nse-sec-bhavdata-full-2024-05-15.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	15-May-2024	112.00	112.00	112.00	110.00	110.00	110.00	111.98	101	0.11	2	101	100.00
20MICRONS	EQ	15-May-2024	175.30	177.90	187.45	177.90	185.50	185.00	182.28	911903	1662.18	20894	429908	47.14
21STCENMGM	BE	15-May-2024	47.50	46.55	46.55	46.55	46.55	46.55	46.55	1140	0.53	10	-	-
360ONE	EQ	15-May-2024	759.10	761.00	769.85	752.20	756.10	754.90	759.33	152610	1158.81	21539	80429	52.70
3IINFOLTD	EQ	15-May-2024	37.95	38.15	38.30	37.00	37.45	37.30	37.63	564173	212.30	3183	296605	52.57
3MINDIA	EQ	15-May-2024	28879.40	28942.65	29199.00	28498.95	28648.00	28619.05	28698.88	2795	802.13	1227	1685	60.29
3PLAND	EQ	15-May-2024	30.10	30.20	31.60	30.20	31.30	31.10	30.97	6330	1.96	117	3472	54.85
515GS2025	GS	15-May-2024	100.00	99.60	99.60	99.60	99.60	99.60	99.60	3	0.00	2	3	100.00
563GS2026	GS	15-May-2024	97.00	96.84	97.95	96.84	96.89	96.89	96.90	230	0.22	9	209	90.87
574GS2026	GS	15-May-2024	96.26	96.27	96.95	96.27	96.95	96.95	96.33	110	0.11	2	110	100.00
585GS2030	GS	15-May-2024	95.50	96.24	96.24	96.24	96.24	96.24	96.24	100	0.10	1	100	100.00
5PAISA	EQ	15-May-2024	523.05	528.20	534.00	525.10	531.00	530.85	529.97	36721	194.61	4082	17257	46.99
610GS2031	GS	15-May-2024	100.00	97.50	99.21	97.50	98.00	98.00	99.18	505	0.50	3	505	100.00
63MOONS	EQ	15-May-2024	402.70	405.70	415.50	404.00	406.00	406.20	407.64	46171	188.21	1908	27689	59.97
654GS2032	GS	15-May-2024	98.70	98.74	98.92	98.53	98.85	98.85	98.74	20102	19.85	4	20001	99.50
667GS2035	GS	15-May-2024	98.50	98.50	98.50	98.50	98.50	98.50	98.50	5600	5.52	8	2800	50.00
667GS2050	GS	15-May-2024	96.69	96.69	96.70	96.69	96.70	96.70	96.70	301	0.29	7	301	100.00
669GS2024	GS	15-May-2024	102.50	102.50	102.50	102.05	102.49	102.49	102.05	1416	1.45	5	1416	100.00
676GS2061	GS	15-May-2024	95.00	96.00	97.50	94.00	97.50	97.50	95.55	889	0.85	7	628	70.64
695GS2061	GS	15-May-2024	99.00	99.00	99.00	98.90	98.90	98.90	98.95	200	0.20	2	200	100.00
699GS2026	GS	15-May-2024	99.00	99.90	99.90	99.90	99.90	99.90	99.90	200	0.20	1	200	100.00
699GS2051	GS	15-May-2024	100.00	99.50	100.00	99.50	100.00	100.00	99.88	40100	40.05	5	40100	100.00
706GS2028	GS	15-May-2024	100.90	100.01	100.84	100.01	100.84	100.84	100.45	6000	6.03	4	5900	98.33
710GS2029	GS	15-May-2024	100.54	100.40	100.69	100.30	100.46	100.46	100.45	7851	7.89	17	7701	98.09
716GS2050	GS	15-May-2024	99.90	100.15	100.87	99.50	100.87	100.87	99.92	17190	17.18	20	13924	81.00
717GS2030	GS	15-May-2024	100.40	100.41	100.90	100.41	100.80	100.63	100.47	99253	99.72	21	89253	89.92
718GS2037	GS	15-May-2024	102.75	102.75	102.95	102.70	102.95	102.95	102.85	66250	68.14	11	66250	100.00
719GS2060	GS	15-May-2024	102.35	100.00	102.36	100.00	100.36	100.38	100.04	1859	1.86	6	1679	90.32
71GS2034	GS	15-May-2024	101.00	101.10	101.10	101.10	101.10	101.10	101.10	1093	1.11	2	1093	100.00
723GS2039	GS	15-May-2024	101.29	101.29	101.29	101.29	101.29	101.29	101.29	100	0.10	1	100	100.00
725GS2063	GS	15-May-2024	103.99	103.60	103.99	103.31	103.99	103.99	103.77	5453	5.66	13	5453	100.00
726GS2032	GS	15-May-2024	102.30	102.30	102.59	102.26	102.51	102.51	102.47	7106	7.28	15	7104	99.97
726GS2033	GS	15-May-2024	102.95	102.00	102.25	102.00	102.25	102.25	102.23	5500	5.62	2	5500	100.00
732GS2030	GS	15-May-2024	101.17	101.00	101.40	101.00	101.29	101.29	101.09	5453	5.51	36	4725	86.65
733GS2026	GS	15-May-2024	100.51	100.51	100.85	100.51	100.52	100.52	100.75	1324	1.33	10	1324	100.00
734GS2064	GS	15-May-2024	102.43	102.75	102.75	102.75	102.75	102.75	102.75	1600	1.64	5	1600	100.00
736GS2052	GS	15-May-2024	103.10	102.50	102.50	102.50	102.50	102.50	102.50	700	0.72	1	700	100.00
737GR2054	GS	15-May-2024	97.00	97.00	97.00	97.00	97.00	97.00	97.00	10	0.01	1	10	100.00
737GS2028	GS	15-May-2024	101.86	101.90	102.00	101.50	101.50	101.60	101.71	526910	535.93	43	526910	100.00
738GS2027	GS	15-May-2024	103.75	103.75	104.00	103.75	104.00	103.90	103.90	67403	70.03	31	67303	99.85
73GS2053	GS	15-May-2024	103.51	104.00	104.50	104.00	104.25	104.38	104.25	4548	4.74	13	3648	80.21
741GS2036	GS	15-May-2024	105.10	104.75	104.75	104.75	104.75	104.75	104.75	2700	2.83	2	2700	100.00
746GS2073	GS	15-May-2024	103.41	103.70	104.35	103.70	104.35	104.35	104.33	86214	89.95	16	86214	100.00
74GS2035	GS	15-May-2024	102.85	102.00	102.00	102.00	102.00	102.00	102.00	771	0.79	1	771	100.00
74GS2062	GS	15-May-2024	103.87	104.10	104.10	104.10	104.10	104.10	104.10	1	0.00	1	1	100.00
754GS2036	GS	15-May-2024	106.78	106.89	106.96	106.71	106.90	106.89	106.89	349895	374.01	135	329624	94.21
772GS2049	GS	15-May-2024	108.50	109.25	109.25	107.75	109.25	109.25	109.06	696	0.76	7	696	100.00
772GS2055	GS	15-May-2024	110.00	105.00	106.43	105.00	105.50	105.50	105.96	2236	2.37	12	2236	100.00
813GS2045	GS	15-May-2024	112.80	111.00	111.00	111.00	111.00	111.00	111.00	385	0.43	1	385	100.00
828GS2027	GS	15-May-2024	103.20	104.75	104.75	104.75	104.75	104.75	104.75	920	0.96	4	920	100.00
883GS2041	GS	15-May-2024	115.50	120.00	120.00	120.00	120.00	120.00	120.00	567	0.68	2	567	100.00
A2ZINFRA	BE	15-May-2024	14.55	14.60	14.80	14.25	14.40	14.35	14.48	106495	15.42	217	-	-
AAATECH	BE	15-May-2024	110.85	111.55	116.35	111.55	116.35	115.05	115.30	22437	25.87	257	-	-
AADHARHFC	EQ	15-May-2024	315.00	315.00	343.70	292.00	332.20	329.45	323.87	71401006	231248.25	843099	37507780	52.53
AAKASH	EQ	15-May-2024	10.45	10.60	10.60	10.35	10.40	10.40	10.44	159685	16.68	568	116880	73.19
AAREYDRUGS	BE	15-May-2024	51.00	53.00	53.30	51.05	52.85	51.75	52.83	21113	11.15	89	-	-
AARON	EQ	15-May-2024	264.05	264.05	265.00	261.35	264.00	263.40	263.66	4522	11.92	369	3196	70.68
AARTECH	BE	15-May-2024	224.25	219.80	219.80	219.80	219.80	219.80	219.80	1820	4.00	45	-	-
AARTIDRUGS	EQ	15-May-2024	473.95	474.20	484.00	473.95	480.00	480.30	479.99	66341	318.43	4813	20688	31.18
AARTIIND	EQ	15-May-2024	653.00	650.00	652.45	620.10	621.45	621.90	628.31	4043426	25405.29	94380	1185046	29.31
AARTIPHARM	EQ	15-May-2024	618.05	607.70	614.40	583.05	586.15	587.05	597.21	1384675	8269.44	40400	323526	23.36
AARTISURF	EQ	15-May-2024	701.20	705.00	712.00	676.20	686.90	684.60	693.39	20509	142.21	2824	11485	56.00
AARVEEDEN	EQ	15-May-2024	25.65	25.95	26.20	25.55	25.85	25.85	25.88	42264	10.94	319	9014	21.33
AARVI	EQ	15-May-2024	139.75	140.00	148.25	139.80	144.00	143.55	144.47	29501	42.62	1398	9587	32.50
AATMAJ	SM	15-May-2024	37.60	37.95	38.10	37.50	37.50	37.50	37.78	12000	4.53	6	12000	100.00
AAVAS	EQ	15-May-2024	1560.20	1561.00	1592.70	1548.55	1580.00	1577.30	1573.73	238308	3750.32	21869	151642	63.63
ABAN	BE	15-May-2024	65.00	65.00	66.00	63.85	64.05	64.25	64.79	36067	23.37	345	-	-
ABB	EQ	15-May-2024	8080.85	8080.00	8125.00	7965.20	8064.00	8084.30	8056.17	460611	37107.63	61088	134266	29.15
ABBOTINDIA	EQ	15-May-2024	26778.40	26862.55	26862.55	26337.50	26407.55	26410.95	26533.86	6434	1707.19	3482	2607	40.52
ABCAPITAL	EQ	15-May-2024	220.30	222.00	224.85	219.65	220.20	220.45	222.50	5033092	11198.61	33285	1290481	25.64
ABCOTS	SM	15-May-2024	270.00	270.00	270.00	256.50	256.50	257.45	259.12	4000	10.36	7	3000	75.00
ABFRL	EQ	15-May-2024	258.55	259.70	267.10	259.15	262.95	263.05	264.07	8075972	21326.56	44817	4170810	51.64
ABINFRA	SM	15-May-2024	56.55	59.35	59.35	59.35	59.35	59.35	59.35	40000	23.74	17	40000	100.00
ABMINTLLTD	EQ	15-May-2024	64.25	64.25	66.10	64.00	65.00	64.50	64.18	996	0.64	32	641	64.36
ABSLAMC	EQ	15-May-2024	538.45	538.45	543.80	528.75	529.00	530.00	532.96	143290	763.67	13038	101509	70.84
ABSLBANETF	EQ	15-May-2024	48.36	48.63	48.63	48.15	48.34	48.25	48.29	40317	19.47	340	31370	77.81
ABSLLIQUID	EQ	15-May-2024	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	3104	31.04	39	2375	76.51
