513.06	215387	20489.90	33173	133111	61.80
UMA	SM	13-May-2024	27.15	26.50	26.55	26.50	26.55	26.55	26.53	8000	2.12	2	8000	100.00
UMAEXPORTS	BE	13-May-2024	95.05	93.50	96.00	93.15	96.00	96.00	95.32	13840	13.19	120	-	-
UMANGDAIRY	EQ	13-May-2024	87.40	86.30	88.80	85.00	88.00	87.90	86.71	35132	30.46	418	22554	64.20
UMESLTD	EQ	13-May-2024	5.05	5.20	5.20	4.85	5.00	5.05	5.06	14028	0.71	100	13414	95.62
UNICHEMLAB	EQ	13-May-2024	567.65	567.75	571.45	545.00	560.00	559.20	558.87	16370	91.49	2750	9336	57.03
UNIDT	EQ	13-May-2024	254.85	256.90	257.80	244.50	249.50	247.35	248.69	16448	40.91	1717	9782	59.47
UNIENTER	EQ	13-May-2024	150.55	145.25	158.90	141.80	158.00	156.25	149.64	38449	57.53	1353	21003	54.63
UNIHEALTH	SM	13-May-2024	121.00	120.05	124.40	120.05	124.40	124.40	121.50	3000	3.65	3	3000	100.00
UNIINFO	BE	13-May-2024	31.40	30.80	32.95	29.85	32.95	32.10	30.20	20209	6.10	135	-	-
UNIONBANK	EQ	13-May-2024	142.00	138.95	139.40	130.35	136.80	136.40	134.68	33666442	45341.69	159986	10555913	31.35
UNIPARTS	EQ	13-May-2024	521.95	521.50	525.50	513.25	520.05	522.55	520.30	45021	234.24	4972	22566	50.12
UNITECH	BZ	13-May-2024	10.45	10.50	10.60	10.00	10.25	10.20	10.23	4093454	418.74	4255	-	-
UNITEDPOLY	EQ	13-May-2024	93.00	92.55	94.50	92.05	92.75	92.95	92.92	1802	1.67	75	1197	66.43
UNITEDTEA	EQ	13-May-2024	331.45	335.80	367.45	331.15	333.00	335.75	347.79	30551	106.25	1056	17570	57.51
UNIVAFOODS	BE	13-May-2024	6.95	7.25	7.25	7.25	7.25	7.25	7.25	1352	0.10	4	-	-
UNIVASTU	BE	13-May-2024	208.35	217.90	217.90	198.10	208.40	205.25	204.49	9063	18.53	149	-	-
UNIVCABLES	EQ	13-May-2024	582.15	581.45	582.15	548.40	565.35	566.75	566.89	69019	391.26	7013	23072	33.43
UNIVPHOTO	EQ	13-May-2024	363.25	357.00	363.90	350.00	354.40	353.95	357.42	1083	3.87	165	717	66.20
UNOMINDA	EQ	13-May-2024	729.45	730.85	734.35	720.80	729.25	730.95	726.73	145421	1056.82	9422	78902	54.26
UPL	EQ	13-May-2024	501.90	502.45	540.00	502.45	540.00	534.10	522.64	27039443	141319.46	343467	5923212	21.91
URAVI	BE	13-May-2024	513.05	528.20	528.20	496.30	518.00	518.30	513.97	9150	47.03	238	-	-
URBAN	SM	13-May-2024	363.00	363.00	374.40	344.85	346.00	345.95	346.73	13600	47.16	30	6400	47.06
URJA	EQ	13-May-2024	21.00	21.30	21.30	20.05	20.60	20.60	20.53	1927903	395.75	13546	1142843	59.28
USASEEDS	SM	13-May-2024	293.00	293.00	293.00	293.00	293.00	293.00	293.00	300	0.88	1	300	100.00
USHAMART	EQ	13-May-2024	341.75	341.75	342.55	330.20	336.00	336.40	336.76	664113	2236.46	25518	297553	44.80
USK	BE	13-May-2024	49.10	49.95	51.50	47.30	50.70	50.25	49.75	134493	66.91	907	-	-
UTIAMC	EQ	13-May-2024	909.90	913.50	913.50	891.00	897.65	896.45	899.80	86383	777.27	10054	44843	51.91
UTIBANKETF	EQ	13-May-2024	48.46	48.46	48.97	47.96	48.75	48.64	48.30	42885	20.71	733	24243	56.53