ABSLNN50ET	EQ	15-May-2024	67.52	67.49	68.40	67.49	67.68	67.71	67.81	6359	4.31	172	3990	62.75
ACC	EQ	15-May-2024	2463.50	2477.95	2502.00	2451.30	2480.00	2489.15	2479.98	474968	11779.11	26327	273383	57.56
ACCELYA	EQ	15-May-2024	1691.80	1704.40	1704.95	1679.95	1685.30	1689.30	1691.31	8101	137.01	1940	4618	57.01
ACCENTMIC	SM	15-May-2024	305.05	310.00	312.95	307.00	311.00	310.15	310.48	67000	208.02	114	50500	75.37
ACCURACY	BE	15-May-2024	8.95	9.10	9.30	8.90	8.90	8.95	9.01	178779	16.11	819	-	-
ACE	EQ	15-May-2024	1378.90	1388.40	1410.00	1370.10	1390.45	1392.80	1388.57	258944	3595.61	25300	111132	42.92
ACEINTEG	EQ	15-May-2024	32.85	34.80	34.80	32.65	33.00	32.90	33.11	3698	1.22	61	3212	86.86
ACI	EQ	15-May-2024	645.80	600.00	629.70	583.55	617.50	616.60	617.46	1347131	8318.00	50710	500706	37.17
ACL	EQ	15-May-2024	91.75	95.00	95.55	89.50	93.00	92.05	92.66	48742	45.17	804	23246	47.69
ACLGATI	EQ	15-May-2024	107.35	108.50	109.40	105.20	105.50	105.75	106.91	215171	230.05	2428	144229	67.03
ACSAL	SM	15-May-2024	51.00	51.50	51.50	51.00	51.00	51.00	51.25	6000	3.08	2	6000	100.00
ADANIENSOL	EQ	15-May-2024	1022.05	1025.00	1039.00	1018.75	1024.50	1021.65	1027.60	597368	6138.52	25874	168222	28.16
ADANIENT	EQ	15-May-2024	3037.55	3046.75	3118.85	3037.60	3047.00	3049.75	3074.65	1688836	51925.84	93983	353171	20.91
ADANIGREEN	EQ	15-May-2024	1788.80	1790.00	1845.00	1782.65	1835.00	1839.15	1831.59	8281198	151677.89	118004	4946521	59.73
ADANIPORTS	EQ	15-May-2024	1331.25	1337.85	1353.95	1333.00	1337.60	1337.85	1341.63	2189768	29378.67	95993	787640	35.97
ADANIPOWER	EQ	15-May-2024	628.05	630.00	647.80	626.00	641.50	639.75	639.98	7613514	48724.64	108574	3039642	39.92
ADFFOODS	EQ	15-May-2024	237.10	241.15	242.00	231.55	231.55	233.55	236.08	229112	540.89	9680	93592	40.85
ADL	EQ	15-May-2024	83.75	82.80	91.80	82.75	84.80	85.75	87.26	9686	8.45	209	2958	30.54
ADORWELD	EQ	15-May-2024	1340.30	1329.00	1368.40	1328.25	1350.20	1351.55	1343.49	18121	243.45	3508	7693	42.45
ADROITINFO	EQ	15-May-2024	20.20	20.75	21.20	19.45	20.70	20.35	20.54	190915	39.20	579	66550	34.86
ADSL	EQ	15-May-2024	137.65	138.65	144.35	138.00	141.00	141.35	141.74	314581	445.90	4921	134461	42.74
ADVANIHOTR	EQ	15-May-2024	77.75	78.20	78.90	77.65	78.00	78.30	78.20	69842	54.62	1375	41034	58.75
ADVENZYMES	EQ	15-May-2024	382.80	383.00	388.45	379.00	380.00	379.95	381.59	121959	465.38	8959	87078	71.40
AEGISCHEM	EQ	15-May-2024	598.00	604.40	623.20	587.00	599.00	593.85	600.14	394185	2365.66	28014	163525	41.48
AEROFLEX	EQ	15-May-2024	139.25	140.95	141.40	138.65	139.20	139.20	139.84	301968	422.28	3534	98460	32.61
AETHER	EQ	15-May-2024	818.45	817.95	833.00	816.90	830.00	831.65	828.29	31037	257.08	6258	18761	60.45
AFFLE	EQ	15-May-2024	1092.80	1102.95	1105.90	1085.05	1090.00	1090.10	1091.46	68596	748.70	7351	35900	52.34
AGARIND	EQ	15-May-2024	844.25	846.25	898.00	835.00	887.00	889.15	867.71	46909	407.03	5013	28806	61.41
AGI	EQ	15-May-2024	689.00	695.00	717.20	690.00	700.00	699.60	704.43	116367	819.72	10350	60295	51.81
AGNI	SM	15-May-2024	71.15	74.70	74.70	74.60	74.70	74.70	74.70	82500	61.62	29	70000	84.85
AGRITECH	EQ	15-May-2024	200.35	199.00	204.20	196.00	196.00	197.75	199.25	8256	16.45	284	5628	68.17
AGROPHOS	EQ	15-May-2024	42.15	42.15	46.20	42.15	44.00	43.75	44.91	228103	102.45	2760	77095	33.80
AGSTRA	EQ	15-May-2024	70.40	71.40	71.60	69.00	70.90	70.25	70.40	91308	64.28	1127	61515	67.37
AGUL	SM	15-May-2024	57.00	57.00	57.00	57.00	57.00	57.00	57.00	4000	2.28	2	4000	100.00
AHL	EQ	15-May-2024	446.95	423.00	454.95	423.00	449.90	448.90	444.82	233146	1037.09	6073	108539	46.55
AHLADA	EQ	15-May-2024	124.75	127.00	128.45	124.05	125.20	124.50	125.71	56887	71.51	568	40477	71.15
AHLEAST	EQ	15-May-2024	150.10	151.00	153.70	148.10	148.10	149.05	150.64	45501	68.54	833	37050	81.43
AHLUCONT	EQ	15-May-2024	1146.70	1150.00	1162.05	1138.30	1151.20	1146.85	1152.37	41644	479.89	8688	25617	61.51
AIAENG	EQ	15-May-2024	3774.50	3760.00	3807.85	3646.05	3740.05	3755.45	3740.98	98658	3690.78	25199	53867	54.60
AIIL	EQ	15-May-2024	823.00	832.80	848.00	804.15	826.00	829.95	829.25	15961	132.36	2727	6603	41.37
AILIMITED	SM	15-May-2024	54.50	52.30	55.95	52.30	55.10	55.15	55.13	27000	14.89	9	24000	88.89
AIRAN	EQ	15-May-2024	25.05	25.40	25.85	25.10	25.60	25.30	25.52	53394	13.63	656	37261	69.78
AIROLAM	EQ	15-May-2024	153.35	154.75	158.00	150.60	151.60	152.05	153.94	10763	16.57	555	5266	48.93
AIRTELPP	E1	15-May-2024	915.20	916.00	945.00	902.40	939.00	940.00	927.51	152405	1413.57	6106	103195	67.71
AISL	ST	15-May-2024	138.45	140.00	141.90	131.55	141.90	141.90	135.31	6000	8.12	5	4800	80.00
AJANTPHARM	EQ	15-May-2024	2438.25	2448.00	2449.00	2381.65	2400.00	2394.90	2401.67	284058	6822.13	23070	154179	54.28
AJMERA	EQ	15-May-2024	770.25	770.25	794.00	770.00	785.00	781.80	782.75	78492	614.39	8614	24259	30.91
AJOONI	EQ	15-May-2024	6.45	6.55	6.60	6.40	6.40	6.45	6.48	839985	54.46	1137	398420	47.43
AKANKSHA	SM	15-May-2024	93.65	94.00	94.00	90.00	91.00	91.00	91.68	56000	51.34	22	52000	92.86
AKASH	EQ	15-May-2024	36.25	37.00	37.20	36.10	37.20	37.20	36.73	7393	2.72	77	4651	62.91
AKG	EQ	15-May-2024	19.60	19.50	19.90	19.40	19.40	19.50	19.60	20609	4.04	251	15589	75.64
AKI	EQ	15-May-2024	20.15	20.40	20.50	19.90	20.05	20.20	20.13	164028	33.02	227	153251	93.43
AKSHAR	BE	15-May-2024	2.50	2.60	2.60	2.55	2.60	2.60	2.59	1091224	28.28	1637	-	-
AKSHARCHEM	EQ	15-May-2024	263.10	266.00	269.75	264.70	268.20	267.95	267.58	6153	16.46	442	2642	42.94
AKSHOPTFBR	BE	15-May-2024	9.00	9.05	9.15	8.65	9.00	8.95	8.90	190979	17.00	393	-	-
AKZOINDIA	EQ	15-May-2024	2523.25	2543.35	2579.00	2512.25	2560.00	2553.95	2543.90	13828	351.77	3573	7606	55.00
ALANKIT	BE	15-May-2024	17.85	17.50	18.45	17.50	18.30	18.35	18.16	362812	65.88	1006	-	-
ALBERTDAVD	EQ	15-May-2024	1166.75	1178.70	1196.75	1159.60	1177.85	1175.60	1175.81	6501	76.44	750	4091	62.93
ALEMBICLTD	EQ	15-May-2024	100.35	100.35	101.45	98.05	98.95	99.05	99.56	3543248	3527.54	17085	949261	26.79
ALICON	EQ	15-May-2024	859.40	867.00	875.45	852.20	869.40	868.40	869.29	10607	92.21	1057	8713	82.14
ALKALI	EQ	15-May-2024	111.00	111.15	122.10	111.10	122.10	121.65	119.59	148659	177.78	2016	62360	41.95
ALKEM	EQ	15-May-2024	5183.20	5208.00	5310.00	5191.10	5229.20	5246.95	5244.45	221828	11633.67	41438	112645	50.78
ALKYLAMINE	EQ	15-May-2024	1963.25	1976.45	1990.00	1942.10	1954.50	1952.05	1961.64	32224	632.12	7943	16255	50.44
ALLCARGO	EQ	15-May-2024	68.85	69.25	69.95	69.20	69.25	69.30	69.51	637987	443.43	4518	282600	44.30
ALLETEC	SM	15-May-2024	252.75	258.40	264.00	250.00	260.95	258.35	258.40	83600	216.02	136	50000	59.81
ALLSEC	EQ	15-May-2024	1030.50	1040.00	1053.90	1033.05	1048.00	1042.75	1042.43	33200	346.09	2782	17914	53.96
ALMONDZ	BE	15-May-2024	110.05	113.70	115.55	110.05	115.55	115.55	114.92	474391	545.15	340	-	-
ALOKINDS	EQ	15-May-2024	26.20	26.40	27.40	26.35	26.85	26.70	26.98	6327194	1706.96	15989	3099156	48.98
ALPA	EQ	15-May-2024	90.55	92.30	92.55	90.90	91.40	91.25	91.70	18729	17.17	240	11587	61.87
ALPEXSOLAR	SM	15-May-2024	646.05	678.35	678.35	653.50	678.35	678.35	676.50	184000	1244.76	346	109600	59.57
ALPHA	EQ	15-May-2024	47.92	49.35	49.35	48.00	48.15	48.49	48.45	553560	268.20	2649	353375	63.84
ALPHAETF	EQ	15-May-2024	24.63	24.68	24.83	24.09	24.80	24.78	24.69	207741	51.30	757	117489	56.56
ALPHAGEO	EQ	15-May-2024	362.95	365.00	372.50	363.05	365.00	365.85	367.50	15891	58.40	708	8123	51.12
ALPL30IETF	EQ	15-May-2024	27.25	27.24	27.48	27.19	27.29	27.27	27.28	930064	253.70	802	905839	97.40
ALPSINDUS	BE	15-May-2024	3.55	3.70	3.70	3.70	3.70	3.70	3.70	41429	1.53	78	-	-
ALUWIND	SM	15-May-2024	53.10	52.60	55.00	52.60	54.30	54.35	54.26	168000	91.15	51	132000	78.57
AMBER	EQ	15-May-2024	3787.55	3828.10	3847.90	3774.20	3789.10	3791.35	3806.74	39239	1493.73	8197	14166	36.10
AMBICAAGAR	EQ	15-May-2024	27.65	27.25	29.05	27.20	28.20	28.05	28.09	21322	5.99	216	7279	34.14
AMBIKCO	EQ	15-May-2024	1523.60	1526.95	1574.90	1524.90	1564.00	1553.15	1552.62	6233	96.77	1309	2675	42.92
AMBUJACEM	EQ	15-May-2024	610.20	612.00	618.25	609.90	611.70	613.25	613.95	1479399	9082.77	55367	725389	49.03
AMDIND	EQ	15-May-2024	68.30	69.80	72.70	68.00	70.00	70.45	70.84	64467	45.67	1028	33198	51.50
AMEYA	SM	15-May-2024	52.50	50.85	50.85	50.85	50.85	50.85	50.85	2000	1.02	1	2000	100.00
AMIABLE	SM	15-May-2024	80.70	83.90	83.90	83.90	83.90	83.90	83.90	1600	1.34	1	1600	100.00
AMIORG	EQ	15-May-2024	1214.60	1224.00	1238.75	1206.45	1210.50	1218.55	1222.28	133548	1632.33	15742	56145	42.04
AMJLAND	EQ	15-May-2024	37.45	38.30	38.30	36.80	37.25	37.15	37.18	46958	17.46	349	32096	68.35
AMNPLST	EQ	15-May-2024	195.65	196.20	202.45	195.00	196.80	196.85	197.16	5423	10.69	268	4161	76.73
AMRUTANJAN	EQ	15-May-2024	750.25	753.95	764.00	740.45	747.00	746.60	752.89	30733	231.38	4016	14057	45.74
ANANDRATHI	EQ	15-May-2024	3947.90	3945.00	3969.50	3910.90	3930.00	3942.45	3947.95	19279	761.13	5103	13714	71.13
ANANTRAJ	EQ	15-May-2024	374.00	375.00	383.00	373.05	381.85	381.85	379.73	2082810	7909.04	27747	1183253	56.81
ANDHRAPAP	EQ	15-May-2024	524.50	504.05	517.80	504.05	512.00	511.75	510.48	171898	877.51	8539	73147	42.55
ANDHRSUGAR	EQ	15-May-2024	101.95	102.00	103.85	101.35	101.70	101.85	102.45	125736	128.81	1722	82436	65.56
ANGELONE	EQ	15-May-2024	2612.05	2640.05	2701.00	2563.45	2701.00	2680.90	2653.89	665604	17664.42	49288	278978	41.91
ANIKINDS	EQ	15-May-2024	52.60	53.65	53.75	51.55	53.30	52.95	52.83	7410	3.91	217	5736	77.41
ANKITMETAL	BE	15-May-2024	4.00	4.00	4.20	3.90	4.00	4.00	4.05	58670	2.37	102	-	-
ANLON	SM	15-May-2024	377.05	382.00	385.00	379.00	379.05	379.25	380.52	4800	18.26	10	2800	58.33
ANMOL	EQ	15-May-2024	38.30	39.85	39.85	38.00	38.50	38.65	38.78	1202082	466.13	3389	493050	41.02
ANNAPURNA	SM	15-May-2024	352.45	355.55	374.40	355.55	357.60	357.60	363.72	25500	92.75	49	17500	68.63
ANTGRAPHIC	BE	15-May-2024	1.55	1.55	1.55	1.50	1.50	1.50	1.51	285685	4.31	759	-	-
ANUP	EQ	15-May-2024	1819.85	1834.95	1855.45	1802.25	1814.05	1817.00	1822.04	30567	556.94	5589	15646	51.19
ANURAS	EQ	15-May-2024	787.90	790.30	800.80	786.60	788.30	792.25	790.78	51984	411.08	3600	15414	29.65
APARINDS	EQ	15-May-2024	8304.20	8386.35	8386.35	7972.65	8103.00	8114.00	8164.91	295540	24130.58	49216	88620	29.99
APCL	EQ	15-May-2024	176.45	177.20	179.00	176.45	176.45	176.85	177.41	2872	5.10	192	2209	76.92
APCOTEXIND	EQ	15-May-2024	409.30	414.00	425.95	404.00	413.00	414.25	413.69	74584	308.55	8856	43002	57.66
APEX	EQ	15-May-2024	218.80	219.70	221.80	218.55	219.30	219.85	220.28	32675	71.98	1690	18580	56.86
APLAPOLLO	EQ	15-May-2024	1580.15	1581.05	1607.00	1566.45	1585.00	1580.20	1588.42	678661	10780.01	30441	390185	57.49
APLLTD	EQ	15-May-2024	965.20	973.80	984.40	963.40	970.00	968.20	972.61	82621	803.58	8237	45376	54.92
APOLLO	EQ	15-May-2024	104.00	105.90	105.90	101.00	102.85	102.80	103.13	383118	395.09	4998	232717	60.74
APOLLOHOSP	EQ	15-May-2024	5862.80	5869.95	5883.45	5820.00	5854.80	5848.80	5853.44	509306	29811.92	50542	373406	73.32
APOLLOPIPE	EQ	15-May-2024	613.65	613.65	623.05	608.00	617.00	610.35	613.93	44080	270.62	5313	25744	58.40
APOLLOTYRE	EQ	15-May-2024	474.15	460.00	481.90	459.00	473.00	474.10	471.31	11896368	56068.72	106089	4212724	35.41
APOLSINHOT	EQ	15-May-2024	1707.50	1715.00	1750.25	1685.00	1705.25	1692.45	1700.12	1855	31.54	537	1252	67.49
APS	SM	15-May-2024	370.25	388.75	388.75	375.00	388.75	388.75	385.22	392000	1510.06	474	162500	41.45
APTECHT	EQ	15-May-2024	222.75	224.00	225.95	218.50	218.65	219.30	221.88	194652	431.89	7467	108006	55.49
APTUS	EQ	15-May-2024	319.15	318.25	318.25	314.70	317.00	316.55	316.55	100279	317.43	5105	48190	48.06
ARABIAN	SM	15-May-2024	96.25	96.55	96.95	95.00	95.00	95.00	96.20	10000	9.62	5	8000	80.00
ARCHIDPLY	BE	15-May-2024	114.35	115.80	120.05	112.10	120.05	120.05	117.93	30023	35.41	261	-	-
ARCHIES	BE	15-May-2024	28.00	28.40	28.90	28.00	28.50	28.50	28.57	12504	3.57	87	-	-
ARE&M	EQ	15-May-2024	1090.80	1102.50	1139.95	1095.00	1123.00	1123.15	1116.00	1067513	11913.43	42425	345275	32.34
ARENTERP	EQ	15-May-2024	45.10	45.85	45.90	44.50	44.60	45.55	45.08	1230	0.55	55	808	65.69
ARHAM	ST	15-May-2024	169.75	173.70	173.70	167.00	171.00	171.00	170.27	25000	42.57	23	25000	100.00
ARIES	EQ	15-May-2024	247.20	248.90	253.70	237.60	239.40	239.85	242.75	148298	359.99	5564	91119	61.44
ARIHANTACA	SM	15-May-2024	139.00	138.00	138.00	138.00	138.00	138.00	138.00	800	1.10	1	800	100.00
ARIHANTCAP	EQ	15-May-2024	63.30	64.00	66.30	63.80	64.90	64.85	64.91	237173	153.95	1931	134580	56.74
ARIHANTSUP	EQ	15-May-2024	341.10	341.65	350.00	330.30	345.00	341.75	344.20	23738	81.71	1234	13086	55.13
ARISTO	SM	15-May-2024	81.10	83.40	83.40	77.90	80.80	80.80	78.96	20800	16.42	8	20800	100.00
ARMANFIN	EQ	15-May-2024	2064.80	2034.00	2081.35	2034.00	2056.00	2058.70	2062.65	13475	277.94	2535	5256	39.01
AROGRANITE	EQ	15-May-2024	52.20	52.20	53.85	51.85	51.85	52.15	52.46	20037	10.51	179	8628	43.06
ARROWGREEN	EQ	15-May-2024	495.70	495.05	516.00	486.80	513.95	507.70	502.73	57711	290.13	5836	21556	37.35
ARSHIYA	BE	15-May-2024	6.05	6.00	6.10	5.75	5.95	5.90	5.86	670034	39.27	424	-	-
ARSSINFRA	BE	15-May-2024	20.25	19.70	20.50	19.70	19.95	19.85	19.94	18085	3.61	62	-	-
ARTEMISMED	EQ	15-May-2024	184.80	186.65	190.95	181.85	183.25	183.00	186.02	158050	294.00	5794	82952	52.48
ARTNIRMAN	BE	15-May-2024	58.10	57.95	57.95	55.20	55.65	55.70	55.54	21040	11.69	79	-	-
ARVEE	BE	15-May-2024	200.95	205.00	207.00	190.90	190.90	190.90	193.76	6110	11.84	150	-	-
ARVIND	EQ	15-May-2024	358.40	361.00	369.00	357.00	369.00	366.15	364.43	357972	1304.57	13975	169653	47.39
ARVINDFASN	EQ	15-May-2024	458.05	458.00	475.00	458.00	467.50	463.95	465.46	116016	540.00	11184	69444	59.86
ARVSMART	EQ	15-May-2024	689.35	698.70	708.40	683.20	700.10	705.15	698.22	84312	588.69	6954	44774	53.11
ASAHIINDIA	EQ	15-May-2024	603.15	605.00	627.00	594.95	618.85	613.70	615.19	414032	2547.07	19003	82919	20.03
ASAHISONG	EQ	15-May-2024	366.00	369.50	372.05	364.25	368.00	368.25	367.56	10290	37.82	618	7781	75.62
ASAL	EQ	15-May-2024	837.95	843.80	876.40	837.60	848.95	844.65	857.63	104776	898.59	4304	44564	42.53
ASALCBR	EQ	15-May-2024	557.55	560.95	637.20	558.00	607.00	607.20	617.76	1600568	9887.69	68718	321963	20.12
ASHAPURMIN	EQ	15-May-2024	327.65	328.75	353.85	328.50	346.00	345.20	344.90	392620	1354.15	20599	204404	52.06
ASHIANA	EQ	15-May-2024	366.90	368.05	376.60	366.90	369.10	369.40	371.93	54162	201.45	6715	20070	37.06
ASHIMASYN	EQ	15-May-2024	23.45	23.50	23.85	22.80	22.90	23.00	23.28	728888	169.65	2052	300847	41.27
ASHOKA	EQ	15-May-2024	172.20	172.00	180.95	171.10	175.35	175.70	177.40	2657496	4714.30	29838	1086857	40.90
ASHOKAMET	BE	15-May-2024	21.40	22.00	22.40	21.00	22.35	22.10	21.96	44614	9.80	333	-	-
ASHOKLEY	EQ	15-May-2024	204.55	205.20	205.55	200.50	201.55	201.40	202.05	10515237	21245.68	60854	4123353	39.21
ASIANENE	EQ	15-May-2024	292.75	292.35	301.75	289.90	292.60	297.30	297.35	58025	172.54	1214	42285	72.87
ASIANHOTNR	BE	15-May-2024	141.75	144.00	144.00	138.55	139.35	140.05	142.54	4925	7.02	21	-	-
ASIANPAINT	EQ	15-May-2024	2866.15	2866.15	2874.25	2806.15	2813.00	2813.70	2835.68	1230520	34893.65	124776	626615	50.92
ASIANTILES	EQ	15-May-2024	59.40	59.70	60.80	59.10	59.30	59.40	59.98	252837	151.64	2308	102083	40.38
ASKAUTOLTD	EQ	15-May-2024	303.45	305.00	310.00	303.50	307.00	307.00	306.36	99692	305.42	3366	55485	55.66
ASMS	EQ	15-May-2024	22.55	23.00	23.00	22.10	23.00	22.95	22.67	150353	34.09	783	80760	53.71
ASPINWALL	EQ	15-May-2024	275.20	274.00	278.45	268.55	270.00	271.20	273.22	4155	11.35	246	2561	61.64