UTINEXT50	EQ	13-May-2024	67.60	68.14	68.70	66.74	68.00	68.22	67.49	105265	71.04	663	36456	34.63
UTINIFTETF	EQ	13-May-2024	238.07	236.01	241.00	235.98	238.68	238.81	237.14	200556	475.60	933	183571	91.53
UTISENSETF	EQ	13-May-2024	785.99	775.03	795.30	775.03	795.30	793.17	780.16	4189	32.68	170	3624	86.51
UTISXN50	EQ	13-May-2024	78.52	79.96	79.96	77.07	78.92	78.91	78.21	1597	1.25	113	1287	80.59
UTKARSHBNK	EQ	13-May-2024	53.10	53.60	53.65	51.60	53.00	53.00	52.40	2749579	1440.85	12649	967990	35.21
UTTAMSUGAR	EQ	13-May-2024	324.10	324.05	332.00	320.00	328.00	329.05	324.33	52270	169.53	4071	22013	42.11
V2RETAIL	BE	13-May-2024	440.15	439.45	440.00	421.00	440.00	434.40	429.59	19538	83.93	323	-	-
VADILALIND	EQ	13-May-2024	4583.45	4600.00	4770.00	4513.25	4690.00	4711.00	4647.49	16791	780.36	5170	5729	34.12
VAIBHAVGBL	EQ	13-May-2024	366.45	368.00	373.45	356.75	370.80	371.10	365.38	279127	1019.86	17353	109621	39.27
VAISHALI	EQ	13-May-2024	169.00	170.25	174.20	163.80	168.90	168.25	168.89	195501	330.18	2301	119697	61.23
VAKRANGEE	EQ	13-May-2024	25.90	25.70	26.90	25.40	26.00	26.10	26.20	16875422	4422.04	16670	4111956	24.37
VALIANTLAB	EQ	13-May-2024	146.40	145.00	149.65	145.00	145.85	145.95	146.41	36643	53.65	1299	19452	53.09
VALIANTORG	EQ	13-May-2024	407.90	402.10	414.95	402.10	403.00	407.25	408.64	23720	96.93	3818	10627	44.80
VARDHACRLC	EQ	13-May-2024	54.70	55.70	55.70	53.60	54.55	54.20	54.25	26945	14.62	442	15555	57.73
VARDMNPOLY	EQ	13-May-2024	93.95	95.80	98.60	91.80	97.50	97.85	97.12	165802	161.03	1000	117436	70.83
VARROC	EQ	13-May-2024	496.35	499.00	513.35	483.40	507.30	507.30	498.48	174152	868.11	15593	75620	43.42
VASCONEQ	EQ	13-May-2024	69.15	69.00	69.15	66.55	68.60	68.50	68.04	1011294	688.09	4680	334198	33.05
VASWANI	BE	13-May-2024	32.60	31.05	33.80	31.00	32.90	32.65	31.71	43345	13.75	332	-	-
VBL	EQ	13-May-2024	1463.30	1486.75	1496.20	1405.10	1474.00	1477.30	1453.24	6545232	95117.97	246249	2509746	38.34
VCL	BE	13-May-2024	1.00	0.95	0.95	0.95	0.95	0.95	0.95	183868	1.75	141	-	-
VEDL	EQ	13-May-2024	410.70	412.55	415.50	398.10	414.10	414.05	407.42	10884162	44344.57	95259	3541079	32.53
VENKEYS	EQ	13-May-2024	1770.75	1781.00	1835.00	1772.65	1792.20	1790.25	1790.86	40740	729.60	5251	19270	47.30
VENUSPIPES	EQ	13-May-2024	2081.05	2080.00	2080.00	2002.65	2060.00	2049.25	2037.99	77823	1586.02	17043	38208	49.10
VENUSREM	EQ	13-May-2024	299.85	299.85	303.00	289.55	293.70	294.70	293.44	37394	109.73	2237	24090	64.42
VERANDA	EQ	13-May-2024	171.10	171.75	172.95	167.50	169.75	170.05	170.26	38177	65.00	1883	13087	34.28
VERTOZ	BE	13-May-2024	738.60	720.10	770.80	710.55	769.95	766.20	745.31	18751	139.75	478	-	-
VESUVIUS	EQ	13-May-2024	4479.60	4509.00	4680.45	4351.30	4670.00	4661.95	4533.23	48265	2187.97	10254	28404	58.85
VETO	EQ	13-May-2024	125.55	126.00	127.40	123.15	124.25	125.05	124.94	56373	70.43	1025	30341	53.82
VGUARD	EQ	13-May-2024	354.70	354.60	359.00	349.65	353.55	353.70	355.32	523787	1861.14	22905	190007	36.28
VHL	EQ	13-May-2024	3060.65	3000.00	3073.00	2996.10	3005.00	3024.90	3033.54	1135	34.43	327	445	39.21
VHLTD	BE	13-May-2024	64.20	67.40	67.40	67.40	67.40	67.40	67.40	1000	0.67	31	-	-
VIDHIING	EQ	13-May-2024	459.45	461.75	461.75	446.10	453.50	456.20	457.54	47547	217.55	4238	28818	60.61
VIJAYA	EQ	13-May-2024	802.90	793.80	799.80	762.10	765.15	765.40	778.46	1099467	8558.87	48937	176822	16.08
VIJIFIN	BE	13-May-2024	3.55	3.70	3.70	3.70	3.70	3.70	3.70	92037	3.41	98	-	-
VIKASECO	EQ	13-May-2024	3.75	3.75	3.80	3.75	3.80	3.75	3.77	5196161	195.97	6593	3010691	57.94
VIKASLIFE	EQ	13-May-2024	5.00	5.05	5.05	4.90	5.00	4.95	4.99	17063374	851.07	8279	7946545	46.57
VIMTALABS	EQ	13-May-2024	489.30	482.25	493.60	480.00	484.50	485.85	484.85	15594	75.61	2025	6292	40.35
VINATIORGA	EQ	13-May-2024	1571.40	1577.55	1581.65	1548.30	1569.95	1571.00	1567.32	78346	1227.93	7289	51903	66.25
VINDHYATEL	EQ	13-May-2024	2355.40	2376.00	2376.00	2275.00	2350.00	2360.25	2324.90	14657	340.76	3554	7819	53.35
VINEETLAB	BE	13-May-2024	52.05	54.60	54.60	50.65	50.75	50.85	52.67	7401	3.90	97	-	-
VINNY	EQ	13-May-2024	4.60	4.70	4.80	4.45	4.50	4.50	4.55	587277	26.73	1426	370889	63.15
VINSYS	SM	13-May-2024	339.20	326.05	335.00	320.00	335.00	332.75	325.58	28500	92.79	48	20000	70.18
VINYAS	SM	13-May-2024	641.25	635.10	663.00	635.10	652.00	652.00	651.85	6600	43.02	27	6000	90.91
VINYLINDIA	EQ	13-May-2024	357.55	362.80	362.80	351.00	358.40	358.30	356.09	13501	48.08	1527	6309	46.73
VIPCLOTHNG	EQ	13-May-2024	36.85	37.00	37.40	36.00	36.95	36.75	36.60	157042	57.48	782	91306	58.14
VIPIND	EQ	13-May-2024	527.85	506.00	518.25	495.05	508.00	509.70	505.86	1077389	5450.11	37980	395447	36.70
VIPULLTD	BE	13-May-2024	38.65	39.40	39.40	39.40	39.40	39.40	39.40	174893	68.91	57	-	-
VIRINCHI	EQ	13-May-2024	35.65	36.60	37.40	35.10	35.75	35.90	36.24	1602390	580.72	3691	624125	38.95
VISAKAIND	EQ	13-May-2024	100.70	100.70	101.40	98.55	99.75	99.90	99.72	167720	167.24	1715	108916	64.94
VISASTEEL	BE	13-May-2024	21.00	19.95	21.00	19.95	20.50	20.45	20.12	19667	3.96	61	-	-
VISHNU	EQ	13-May-2024	290.45	291.20	291.20	282.20	288.50	289.15	286.79	40045	114.85	3247	22275	55.62
VISHNUINFR	SM	13-May-2024	238.30	231.00	238.30	221.00	226.45	225.85	226.16	26000	58.80	43	20500	78.85
VISHWARAJ	EQ	13-May-2024	16.10	16.10	16.25	15.65	15.85	15.80	15.84	668651	105.94	1819	332655	49.75
VISHWAS	SM	13-May-2024	90.25	90.90	91.55	89.05	90.30	90.50	90.36	20800	18.79	12	12800	61.54