ASPIRE	SM	15-May-2024	77.90	78.00	93.00	78.00	89.00	89.00	86.51	268000	231.85	102	226000	84.33
ASTEC	EQ	15-May-2024	1182.95	1192.40	1209.95	1134.95	1155.00	1148.90	1175.16	46844	550.49	5563	30697	65.53
ASTERDM	EQ	15-May-2024	347.65	349.90	351.65	347.00	350.70	350.20	349.26	854910	2985.90	24033	560367	65.55
ASTRAL	EQ	15-May-2024	2211.55	2214.05	2237.50	2181.60	2213.15	2212.50	2209.92	532249	11762.30	44499	292822	55.02
ASTRAMICRO	EQ	15-May-2024	708.85	710.00	724.90	702.60	721.90	721.80	717.50	491700	3527.95	16781	268192	54.54
ASTRAZEN	EQ	15-May-2024	5457.20	5457.20	5505.00	5405.60	5505.00	5491.20	5471.66	6109	334.26	1559	3385	55.41
ASTRON	BE	15-May-2024	19.95	20.25	20.90	20.00	20.90	20.90	20.79	30701	6.38	155	-	-
ATALREAL	BE	15-May-2024	8.55	8.50	8.65	8.40	8.40	8.45	8.48	177536	15.06	415	-	-
ATAM	BE	15-May-2024	211.85	211.90	214.90	205.00	211.00	210.20	208.95	16723	34.94	241	-	-
ATFL	EQ	15-May-2024	714.05	715.00	721.90	711.85	719.00	717.95	719.42	42346	304.65	1050	38415	90.72
ATGL	EQ	15-May-2024	908.95	914.90	930.75	909.20	913.00	916.60	919.98	1038925	9557.91	42359	272967	26.27
ATL	EQ	15-May-2024	54.50	54.85	55.10	53.45	54.15	53.70	54.27	325708	176.77	2543	202381	62.14
ATLANTAA	BE	15-May-2024	31.15	31.30	32.00	30.45	30.80	30.65	31.07	28897	8.98	179	-	-
ATMASTCO	SM	15-May-2024	273.70	278.95	281.95	261.50	268.35	266.60	269.36	175200	471.93	210	92000	52.51
ATUL	EQ	15-May-2024	5938.30	5938.50	5973.95	5870.00	5874.00	5876.60	5900.78	20460	1207.30	4461	8083	39.51
ATULAUTO	EQ	15-May-2024	561.55	564.90	569.70	555.00	565.00	560.50	561.91	86211	484.43	7056	38557	44.72
AUBANK	EQ	15-May-2024	638.70	642.45	648.90	616.85	621.90	622.95	627.94	4654837	29229.76	114123	1936178	41.59
AURDIS	SM	15-May-2024	302.30	302.10	312.00	302.10	312.00	312.00	308.03	1500	4.62	3	1000	66.67
AURIONPRO	BE	15-May-2024	2525.60	2651.00	2651.00	2500.00	2597.00	2597.20	2607.84	48550	1266.11	2755	-	-
AUROIMPEX	SM	15-May-2024	79.80	80.25	82.95	78.00	81.00	80.20	80.38	30400	24.44	18	28800	94.74
AUROPHARMA	EQ	15-May-2024	1168.60	1169.95	1172.95	1152.00	1157.05	1158.40	1161.09	1001585	11629.34	41955	391812	39.12
AURUM	EQ	15-May-2024	152.20	153.00	154.25	149.10	152.65	151.60	151.68	34429	52.22	645	20974	60.92
AURUMPP1	E1	15-May-2024	118.85	119.55	124.75	117.30	119.35	119.75	122.38	42187	51.63	264	34244	81.17
AUSOMENT	EQ	15-May-2024	96.05	97.00	99.50	92.00	93.00	93.50	95.37	92427	88.14	1006	37172	40.22
AUTOAXLES	EQ	15-May-2024	1972.85	1992.60	2001.00	1942.00	1960.00	1961.75	1977.59	10198	201.67	2339	4438	43.52
AUTOBEES	EQ	15-May-2024	232.31	232.64	233.87	230.40	231.50	231.41	231.37	95121	220.08	2603	60946	64.07
AUTOIETF	EQ	15-May-2024	23.19	23.90	23.90	23.02	23.10	23.10	23.11	635963	146.96	1949	285233	44.85
AUTOIND	EQ	15-May-2024	120.40	120.10	122.25	118.10	120.40	119.55	120.24	40907	49.19	1065	25413	62.12
AVADHSUGAR	EQ	15-May-2024	568.25	571.00	577.05	566.55	567.10	567.80	571.27	23380	133.56	1741	11862	50.74
AVALON	EQ	15-May-2024	492.35	496.50	497.90	492.10	493.00	493.05	494.48	126124	623.66	5107	103695	82.22
AVANTIFEED	EQ	15-May-2024	527.40	527.00	527.60	517.30	521.50	521.55	522.43	98307	513.59	6320	44462	45.23
AVG	EQ	15-May-2024	522.00	524.00	530.60	496.35	513.00	512.45	509.00	68122	346.74	7551	36657	53.81
AVONMORE	EQ	15-May-2024	119.75	121.20	133.35	120.55	127.00	126.70	127.56	325043	414.62	5741	121319	37.32
AVPINFRA	SM	15-May-2024	90.10	90.00	91.00	86.50	87.45	86.95	88.39	91200	80.61	56	64000	70.18
AVROIND	EQ	15-May-2024	122.50	122.60	125.40	121.30	122.45	123.05	122.97	36583	44.99	736	14893	40.71
AVTNPL	EQ	15-May-2024	93.20	93.35	96.00	92.95	93.95	93.70	94.30	226947	214.02	3626	98405	43.36
AWHCL	EQ	15-May-2024	471.10	472.00	475.95	470.00	474.00	472.60	473.27	47892	226.66	5076	24584	51.33
AWL	EQ	15-May-2024	338.55	341.00	343.80	333.30	335.00	334.80	338.79	1197943	4058.45	27536	617047	51.51
AXISBANK	EQ	15-May-2024	1122.85	1125.55	1131.20	1118.60	1128.00	1128.05	1125.11	5436338	61164.94	198143	2266823	41.70
AXISBNKETF	EQ	15-May-2024	486.40	499.70	499.70	484.01	485.66	485.67	485.83	1562	7.59	94	1394	89.24
AXISBPSETF	EQ	15-May-2024	11.73	12.10	12.10	11.71	11.74	11.72	11.72	90673	10.63	382	82520	91.01
AXISCADES	EQ	15-May-2024	594.25	600.20	619.95	600.20	610.60	608.55	609.79	37889	231.04	5002	16768	44.26
AXISCETF	EQ	15-May-2024	105.92	108.57	108.57	105.54	106.02	106.03	105.88	1000	1.06	49	681	68.10
AXISGOLD	EQ	15-May-2024	61.50	63.35	63.35	61.66	62.15	62.10	61.98	49252	30.52	923	29980	60.87
AXISHCETF	EQ	15-May-2024	120.61	120.61	121.43	119.55	120.70	120.70	120.75	1810	2.19	49	1190	65.75
AXISILVER	EQ	15-May-2024	85.10	85.41	85.99	85.25	85.51	85.52	85.47	30691	26.23	127	25334	82.55
AXISNIFTY	EQ	15-May-2024	239.69	246.90	246.90	238.51	239.33	239.31	239.21	1999	4.78	131	1397	69.88
AXISTECETF	EQ	15-May-2024	349.11	349.99	352.99	347.60	350.00	349.32	349.08	3077	10.74	127	2190	71.17
AXITA	EQ	15-May-2024	22.25	22.35	22.55	22.05	22.10	22.15	22.18	881413	195.49	2014	253261	28.73
AXSENSEX	EQ	15-May-2024	73.95	73.95	74.00	73.43	73.91	73.92	73.69	588	0.43	35	509	86.56
AYMSYNTEX	EQ	15-May-2024	89.35	90.70	93.60	89.15	90.00	90.45	91.85	74162	68.12	717	34239	46.17
AZAD	EQ	15-May-2024	1305.35	1315.40	1340.00	1297.40	1307.95	1308.85	1319.33	98571	1300.48	9717	56456	57.27
BABAFP	SM	15-May-2024	54.20	54.20	54.60	54.20	54.60	54.60	54.40	3200	1.74	2	3200	100.00
BAGFILMS	BE	15-May-2024	8.45	8.85	8.85	8.65	8.85	8.85	8.82	132094	11.65	341	-	-
BAHETI	SM	15-May-2024	235.00	234.50	234.50	227.00	231.00	231.00	229.60	10500	24.11	14	5250	50.00
BAIDFIN	EQ	15-May-2024	22.25	22.60	24.40	20.80	21.95	21.80	22.53	1923957	433.48	5529	875501	45.51
BAJAJ-AUTO	EQ	15-May-2024	9065.25	9069.00	9125.00	8877.35	8892.00	8903.15	8960.96	274392	24588.15	41107	131205	47.82
BAJAJCON	EQ	15-May-2024	236.35	236.90	238.50	233.90	234.25	234.55	235.41	372539	877.00	11532	208551	55.98
BAJAJELEC	EQ	15-May-2024	948.80	931.20	944.95	922.90	929.20	935.65	935.21	636082	5948.67	9179	540302	84.94
BAJAJFINSV	EQ	15-May-2024	1576.45	1580.00	1589.65	1566.60	1570.75	1569.05	1574.11	581805	9158.25	53965	292374	50.25
BAJAJHCARE	EQ	15-May-2024	304.60	304.60	309.00	302.10	305.20	306.25	306.36	40840	125.12	2814	21987	53.84
BAJAJHIND	EQ	15-May-2024	32.55	32.70	32.95	32.10	32.35	32.25	32.44	7061272	2290.59	12554	3038419	43.03
BAJAJHLDNG	EQ	15-May-2024	8436.15	8444.20	8493.95	8386.00	8427.50	8429.90	8439.01	12212	1030.57	7221	6937	56.80
BAJEL	EQ	15-May-2024	263.55	263.45	273.50	259.65	261.50	261.45	265.74	610029	1621.07	8961	334816	54.89
BAJFINANCE	EQ	15-May-2024	6675.70	6692.00	6731.95	6645.05	6681.00	6680.00	6675.87	595059	39725.36	66399	296984	49.91
BALAJITELE	EQ	15-May-2024	71.50	71.50	73.00	70.30	71.50	71.15	71.58	107075	76.64	944	63642	59.44
BALAMINES	EQ	15-May-2024	2156.50	2161.00	2219.95	2154.00	2178.00	2167.60	2184.29	55990	1222.99	8911	21309	38.06
BALAXI	EQ	15-May-2024	610.65	619.95	665.00	604.75	640.00	638.05	639.84	16353	104.63	1985	10638	65.05
BALKRISHNA	EQ	15-May-2024	22.80	23.45	23.80	22.25	23.15	22.90	23.07	89680	20.69	607	46490	51.84
BALKRISIND	EQ	15-May-2024	2487.65	2495.00	2528.00	2475.50	2507.00	2516.60	2502.40	285072	7133.64	22837	164217	57.61
BALMLAWRIE	EQ	15-May-2024	296.95	301.00	310.80	298.75	301.30	302.50	304.27	2636482	8021.95	43917	821839	31.17
BALPHARMA	EQ	15-May-2024	99.80	100.05	100.10	98.20	99.20	99.25	99.42	9951	9.89	215	6254	62.85
BALRAMCHIN	EQ	15-May-2024	378.60	376.90	381.50	376.25	377.50	377.25	378.48	291824	1104.49	7558	142093	48.69
BALUFORGE	EQ	15-May-2024	303.80	310.00	317.70	292.15	309.80	307.85	305.33	1306329	3988.61	31162	601236	46.02
BANARBEADS	EQ	15-May-2024	91.55	91.55	93.00	90.20	92.15	91.85	91.70	6934	6.36	609	1606	23.16