VITAL	SM	13-May-2024	82.85	82.00	86.50	81.00	83.70	85.35	83.00	50400	41.83	40	34800	69.05
VIVIANA	SM	13-May-2024	544.85	517.60	522.00	517.60	517.60	517.60	518.49	6500	33.70	13	6500	100.00
VIVIDHA	BE	13-May-2024	1.00	1.05	1.05	1.00	1.05	1.00	1.03	1241657	12.73	1269	-	-
VLEGOV	BE	13-May-2024	57.65	57.50	60.50	56.10	59.85	59.85	58.02	827940	480.40	886	-	-
VLSFINANCE	EQ	13-May-2024	251.00	251.60	251.65	241.85	244.40	244.25	245.84	65472	160.96	2624	46012	70.28
VMARCIND	SM	13-May-2024	177.55	186.40	186.40	176.00	186.40	186.40	185.93	480000	892.47	235	301000	62.71
VMART	EQ	13-May-2024	2104.05	2106.85	2186.95	2100.20	2167.00	2164.50	2143.13	104197	2233.07	5509	92178	88.47
VOLTAMP	EQ	13-May-2024	9842.55	9925.00	10103.95	9574.05	10050.00	10073.95	9899.19	16533	1636.63	5436	9666	58.46
VOLTAS	EQ	13-May-2024	1287.55	1281.10	1311.95	1257.50	1301.85	1301.85	1286.56	2142147	27560.01	95039	854859	39.91
VPRPL	EQ	13-May-2024	149.85	150.00	150.00	147.25	149.65	148.55	148.44	285588	423.93	4284	163240	57.16
VR	SM	13-May-2024	137.65	137.65	137.65	137.00	137.00	137.00	137.27	11200	15.37	7	11200	100.00
VRLLOG	EQ	13-May-2024	545.05	557.70	557.70	541.80	547.95	548.45	546.68	33463	182.94	3905	11819	35.32
VSCL	ST	13-May-2024	38.05	39.50	39.50	39.50	39.50	39.50	39.50	3000	1.19	1	3000	100.00
VSSL	EQ	13-May-2024	278.65	281.60	299.65	272.10	297.30	298.05	292.12	525860	1536.14	19778	200507	38.13
VSTIND	EQ	13-May-2024	3756.80	3781.05	3825.60	3741.00	3786.00	3778.05	3778.38	26259	992.16	5171	14007	53.34
VSTL	EQ	13-May-2024	267.80	269.90	272.40	258.75	264.00	262.95	262.88	57819	151.99	4549	30857	53.37
VSTTILLERS	EQ	13-May-2024	3301.20	3305.00	3334.70	3250.00	3330.00	3325.60	3301.62	6697	221.11	2131	3032	45.27
VTL	EQ	13-May-2024	436.85	436.85	450.00	425.05	450.00	447.65	441.88	275584	1217.75	15430	158460	57.50
WABAG	EQ	13-May-2024	865.70	880.00	919.90	868.60	906.00	902.85	901.01	1661234	14967.94	66289	497197	29.93
WALCHANNAG	EQ	13-May-2024	185.20	190.00	194.45	182.65	194.45	194.45	188.32	142134	267.66	1478	95822	67.42
WALPAR	SM	13-May-2024	122.90	116.75	116.75	116.75	116.75	116.75	116.75	4000	4.67	2	4000	100.00
WANBURY	EQ	13-May-2024	137.40	142.00	144.00	133.15	138.60	141.15	137.70	54797	75.46	1148	37905	69.17
WEALTH	EQ	13-May-2024	838.10	850.00	850.00	754.00	767.90	769.20	784.82	19646	154.19	3612	8851	45.05
WEBELSOLAR	BE	13-May-2024	629.10	629.10	629.50	597.65	597.65	598.55	600.23	243342	1460.60	5105	-	-
WEIZMANIND	EQ	13-May-2024	119.70	124.70	124.70	114.25	115.55	115.85	116.17	20506	23.82	623	10439	50.91
WEL	BE	13-May-2024	1039.00	1039.00	1039.00	987.05	987.05	987.05	990.85	6352	62.94	323	-	-
WELCORP	EQ	13-May-2024	555.15	571.00	587.70	561.80	584.85	583.65	577.80	1411399	8155.09	46923	434196	30.76
WELENT	EQ	13-May-2024	375.75	375.90	376.15	362.35	366.50	367.85	368.79	211461	779.85	10411	103099	48.76
WELINV	EQ	13-May-2024	745.25	745.50	768.00	729.05	765.00	752.55	750.82	779	5.85	65	709	91.01
WELSPUNLIV	EQ	13-May-2024	140.10	140.00	140.60	136.80	139.75	139.10	138.09	859691	1187.15	10414	368847	42.90
WENDT	EQ	13-May-2024	14035.70	14033.00	14500.00	13702.00	13731.70	13792.90	14042.26	1238	173.84	645	618	49.92
WESTLIFE	EQ	13-May-2024	844.60	840.90	842.60	822.05	830.00	827.80	829.93	212855	1766.55	8017	188661	88.63
WEWIN	BE	13-May-2024	73.95	74.00	74.00	70.55	71.50	71.70	71.77	7268	5.22	120	-	-
WHEELS	EQ	13-May-2024	558.70	558.05	560.50	548.00	558.50	559.05	554.73	20891	115.89	2091	10689	51.17
WHIRLPOOL	EQ	13-May-2024	1429.20	1417.95	1436.35	1414.50	1417.00	1423.45	1422.17	44149	627.87	6390	18862	42.72
WILLAMAGOR	EQ	13-May-2024	38.95	39.40	39.40	37.50	38.00	38.05	37.84	13183	4.99	265	7392	56.07
WINDLAS	EQ	13-May-2024	504.55	504.60	517.70	500.00	515.00	513.80	508.12	27458	139.52	2987	13944	50.78
WINDMACHIN	EQ	13-May-2024	78.30	79.45	79.45	75.05	75.50	76.50	76.72	123706	94.91	1448	84491	68.30
WINSOME	BE	13-May-2024	3.60	3.60	3.65	3.55	3.55	3.55	3.60	27025	0.97	87	-	-
WIPL	EQ	13-May-2024	156.70	157.20	164.50	150.00	153.10	154.75	157.96	954	1.51	88	507	53.14
WIPRO	EQ	13-May-2024	451.85	451.85	453.25	445.00	452.70	451.95	449.32	3555804	15976.91	70590	1497674	42.12
WOCKPHARMA	BE	13-May-2024	531.10	530.05	541.30	515.00	540.75	536.95	524.38	296178	1553.10	3752	-	-
WOMANCART	SM	13-May-2024	132.30	138.90	138.90	138.90	138.90	138.90	138.90	6400	8.89	4	6400	100.00
WONDERLA	EQ	13-May-2024	952.40	956.00	979.40	921.00	947.00	951.45	944.04	75106	709.03	11107	30909	41.15
WORTH	EQ	13-May-2024	113.75	113.75	117.20	113.55	116.00	116.20	114.79	41805	47.99	243	10356	24.77
WSI	EQ	13-May-2024	145.45	144.00	151.45	144.00	148.00	148.55	146.42	76046	111.34	1913	47455	62.40
WSTCSTPAPR	EQ	13-May-2024	637.95	633.00	637.00	616.05	627.80	628.70	625.77	74189	464.25	5921	28973	39.05
WTICAB	SM	13-May-2024	231.25	230.00	238.00	221.00	233.50	234.70	229.16	123000	281.87	113	79000	64.23
XCHANGING	EQ	13-May-2024	114.60	114.95	115.60	113.05	114.00	114.25	114.09	103056	117.57	2305	62289	60.44
XELPMOC	BE	13-May-2024	145.60	150.00	150.20	142.00	145.00	145.95	147.12	12823	18.87	175	-	-
XPROINDIA	EQ	13-May-2024	1022.35	1022.40	1024.85	989.05	1019.70	1008.10	1002.59	35142	352.33	2976	23312	66.34
YAARI	BE	13-May-2024	11.15	10.95	10.95	10.95	10.95	10.95	10.95	31238	3.42	23	-	-
YASHO	EQ	13-May-2024	1843.25	1860.00	2029.80	1782.75	1929.95	1907.20	1901.92	40088	762.44	7460	14960	37.32