BANARISUG	EQ	15-May-2024	2536.95	2525.95	2566.20	2452.50	2490.05	2497.85	2500.38	621	15.53	255	341	54.91
BANCOINDIA	EQ	15-May-2024	583.15	586.95	596.05	585.00	591.00	588.70	590.09	49028	289.31	5691	26516	54.08
BANDHANBNK	EQ	15-May-2024	188.55	189.40	191.40	188.15	189.10	189.90	189.91	10799367	20508.90	69406	4016225	37.19
BANG	EQ	15-May-2024	48.80	48.80	48.95	48.00	48.35	48.40	48.58	2775	1.35	56	2084	75.10
BANKA	BE	15-May-2024	91.45	96.00	96.00	96.00	96.00	96.00	96.00	5529	5.31	50	-	-
BANKBARODA	EQ	15-May-2024	260.85	261.25	267.70	260.75	263.90	263.90	264.40	19280956	50978.58	112863	6617651	34.32
BANKBEES	EQ	15-May-2024	489.81	491.49	491.49	486.51	488.30	488.07	488.18	695701	3396.30	11018	450941	64.82
BANKBETF	EQ	15-May-2024	47.97	48.09	48.09	47.62	47.90	47.80	47.78	30710	14.67	75	30262	98.54
BANKETF	EQ	15-May-2024	481.43	479.70	482.20	478.00	478.08	479.37	479.73	2950	14.15	100	2082	70.58
BANKETFADD	EQ	15-May-2024	48.41	48.41	48.87	48.11	48.25	48.26	48.25	28287	13.65	128	17918	63.34
BANKIETF	EQ	15-May-2024	48.52	47.23	48.67	47.05	48.40	48.39	48.39	266486	128.96	874	206309	77.42
BANKINDIA	EQ	15-May-2024	122.85	124.10	128.10	123.75	124.70	124.60	125.64	17075065	21453.30	79445	7424814	43.48
BANKNIFTY1	EQ	15-May-2024	489.71	491.02	491.29	486.50	488.96	488.15	487.56	133570	651.23	1247	103207	77.27
BANSWRAS	EQ	15-May-2024	148.55	149.30	154.00	148.65	150.00	150.25	151.31	46069	69.71	1319	32649	70.87
BARBEQUE	EQ	15-May-2024	513.60	520.00	521.95	511.15	513.40	513.45	514.48	23166	119.18	2060	12656	54.63
BASF	EQ	15-May-2024	4617.45	4650.00	4739.40	4560.25	4571.00	4574.80	4631.60	143354	6639.58	20978	34568	24.11
BASILIC	SM	15-May-2024	353.80	356.00	367.90	346.40	347.85	348.55	352.87	81900	289.00	229	58200	71.06
BASML	EQ	15-May-2024	49.30	50.15	50.30	48.80	49.00	49.10	49.61	68136	33.80	1310	38898	57.09
BATAINDIA	EQ	15-May-2024	1328.85	1334.90	1336.00	1321.00	1326.20	1327.15	1326.98	165453	2195.52	11285	61604	37.23
BAWEJA	SM	15-May-2024	95.55	95.20	96.60	95.20	95.60	95.45	95.60	4000	3.82	5	2400	60.00
BAYERCROP	EQ	15-May-2024	5301.40	5301.45	5494.00	5278.05	5410.00	5403.45	5346.64	33760	1805.03	4750	25837	76.53
BBETF0432	EQ	15-May-2024	1139.65	1140.01	1142.43	1139.05	1139.06	1139.76	1139.21	1126	12.83	14	1116	99.11
BBL	EQ	15-May-2024	3232.50	3280.00	3479.90	3272.00	3440.05	3457.60	3410.88	107782	3676.31	19450	50174	46.55
BBNPPGOLD	EQ	15-May-2024	71.60	72.75	72.75	71.60	72.40	72.40	72.18	164	0.12	37	102	62.20
BBOX	EQ	15-May-2024	230.40	234.00	238.35	230.90	235.10	236.15	234.88	62793	147.49	1430	48281	76.89
BBTC	EQ	15-May-2024	1539.15	1555.00	1602.00	1540.20	1549.95	1551.90	1577.68	140613	2218.42	15662	35298	25.10
BBTCL	EQ	15-May-2024	254.25	254.95	255.00	253.15	255.00	254.50	254.74	6294	16.03	46	4915	78.09
BCG	BZ	15-May-2024	12.90	12.25	12.25	12.25	12.25	12.25	12.25	4316725	528.80	9862	-	-
BCLIND	EQ	15-May-2024	56.25	56.60	57.40	55.45	55.80	55.65	56.21	1038360	583.67	6330	529747	51.02
BCONCEPTS	EQ	15-May-2024	677.90	694.85	711.75	665.00	670.00	670.50	693.52	18138	125.79	950	11870	65.44
BDL	EQ	15-May-2024	1955.80	1956.00	2005.00	1931.00	1998.00	1999.25	1971.74	1104415	21776.24	54576	325324	29.46
BEARDSELL	EQ	15-May-2024	41.95	42.80	45.00	39.50	41.90	42.20	42.53	166456	70.79	1098	64595	38.81
BECTORFOOD	EQ	15-May-2024	1231.15	1235.00	1302.70	1232.60	1299.90	1295.65	1282.50	317739	4075.01	24862	109320	34.41
BEDMUTHA	EQ	15-May-2024	196.80	201.00	206.60	199.15	206.60	206.60	205.33	15468	31.76	193	12685	82.01
BEL	EQ	15-May-2024	230.95	231.80	234.50	229.55	233.25	232.85	232.00	33045920	76665.80	172082	18494474	55.97
BEML	EQ	15-May-2024	3803.00	3818.00	3860.00	3723.95	3795.00	3777.90	3785.79	546209	20678.33	43775	115908	21.22
BEPL	EQ	15-May-2024	97.15	97.15	98.70	96.70	97.50	97.05	97.69	247568	241.86	3294	130286	52.63
BERGEPAINT	EQ	15-May-2024	494.55	494.00	494.00	480.10	486.15	485.10	484.31	3269682	15835.48	74285	1208307	36.95
BESTAGRO	EQ	15-May-2024	554.80	559.35	561.45	553.05	556.00	556.70	556.93	9146	50.94	1452	5302	57.97
BETA	SM	15-May-2024	1314.80	1279.00	1350.00	1175.00	1204.00	1209.60	1221.07	51700	631.29	415	31500	60.93
BEWLTD	SM	15-May-2024	1627.90	1640.00	1640.00	1560.00	1592.00	1592.00	1591.50	2250	35.81	17	2000	88.89
BFINVEST	EQ	15-May-2024	558.10	559.95	565.70	552.00	553.15	554.35	557.51	34532	192.52	2892	15964	46.23
BFSI	EQ	15-May-2024	21.71	22.35	22.35	21.56	21.65	21.64	21.65	210210	45.51	1372	197082	93.75
BFUTILITIE	EQ	15-May-2024	864.35	865.85	879.60	846.10	848.10	852.15	863.56	227834	1967.48	13269	83741	36.76
BGRENERGY	BE	15-May-2024	40.75	42.75	42.75	42.10	42.75	42.75	42.75	132839	56.78	399	-	-
BHAGCHEM	EQ	15-May-2024	184.15	184.15	186.45	169.80	174.25	175.60	176.53	439752	776.28	6719	294867	67.05
BHAGERIA	EQ	15-May-2024	170.90	175.00	177.00	170.05	172.90	170.95	173.30	68143	118.09	3297	32973	48.39
BHAGYANGR	EQ	15-May-2024	114.05	115.00	117.90	114.00	115.75	114.70	115.73	91047	105.37	1140	47318	51.97
BHANDARI	EQ	15-May-2024	7.90	7.90	7.95	7.85	7.90	7.90	7.89	541267	42.73	761	456438	84.33
BHARATFORG	EQ	15-May-2024	1440.85	1439.05	1467.45	1431.00	1459.25	1462.70	1453.38	888218	12909.16	42131	295050	33.22
BHARATGEAR	EQ	15-May-2024	110.00	112.30	112.55	110.40	110.40	110.95	111.50	11759	13.11	359	5015	42.65
BHARATRAS	EQ	15-May-2024	9579.55	9530.00	9960.80	9430.00	9768.85	9633.65	9629.73	3470	334.15	1502	1147	33.05
BHARATWIRE	EQ	15-May-2024	273.20	275.00	275.20	272.00	272.05	272.35	273.03	109943	300.18	1811	86179	78.39
BHARTIARTL	EQ	15-May-2024	1284.30	1281.55	1318.25	1280.50	1316.00	1309.90	1298.97	6891004	89512.01	168872	3477102	50.46
BHARTIHEXA	EQ	15-May-2024	899.70	935.00	962.00	896.35	958.00	954.05	935.05	2431049	22731.48	89425	1088288	44.77
BHEL	EQ	15-May-2024	288.25	289.40	293.20	288.10	291.50	291.35	291.16	15400221	44838.54	92545	3099677	20.13
BHINVIT	IV	15-May-2024	106.00	106.00	106.40	104.56	104.95	105.20	105.26	1930988	2032.57	2977	1886730	97.71
BIGBLOC	EQ	15-May-2024	243.85	245.35	248.50	239.50	242.95	240.70	242.92	116886	283.94	7558	60281	51.57
BIKAJI	EQ	15-May-2024	517.90	519.05	523.90	515.00	517.95	518.80	519.44	333758	1733.67	8306	270003	80.90
BIL	BE	15-May-2024	419.50	408.50	419.50	408.05	409.00	409.70	411.99	534	2.20	37	-	-
BINANIIND	EQ	15-May-2024	14.70	15.30	15.40	14.80	15.40	15.40	15.36	27210	4.18	79	25585	94.03
BIOCON	EQ	15-May-2024	310.90	314.00	321.20	309.10	311.50	311.90	316.44	16776785	53087.92	104175	4582862	27.32
BIOFILCHEM	EQ	15-May-2024	67.35	68.60	68.90	67.15	67.30	67.85	68.14	31311	21.33	374	22167	70.80
BIRDYS	SM	15-May-2024	81.50	79.95	81.00	76.00	77.00	76.50	79.10	15600	12.34	13	12000	76.92
BIRET	RR	15-May-2024	253.95	254.90	256.00	253.31	255.03	255.84	254.87	41532	105.85	895	36416	87.68
BIRLACABLE	EQ	15-May-2024	240.55	241.95	247.40	238.10	239.95	239.75	242.62	93425	226.66	4979	40543	43.40
BIRLACORPN	EQ	15-May-2024	1434.65	1448.85	1452.95	1424.55	1448.10	1447.95	1441.28	70452	1015.41	10258	42949	60.96
BIRLAMONEY	EQ	15-May-2024	127.50	132.00	133.85	128.85	130.80	130.25	132.26	304303	402.48	2257	158978	52.24
BKMINDST	BZ	15-May-2024	1.85	1.80	1.80	1.80	1.80	1.80	1.80	1700	0.03	9	-	-
BLAL	EQ	15-May-2024	235.25	238.40	241.00	233.00	234.50	234.80	237.04	124387	294.84	2212	65605	52.74
BLBLIMITED	BE	15-May-2024	19.85	19.50	20.60	19.50	19.80	19.75	20.03	119925	24.02	269	-	-
BLISSGVS	EQ	15-May-2024	109.80	110.75	113.30	109.05	110.25	110.05	110.65	320320	354.42	7126	110337	34.45
BLKASHYAP	EQ	15-May-2024	63.20	63.20	65.20	63.00	63.45	63.55	64.04	446945	286.21	2116	312942	70.02
BLS	EQ	15-May-2024	323.30	326.00	332.10	318.10	320.85	321.40	324.87	2974048	9661.65	50304	784668	26.38
BLSE	EQ	15-May-2024	267.45	267.55	289.45	267.00	282.00	280.80	280.44	752573	2110.49	26534	212908	28.29
BLUECHIP	BE	15-May-2024	3.25	3.30	3.30	3.30	3.30	3.30	3.30	63055	2.08	77	-	-
BLUEDART	EQ	15-May-2024	7106.10	7180.00	7184.95	7072.35	7130.00	7125.75	7100.50	21077	1496.57	3169	15654	74.27
BLUEJET	EQ	15-May-2024	373.10	376.00	376.00	362.00	368.00	364.15	366.14	125336	458.91	2557	94753	75.60
BLUEPEBBLE	SM	15-May-2024	356.80	364.50	372.00	285.45	285.45	302.25	311.26	171200	532.87	191	86400	50.47
BLUESTARCO	EQ	15-May-2024	1494.25	1496.90	1535.00	1470.70	1494.00	1487.40	1505.55	816465	12292.32	55592	372367	45.61
BMETRICS	SM	15-May-2024	152.40	167.60	167.60	155.30	167.60	167.60	165.43	122000	201.82	242	93200	76.39
BODALCHEM	EQ	15-May-2024	73.25	73.30	74.35	73.30	73.40	73.70	73.78	339219	250.29	2052	199230	58.73
BOHRAIND	BE	15-May-2024	17.95	18.00	18.50	18.00	18.45	18.45	18.43	8471	1.56	37	-	-
BOMDYEING	EQ	15-May-2024	166.75	167.40	189.00	167.35	185.60	184.80	183.03	12123572	22189.39	86255	3528251	29.10
BOROLTD	EQ	15-May-2024	363.00	364.00	369.00	361.15	362.50	362.45	364.46	81826	298.22	5279	45220	55.26
BORORENEW	EQ	15-May-2024	488.30	494.00	518.00	492.60	505.45	504.30	507.57	783533	3977.02	32273	186463	23.80
BOSCHLTD	EQ	15-May-2024	31882.00	31900.00	31900.00	30573.60	30930.00	30935.40	30956.73	101787	31509.93	29447	49583	48.71
BPCL	EQ	15-May-2024	605.95	609.00	628.00	607.05	626.70	625.05	615.32	9417506	57947.98	126051	4343564	46.12
BPL	EQ	15-May-2024	101.15	102.65	109.70	102.05	107.00	106.75	106.99	761145	814.37	8184	213038	27.99
BRIGADE	EQ	15-May-2024	1002.05	1008.90	1098.00	1008.90	1094.00	1081.15	1071.72	959935	10287.77	52664	235479	24.53
BRIGHT	SM	15-May-2024	7.85	7.85	8.20	7.85	8.20	8.20	8.14	105000	8.55	32	99000	94.29
BRITANNIA	EQ	15-May-2024	5140.80	5149.55	5164.75	5053.45	5062.05	5064.00	5084.76	166198	8450.77	26282	58956	35.47
BRNL	BE	15-May-2024	55.55	57.95	58.30	57.85	58.30	58.30	58.22	30852	17.96	433	-	-
BROOKS	BE	15-May-2024	98.00	95.35	98.90	95.00	98.30	96.00	96.18	73408	70.60	249	-	-
BSE	EQ	15-May-2024	2682.65	2717.30	2869.00	2714.75	2859.00	2840.90	2807.02	1493504	41922.89	93568	710742	47.59
BSE500IETF	EQ	15-May-2024	34.60	34.93	35.64	34.65	34.85	34.87	34.87	1205494	420.31	881	845323	70.12
BSHSL	EQ	15-May-2024	211.50	212.05	215.00	206.50	212.80	210.75	211.07	25304	53.41	1277	11082	43.80
BSL	EQ	15-May-2024	181.60	179.25	184.70	177.00	177.30	177.85	178.98	7550	13.51	513	4240	56.16
BSLGOLDETF	EQ	15-May-2024	64.87	65.44	65.44	64.51	64.80	64.97	64.87	39740	25.78	376	19351	48.69
BSLNIFTY	EQ	15-May-2024	25.34	25.47	25.50	25.10	25.50	25.31	25.34	76288	19.33	2394	43637	57.20
BSLSENETFG	EQ	15-May-2024	71.86	73.47	73.47	70.70	72.50	71.76	71.77	2786	2.00	96	1753	62.92
BSOFT	EQ	15-May-2024	609.90	609.90	614.95	599.05	611.85	612.45	608.18	3596174	21871.36	68456	1554322	43.22
BTML	EQ	15-May-2024	17.95	18.05	18.20	17.80	17.90	17.85	17.96	533954	95.90	874	242887	45.49
BURNPUR	EQ	15-May-2024	6.25	6.35	6.40	6.20	6.30	6.25	6.27	65317	4.10	321	55453	84.90
BUTTERFLY	EQ	15-May-2024	788.55	771.95	771.95	753.55	760.90	757.55	759.28	26264	199.42	2631	12073	45.97
BVCL	BE	15-May-2024	54.20	54.50	55.80	54.25	54.35	55.00	54.74	2748	1.50	37	-	-
BYKE	EQ	15-May-2024	72.65	74.00	74.45	72.95	73.20	73.30	73.44	66498	48.84	361	50473	75.90
CADSYS	ST	15-May-2024	419.00	414.00	439.95	398.05	434.05	434.05	421.43	32000	134.86	61	27500	85.94
CALSOFT	BE	15-May-2024	14.90	14.70	15.60	14.70	15.55	15.55	15.44	27167	4.20	84	-	-
CAMLINFINE	EQ	15-May-2024	100.70	101.25	102.10	99.40	99.85	99.65	100.57	203292	204.44	3263	88356	43.46
CAMPUS	EQ	15-May-2024	249.60	250.75	255.00	248.65	250.00	250.45	251.39	429520	1079.76	14062	162158	37.75
CAMS	EQ	15-May-2024	3200.35	3208.00	3324.00	3207.95	3287.00	3294.80	3290.10	391060	12866.27	43324	157862	40.37
CANARYS	SM	15-May-2024	55.60	57.40	60.50	55.20	56.25	55.90	58.35	1932000	1127.34	467	840000	43.48
CANBK	EQ	15-May-2024	566.55	116.25	119.60	116.00	119.10	119.00	118.12	58148316	68682.11	214102	30804638	52.98
CANFINHOME	EQ	15-May-2024	750.00	751.00	757.20	746.45	753.45	753.00	752.92	270791	2038.85	19811	112170	41.42
CANTABIL	EQ	15-May-2024	197.45	200.00	202.00	196.20	198.00	197.65	198.37	58725	116.49	3247	17041	29.02
CAPACITE	EQ	15-May-2024	277.80	279.30	286.95	278.45	286.50	286.10	284.54	942441	2681.61	13348	426906	45.30
CAPITALSFB	EQ	15-May-2024	342.20	342.90	349.70	338.50	341.00	339.00	340.75	84625	288.36	6328	50562	59.75
CAPLIPOINT	EQ	15-May-2024	1329.40	1335.00	1354.50	1323.40	1350.00	1349.35	1342.82	58307	782.96	7138	25578	43.87
CAPTRUST	EQ	15-May-2024	117.85	119.00	125.80	118.35	120.35	122.25	122.37	33712	41.25	932	17163	50.91
CARBORUNIV	EQ	15-May-2024	1486.30	1501.15	1538.45	1499.35	1535.95	1533.50	1529.81	124855	1910.04	14251	75982	60.86
CAREERP	EQ	15-May-2024	402.35	417.00	422.45	407.10	422.45	422.45	420.23	63475	266.74	908	47496	74.83
CARERATING	EQ	15-May-2024	1104.05	1111.50	1120.45	1092.40	1096.00	1096.50	1103.91	20990	231.71	3361	10363	49.37
CARTRADE	EQ	15-May-2024	936.65	949.90	955.70	930.55	949.50	944.15	943.54	137847	1300.65	13626	66872	48.51
CARYSIL	EQ	15-May-2024	925.55	926.50	944.70	926.50	937.25	937.80	937.58	32370	303.49	5503	14773	45.64
CASTROLIND	EQ	15-May-2024	189.65	190.95	193.85	188.55	189.30	189.15	190.92	1979587	3779.37	27716	859157	43.40
CBAZAAR	SM	15-May-2024	17.95	17.95	17.95	17.95	17.95	17.95	17.95	8000	1.44	1	8000	100.00
CCHHL	EQ	15-May-2024	15.10	15.15	15.65	14.85	15.25	15.20	15.34	55800	8.56	335	36528	65.46
CCL	EQ	15-May-2024	563.40	564.90	570.00	557.00	561.80	559.50	559.83	517415	2896.63	8760	429029	82.92
CDSL	EQ	15-May-2024	2056.55	2062.50	2144.00	2062.00	2121.95	2121.70	2115.31	1669215	35309.13	79391	514311	30.81
CEATLTD	EQ	15-May-2024	2291.40	2306.00	2333.95	2284.00	2285.00	2289.30	2296.91	70016	1608.21	13144	35006	50.00
CELEBRITY	EQ	15-May-2024	19.25	19.10	19.65	18.90	19.10	19.15	19.20	134285	25.78	447	85491	63.66
CELLECOR	SM	15-May-2024	264.60	262.05	264.95	252.00	253.80	253.70	256.08	72000	184.38	104	47400	65.83
CELLO	EQ	15-May-2024	897.15	905.00	946.00	899.50	941.00	940.55	933.69	286627	2676.21	15778	165979	57.91
CELLPOINT	SM	15-May-2024	37.75	37.05	37.70	36.70	36.70	36.85	37.18	6000	2.23	5	3600	60.00
CENTENKA	EQ	15-May-2024	582.85	590.25	594.90	572.00	579.15	582.20	582.49	75080	437.34	4859	32330	43.06
CENTEXT	BE	15-May-2024	19.30	19.30	19.90	18.60	19.20	19.00	19.31	72096	13.92	548	-	-
CENTRALBK	EQ	15-May-2024	60.40	60.80	62.10	60.40	60.65	60.70	61.15	8525938	5213.87	21941	2264265	26.56
CENTRUM	EQ	15-May-2024	40.35	40.50	44.40	40.15	42.70	42.35	42.96	7123082	3060.31	18815	1911716	26.84
CENTUM	EQ	15-May-2024	1812.55	1828.20	1838.95	1788.00	1833.00	1821.60	1811.64	36504	661.32	6808	20019	54.84
CENTURYPLY	EQ	15-May-2024	662.90	668.00	671.00	659.75	666.75	664.90	666.23	75955	506.04	6041	40128	52.83
CENTURYTEX	EQ	15-May-2024	1996.70	2006.20	2125.00	1998.80	2050.00	2047.95	2077.21	1143986	23762.96	72268	215081	18.80
CERA	EQ	15-May-2024	6944.20	6954.90	7301.00	6954.90	7167.90	7173.80	7185.68	46316	3328.12	13515	16478	35.58
CEREBRAINT	BE	15-May-2024	7.45	7.10	7.40	7.10	7.30	7.30	7.16	267639	19.16	291	-	-
CESC	EQ	15-May-2024	142.60	143.50	144.60	140.00	140.80	140.55	141.70	2750023	3896.81	17655	1090091	39.64
CGCL	EQ	15-May-2024	225.50	227.35	228.75	217.25	223.80	223.35	225.01	218928	492.60	5981	88473	40.41
CGPOWER	EQ	15-May-2024	608.70	612.00	649.50	606.55	637.00	641.50	638.76	9424318	60198.64	195979	3827793	40.62
CGRAPHICS	SM	15-May-2024	261.00	261.95	264.00	247.95	247.95	247.95	250.67	328000	822.20	166	185600	56.59
CHALET	EQ	15-May-2024	788.55	789.00	789.00	741.05	776.90	778.90	764.37	1382994	10571.17	64911	629625	45.53
CHAMBLFERT	EQ	15-May-2024	398.75	401.95	408.00	398.55	400.20	400.20	403.06	1409942	5682.93	23439	475880	33.75