YASHOPTICS	SM	13-May-2024	100.40	103.00	103.50	93.20	96.80	96.90	96.91	163200	158.16	99	89600	54.90
YATHARTH	EQ	13-May-2024	432.10	442.00	446.40	422.60	444.50	445.25	435.97	127840	557.34	9482	66909	52.34
YATRA	EQ	13-May-2024	141.20	141.60	143.35	138.95	143.35	142.50	141.15	169087	238.67	4105	103597	61.27
YCCL	SM	13-May-2024	27.35	27.00	27.20	27.00	27.20	27.20	27.07	9000	2.44	3	6000	66.67
YESBANK	EQ	13-May-2024	22.50	22.50	22.55	21.85	22.30	22.25	22.13	260499591	57654.72	185965	70229440	26.96
YUDIZ	SM	13-May-2024	79.85	78.00	78.00	72.80	75.30	75.30	74.45	29600	22.04	36	22400	75.68
YUKEN	EQ	13-May-2024	1224.75	1229.05	1230.60	1170.00	1230.00	1206.00	1200.04	40771	489.27	2069	24729	60.65
ZAGGLE	EQ	13-May-2024	287.50	287.90	289.00	274.15	276.00	276.75	279.80	1744382	4880.79	37272	793432	45.48
ZEAL	SM	13-May-2024	198.00	199.00	205.00	199.00	204.50	204.50	202.88	4800	9.74	7	4200	87.50
ZEEL	EQ	13-May-2024	131.25	131.80	132.60	129.25	129.70	129.80	130.86	7114440	9309.79	42214	2572670	36.16
ZEELEARN	BE	13-May-2024	5.90	5.90	6.15	5.60	5.90	5.90	5.95	386868	23.02	564	-	-
ZEEMEDIA	EQ	13-May-2024	12.15	12.20	12.65	11.75	12.60	12.35	12.10	10569805	1279.22	7138	5250086	49.67
ZENITHDRUG	SM	13-May-2024	61.35	61.85	62.00	59.30	59.60	59.60	60.21	51200	30.83	32	40000	78.13
ZENITHEXPO	EQ	13-May-2024	175.70	180.00	180.00	166.55	172.05	172.10	173.48	892	1.55	118	404	45.29
ZENITHSTL	EQ	13-May-2024	7.70	7.85	7.85	7.45	7.65	7.60	7.58	119710	9.07	581	90611	75.69
ZENSARTECH	EQ	13-May-2024	603.45	605.00	612.40	588.05	609.95	608.15	602.48	593353	3574.84	33422	239574	40.38
ZENTEC	EQ	13-May-2024	934.15	966.40	967.95	912.00	926.10	930.75	935.75	477725	4470.30	17824	297671	62.31
ZFCVINDIA	EQ	13-May-2024	13426.65	13466.65	13485.00	13065.00	13100.00	13111.35	13149.25	8715	1145.96	2665	6157	70.65
ZIMLAB	EQ	13-May-2024	115.05	116.80	122.55	109.95	119.25	118.60	117.67	751896	884.73	7420	432558	57.53
ZODIAC	BE	13-May-2024	574.10	585.55	585.55	583.90	584.00	584.00	584.89	25007	146.26	451	-	-
ZODIACLOTH	EQ	13-May-2024	110.30	110.20	111.90	108.20	109.90	109.40	109.44	4629	5.07	193	2825	61.03
ZOMATO	EQ	13-May-2024	201.30	205.80	207.20	186.75	196.65	194.30	196.83	114135952	224653.25	397413	49766474	43.60
ZOTA	EQ	13-May-2024	474.40	473.00	484.00	462.75	479.00	479.15	474.54	29604	140.48	1781	14698	49.65
ZUARI	EQ	13-May-2024	171.45	171.00	172.00	162.00	164.70	163.30	165.00	508791	839.52	12787	322460	63.38
ZUARIIND	EQ	13-May-2024	314.55	319.00	323.10	305.30	318.10	318.70	313.92	89101	279.70	7923	42512	47.71
ZYDUSLIFE	EQ	13-May-2024	982.15	991.20	997.00	970.60	994.80	992.50	989.17	1082684	10709.57	58536	562990	52.00
ZYDUSWELL	EQ	13-May-2024	1711.55	1712.00	1720.35	1680.20	1687.00	1686.50	1691.46	17236	291.54	2967	8714	50.56