CHAVDA	SM	15-May-2024	137.85	138.10	141.20	137.85	138.60	138.85	139.84	48000	67.12	45	35000	72.92
CHEMBOND	EQ	15-May-2024	572.40	566.90	611.95	566.90	575.00	576.90	591.41	45176	267.17	4824	17386	38.49
CHEMCON	EQ	15-May-2024	246.75	248.30	259.75	246.10	258.50	257.80	255.84	141922	363.10	6331	31474	22.18
CHEMFAB	EQ	15-May-2024	579.45	590.00	611.95	577.20	601.90	604.45	592.95	12703	75.32	980	7225	56.88
CHEMPLASTS	EQ	15-May-2024	471.35	469.00	481.30	469.00	472.90	476.45	476.23	47165	224.61	6242	21207	44.96
CHENNPETRO	EQ	15-May-2024	907.60	912.40	919.70	903.05	905.00	905.80	910.31	532073	4843.50	21289	155089	29.15
CHEVIOT	EQ	15-May-2024	1261.60	1274.00	1284.00	1254.00	1275.00	1260.70	1274.06	2030	25.86	479	1466	72.22
CHOICEIN	EQ	15-May-2024	319.55	322.40	334.50	321.70	330.00	330.15	329.72	864894	2851.75	22808	284838	32.93
CHOLAFIN	EQ	15-May-2024	1252.05	1255.00	1259.35	1224.00	1232.35	1231.35	1237.98	1299166	16083.43	50091	685675	52.78
CHOLAHLDNG	EQ	15-May-2024	1068.50	1078.00	1090.05	1068.00	1081.00	1076.40	1074.72	96017	1031.92	7770	75946	79.10
CIEINDIA	EQ	15-May-2024	487.55	487.60	489.90	476.75	484.35	483.05	480.47	803722	3861.66	35823	488269	60.75
CIGNITITEC	EQ	15-May-2024	1299.50	1299.50	1313.25	1299.50	1304.50	1304.30	1302.66	111984	1458.77	3207	85767	76.59
CINELINE	EQ	15-May-2024	121.35	122.60	122.60	119.00	121.10	119.95	120.87	22786	27.54	264	17028	74.73
CINEVISTA	BE	15-May-2024	18.20	17.60	19.10	17.60	19.10	19.10	18.93	21134	4.00	48	-	-
CIPLA	EQ	15-May-2024	1357.35	1395.00	1428.45	1386.70	1405.50	1406.70	1408.69	7893092	111188.86	226751	2137701	27.08
CLEAN	EQ	15-May-2024	1287.25	1300.95	1336.50	1292.55	1324.90	1327.55	1315.90	221241	2911.32	19841	67314	30.43
CLEDUCATE	EQ	15-May-2024	76.80	76.80	78.55	75.50	76.00	76.55	77.02	41029	31.60	534	26406	64.36
CLOUD	SM	15-May-2024	34.10	32.40	32.40	32.40	32.40	32.40	32.40	76000	24.62	66	76000	100.00
CLSEL	EQ	15-May-2024	221.65	221.50	224.80	218.70	222.60	221.30	220.81	91952	203.04	4134	55623	60.49
CLSL	SM	15-May-2024	40.85	40.95	41.65	40.95	41.65	41.20	41.20	6000	2.47	3	6000	100.00
CMMIPL	ST	15-May-2024	2.45	2.45	2.50	2.45	2.50	2.50	2.45	42000	1.03	4	42000	100.00
CMNL	SM	15-May-2024	72.40	73.65	73.70	72.00	73.00	73.00	73.00	16500	12.05	11	15000	90.91
CMRSL	SM	15-May-2024	132.10	138.00	138.00	136.00	136.00	136.00	137.00	1600	2.19	2	1600	100.00
CMSINFO	EQ	15-May-2024	403.25	404.95	414.75	403.25	408.90	409.90	410.72	632127	2596.27	27141	367788	58.18
COALINDIA	EQ	15-May-2024	448.70	450.00	470.00	449.50	467.50	467.85	462.95	23543942	108995.98	202401	8514499	36.16
COASTCORP	EQ	15-May-2024	240.40	237.40	247.25	237.40	242.85	242.50	241.53	36741	88.74	2593	12925	35.18
COCHINSHIP	EQ	15-May-2024	1343.20	1343.10	1370.00	1311.70	1328.95	1330.50	1337.21	5845758	78170.00	155107	1003617	17.17
COFFEEDAY	EQ	15-May-2024	60.65	60.70	61.20	59.40	59.70	59.65	60.23	1984960	1195.62	5869	734635	37.01
COFORGE	EQ	15-May-2024	4559.35	4560.40	4625.00	4541.00	4619.50	4614.95	4590.62	493540	22656.54	47790	273063	55.33
COLPAL	EQ	15-May-2024	2819.95	2825.00	2850.80	2665.05	2673.00	2672.55	2731.77	1253241	34235.61	80492	318151	25.39
COMMITTED	SM	15-May-2024	57.65	58.05	58.05	56.00	57.00	57.00	56.61	25600	14.49	14	24000	93.75
COMMOIETF	EQ	15-May-2024	87.32	87.99	88.25	87.32	88.18	87.85	87.96	91347	80.35	1138	62202	68.09
COMPUSOFT	EQ	15-May-2024	33.20	33.60	34.70	32.40	32.80	32.70	33.02	174775	57.71	911	111702	63.91
COMSYN	EQ	15-May-2024	67.45	68.90	70.90	68.90	69.45	69.05	69.32	6572	4.56	208	4873	74.15
CONCOR	EQ	15-May-2024	1027.10	1029.90	1038.60	1021.30	1026.85	1027.20	1031.35	1057905	10910.68	39407	506400	47.87
CONCORDBIO	EQ	15-May-2024	1503.30	1506.00	1515.00	1470.20	1485.00	1487.40	1489.05	79241	1179.94	5815	58921	74.36
CONFIPET	EQ	15-May-2024	84.80	85.50	86.70	84.00	84.40	84.40	84.98	968375	822.92	6977	529041	54.63
CONS	EQ	15-May-2024	105.26	105.26	105.50	104.60	105.00	105.00	105.04	464	0.49	31	262	56.47
CONSOFINVT	EQ	15-May-2024	229.95	238.95	238.95	225.00	230.00	229.90	230.06	32512	74.80	2086	22941	70.56
CONSUMBEES	EQ	15-May-2024	114.73	115.31	115.31	114.01	114.68	114.56	114.49	36801	42.13	665	23200	63.04
CONSUMIETF	EQ	15-May-2024	106.44	107.99	107.99	106.00	106.27	106.27	106.41	3928	4.18	130	2769	70.49
CONTI	SM	15-May-2024	25.00	23.85	24.00	23.75	23.75	23.75	23.89	33330	7.96	7	33330	100.00
CONTROLPR	EQ	15-May-2024	890.75	892.50	909.30	887.00	907.95	895.15	899.46	17402	156.52	3908	9270	53.27
COOLCAPS	SM	15-May-2024	436.00	440.00	440.00	440.00	440.00	440.00	440.00	250	1.10	1	250	100.00
CORALFINAC	BE	15-May-2024	42.75	44.30	44.85	44.20	44.85	44.85	44.70	16342	7.31	135	-	-
CORDSCABLE	EQ	15-May-2024	204.90	205.90	207.40	196.00	200.00	198.65	200.99	119349	239.88	2456	60584	50.76
COROMANDEL	EQ	15-May-2024	1232.10	1239.00	1242.85	1223.20	1232.65	1235.45	1233.98	277176	3420.29	18358	117759	42.49
COSMOFIRST	EQ	15-May-2024	568.45	572.00	592.80	572.00	589.00	579.60	576.63	51011	294.14	3196	26325	51.61
COUNCODOS	EQ	15-May-2024	6.15	6.30	6.45	6.25	6.30	6.30	6.40	396864	25.40	315	252193	63.55
CPS	ST	15-May-2024	337.25	337.00	347.00	337.00	347.00	347.00	342.00	1200	4.10	2	1200	100.00
CPSEETF	EQ	15-May-2024	86.01	86.74	87.55	86.03	87.38	87.45	87.09	3232454	2815.13	11456	1804258	55.82
CRAFTSMAN	EQ	15-May-2024	4343.75	4350.45	4473.00	4339.50	4365.00	4372.20	4406.65	27113	1194.78	7329	11084	40.88
CRAYONS	SM	15-May-2024	121.65	124.40	124.80	117.00	118.50	118.50	119.18	45000	53.63	42	40000	88.89
CREATIVE	EQ	15-May-2024	780.40	761.00	798.70	761.00	798.70	782.95	779.83	8279	64.56	859	4517	54.56
CREATIVEYE	EQ	15-May-2024	5.90	5.90	6.15	5.80	5.95	5.90	5.98	24343	1.46	137	19506	80.13
CREDITACC	EQ	15-May-2024	1380.10	1393.95	1438.40	1390.05	1408.00	1413.70	1418.74	273566	3881.18	15434	185241	67.71
CREST	EQ	15-May-2024	379.00	382.70	395.85	380.95	385.00	384.75	384.84	8131	31.29	343	5547	68.22
CRISIL	EQ	15-May-2024	4331.90	4335.00	4385.00	4335.00	4352.05	4368.00	4367.92	9261	404.51	3083	4484	48.42
CROMPTON	EQ	15-May-2024	333.15	332.95	339.90	330.80	337.40	338.10	335.99	4231184	14216.36	36999	2589420	61.20
CROWN	BE	15-May-2024	222.85	222.85	222.85	218.40	218.40	218.40	221.01	2571	5.68	48	-	-
CSBBANK	EQ	15-May-2024	348.20	350.00	353.60	348.45	349.50	350.65	350.29	92069	322.51	7027	40045	43.49
CSLFINANCE	EQ	15-May-2024	422.20	424.05	434.80	413.00	415.10	416.30	426.54	192209	819.85	7014	67385	35.06
CTE	BE	15-May-2024	90.00	90.00	90.00	89.30	89.30	89.30	89.94	12333	11.09	73	-	-
CUB	EQ	15-May-2024	154.70	154.95	155.45	152.30	153.20	153.05	153.60	703716	1080.94	7677	241735	34.35
CUBEXTUB	BE	15-May-2024	99.10	98.05	101.05	97.20	101.05	101.05	99.07	10739	10.64	54	-	-
CUMMINSIND	EQ	15-May-2024	3571.70	3580.00	3704.00	3564.15	3682.90	3683.20	3642.38	1317014	47970.64	106549	751679	57.07
CUPID	BE	15-May-2024	97.10	97.00	99.50	95.10	97.30	97.45	98.48	918420	904.46	3641	-	-
CYBERMEDIA	BE	15-May-2024	25.25	25.65	25.95	24.15	24.85	24.85	24.63	18953	4.67	126	-	-
CYBERTECH	EQ	15-May-2024	147.70	150.05	151.85	145.00	145.90	145.75	147.20	72680	106.98	1974	49281	67.81
CYIENT	EQ	15-May-2024	1695.15	1704.40	1766.85	1695.15	1756.00	1753.30	1734.42	429934	7456.87	34139	131943	30.69
CYIENTDLM	EQ	15-May-2024	668.80	674.00	684.70	662.15	668.00	665.35	671.89	164087	1102.48	7790	88017	53.64
DABUR	EQ	15-May-2024	554.55	554.55	555.00	543.00	546.60	545.85	546.44	2436198	13312.42	51868	1686872	69.24
DALBHARAT	EQ	15-May-2024	1757.75	1757.75	1765.00	1733.15	1763.00	1760.95	1752.48	320148	5610.54	16458	174220	54.42
DALMIASUG	EQ	15-May-2024	379.50	383.30	384.90	377.40	383.30	382.40	380.71	83413	317.56	5378	21436	25.70
DAMODARIND	EQ	15-May-2024	49.85	51.00	51.15	49.65	50.70	50.05	50.42	18145	9.15	529	5526	30.45
DANGEE	EQ	15-May-2024	8.20	8.60	8.60	8.20	8.30	8.35	8.38	250716	21.02	1446	125683	50.13
DATAMATICS	EQ	15-May-2024	538.25	543.65	549.30	538.65	543.80	544.95	544.76	63243	344.53	8806	24830	39.26
DATAPATTNS	EQ	15-May-2024	2959.55	2960.00	2996.10	2840.60	2869.00	2865.65	2915.12	217907	6352.24	24998	80714	37.04
DAVANGERE	EQ	15-May-2024	98.00	100.05	102.00	98.60	99.90	99.90	99.98	262880	262.82	1687	143129	54.45
DBCORP	EQ	15-May-2024	275.35	277.95	279.50	270.65	277.85	277.90	277.25	40699	112.84	1088	30431	74.77
DBL	EQ	15-May-2024	437.55	439.05	446.40	435.00	436.30	436.10	439.45	376364	1653.93	16021	180974	48.08
DBOL	EQ	15-May-2024	123.00	123.00	125.40	120.20	120.40	120.45	121.80	220068	268.04	3047	156517	71.12
DBREALTY	EQ	15-May-2024	209.15	210.00	215.00	208.45	210.30	210.30	212.05	3121796	6619.74	30638	1386678	44.42
DBSTOCKBRO	EQ	15-May-2024	61.45	62.80	62.80	60.70	62.50	61.85	61.52	13189	8.11	520	7319	55.49
DCAL	EQ	15-May-2024	202.10	202.15	206.40	192.10	193.00	193.60	197.64	726008	1434.89	17027	388316	53.49
DCBBANK	EQ	15-May-2024	129.15	129.80	130.95	129.25	129.55	129.85	130.00	963056	1251.99	10649	507156	52.66
DCG	SM	15-May-2024	94.85	95.00	97.25	93.60	96.50	95.55	95.41	74400	70.99	61	54000	72.58
DCI	BE	15-May-2024	215.65	220.00	220.00	210.65	215.60	213.75	214.64	822	1.76	63	-	-
DCM	EQ	15-May-2024	74.55	75.10	75.30	73.35	74.50	74.85	74.73	7075	5.29	281	4269	60.34
DCMFINSERV	BE	15-May-2024	4.95	5.10	5.10	4.90	5.00	5.05	5.01	9084	0.46	64	-	-
DCMNVL	EQ	15-May-2024	211.15	211.10	214.05	205.10	212.75	212.45	210.36	27453	57.75	1480	14972	54.54
DCMSHRIRAM	EQ	15-May-2024	976.55	984.60	1008.95	972.00	989.00	994.20	992.50	61220	607.61	7040	28991	47.36
DCMSRIND	EQ	15-May-2024	199.25	200.00	204.45	199.75	201.00	201.15	202.62	135789	275.13	4633	88642	65.28
DCW	EQ	15-May-2024	52.20	52.65	53.35	52.55	53.00	53.00	52.95	2081782	1102.37	4870	849803	40.82
DCXINDIA	EQ	15-May-2024	306.55	307.55	317.95	306.65	311.90	310.70	311.64	705149	2197.50	20310	397864	56.42
DECCANCE	EQ	15-May-2024	616.80	618.60	621.60	610.60	613.90	614.35	614.90	2975	18.29	577	1586	53.31
DEEM	SM	15-May-2024	107.30	103.10	104.00	103.10	104.00	103.60	103.45	3000	3.10	3	2000	66.67
DEEPAKFERT	EQ	15-May-2024	530.05	533.00	567.40	533.00	554.00	552.75	555.07	1151307	6390.52	40339	386445	33.57
DEEPAKNTR	EQ	15-May-2024	2469.15	2469.15	2485.00	2417.00	2428.00	2424.25	2441.41	119207	2910.33	12519	40221	33.74
DEEPENR	EQ	15-May-2024	183.90	187.00	187.00	179.00	181.60	180.65	181.92	15984	29.08	728	11551	72.27
DEEPINDS	EQ	15-May-2024	308.00	312.00	315.85	306.55	312.10	311.10	310.57	208762	648.35	7988	95685	45.83
DELAPLEX	SM	15-May-2024	232.15	233.00	249.70	230.00	249.00	241.35	235.00	60000	141.00	86	52200	87.00
DELHIVERY	EQ	15-May-2024	453.55	456.00	458.95	444.00	450.00	449.00	450.68	1059467	4774.79	41311	585222	55.24
DELPHIFX	EQ	15-May-2024	213.25	215.20	215.20	209.00	210.70	209.65	210.97	8713	18.38	559	7197	82.60
DELTACORP	EQ	15-May-2024	117.65	118.40	119.70	116.55	116.80	116.90	117.73	1151466	1355.61	8925	478374	41.54
DELTAMAGNT	EQ	15-May-2024	99.15	98.00	101.70	98.00	99.50	99.95	100.52	7419	7.46	161	3895	52.50
DEN	EQ	15-May-2024	51.05	51.45	52.60	51.40	52.05	52.00	51.94	2192100	1138.53	9492	667993	30.47
DENEERS	SM	15-May-2024	217.00	217.50	217.50	217.00	217.00	217.00	217.25	1200	2.61	2	1200	100.00
DENORA	EQ	15-May-2024	1504.95	1520.00	1594.40	1505.85	1559.90	1558.05	1560.88	32980	514.78	6717	10475	31.76
DENTALKART	SM	15-May-2024	526.95	580.00	580.00	505.00	506.15	509.65	517.88	20500	106.16	75	12500	60.98
DESTINY	ST	15-May-2024	39.30	37.55	37.60	37.55	37.60	37.60	37.58	6000	2.25	2	6000	100.00
DEVIT	EQ	15-May-2024	110.75	112.00	112.40	106.00	109.90	108.25	109.79	26458	29.05	361	18289	69.12
DEVYANI	EQ	15-May-2024	156.90	158.00	158.05	150.40	150.85	150.85	152.01	6129826	9317.77	64022	3636962	59.33
DHAMPURSUG	EQ	15-May-2024	220.00	220.00	221.90	215.25	216.30	215.70	217.11	323827	703.06	7802	212205	65.53
DHANBANK	BE	15-May-2024	42.15	42.30	42.85	42.00	42.20	42.30	42.42	397393	168.59	1570	-	-
DHANI	EQ	15-May-2024	46.55	46.80	47.25	45.75	45.90	46.05	46.43	2567561	1192.08	6428	722717	28.15
DHANUKA	EQ	15-May-2024	1334.95	1349.90	1377.90	1314.75	1360.00	1349.95	1341.13	37641	504.82	7461	19302	51.28
DHARMAJ	EQ	15-May-2024	230.30	231.30	233.40	229.30	231.25	232.20	231.61	24591	56.96	1477	14389	58.51
DHRUV	BE	15-May-2024	113.75	119.40	119.40	119.40	119.40	119.40	119.40	16816	20.08	64	-	-
DHTL	SM	15-May-2024	239.40	246.50	251.30	246.50	246.75	246.75	248.57	5600	13.92	7	5600	100.00
DHUNINV	EQ	15-May-2024	1194.05	1184.20	1207.10	1173.80	1175.00	1178.95	1193.86	929	11.09	252	627	67.49
DIACABS	BE	15-May-2024	943.95	962.80	962.80	962.80	962.80	962.80	962.80	1199	11.54	28	-	-
DIAMINESQ	EQ	15-May-2024	548.45	544.85	560.00	541.15	553.00	556.95	552.29	10280	56.78	1379	5411	52.64
DIAMONDYD	EQ	15-May-2024	885.05	910.00	915.10	864.00	867.90	866.90	884.10	28839	254.97	3452	15232	52.82
DICIND	EQ	15-May-2024	463.60	465.90	465.90	461.95	462.00	463.05	463.28	2914	13.50	231	2431	83.42
DIGIDRIVE	BE	15-May-2024	39.60	40.40	40.40	39.00	39.15	39.15	39.45	33400	13.18	214	-	-
DIGIKORE	SM	15-May-2024	483.55	487.00	499.00	480.00	492.00	489.95	485.86	12800	62.19	53	11600	90.63
DIGISPICE	EQ	15-May-2024	26.80	27.25	28.00	26.90	27.70	27.35	27.35	85923	23.50	717	48976	57.00
DIGJAMLMTD	BE	15-May-2024	84.60	84.75	87.00	84.40	84.50	84.55	85.19	539	0.46	24	-	-
DIL	EQ	15-May-2024	7.90	7.90	8.30	7.85	8.05	8.10	8.06	980731	79.04	1096	529816	54.02
DISHTV	EQ	15-May-2024	16.35	16.40	17.30	16.35	16.60	16.55	16.88	47643866	8044.11	16196	13615067	28.58
DIVGIITTS	EQ	15-May-2024	814.10	819.90	824.95	809.55	820.70	816.50	816.01	14298	116.67	2115	6686	46.76
DIVISLAB	EQ	15-May-2024	3896.20	3896.50	3949.95	3867.55	3888.00	3892.55	3893.97	188401	7336.28	29608	73468	39.00
DIVOPPBEES	EQ	15-May-2024	74.53	75.90	75.90	74.13	75.20	75.07	75.07	29382	22.06	829	16142	54.94
DIXON	EQ	15-May-2024	8065.45	8095.00	8146.00	7932.55	8066.35	8102.85	8040.92	576550	46359.90	68563	210709	36.55
DJML	BE	15-May-2024	281.60	288.00	288.00	283.00	285.00	285.85	287.09	26998	77.51	228	-	-
DKEGL	SM	15-May-2024	66.00	66.00	66.00	66.00	66.00	66.00	66.00	1500	0.99	1	1500	100.00
DLF	EQ	15-May-2024	839.05	839.00	848.00	812.60	825.05	825.65	831.24	5237735	43537.94	124075	1536473	29.33
DLINKINDIA	EQ	15-May-2024	399.45	396.00	455.90	392.90	435.00	437.95	435.35	7034105	30622.69	128420	826355	11.75
DMART	EQ	15-May-2024	4597.05	4614.95	4680.00	4597.10	4655.00	4652.45	4647.45	298259	13861.44	38729	185393	62.16
DMCC	EQ	15-May-2024	313.65	315.20	318.90	311.55	312.10	313.85	315.27	30386	95.80	1985	18388	60.51
DNAMEDIA	BE	15-May-2024	4.20	4.25	4.25	4.15	4.20	4.15	4.19	22049	0.92	56	-	-
DODLA	EQ	15-May-2024	950.55	959.00	990.95	949.55	975.00	973.30	969.63	221799	2150.64	12319	160190	72.22
DOLATALGO	EQ	15-May-2024	139.20	142.00	148.35	139.00	144.95	144.15	143.99	2391921	3444.22	23692	968117	40.47
DOLLAR	EQ	15-May-2024	594.25	594.00	605.75	585.00	588.95	586.80	593.89	44476	264.14	4029	20082	45.15
DOLLEX	SM	15-May-2024	43.10	44.00	45.00	42.05	43.95	43.95	43.86	32000	14.04	8	12000	37.50
DOLPHIN	BE	15-May-2024	708.05	743.45	743.45	743.45	743.45	743.45	743.45	2654	19.73	43	-	-
DOMS	EQ	15-May-2024	1814.30	1841.50	1851.00	1795.00	1803.00	1807.90	1809.90	46814	847.29	9704	25663	54.82
DONEAR	EQ	15-May-2024	100.95	101.70	101.90	100.65	100.80	101.10	101.33	33020	33.46	330	24983	75.66
DPABHUSHAN	EQ	15-May-2024	1277.20	1304.00	1309.15	1250.05	1278.00	1263.65	1281.68	55466	710.89	8507	17735	31.97
DPSCLTD	EQ	15-May-2024	17.40	17.35	17.80	17.30	17.50	17.55	17.58	277197	48.72	1436	174496	62.95
DPWIRES	EQ	15-May-2024	511.00	513.55	528.00	502.00	503.30	505.25	515.74	99380	512.54	10277	21726	21.86
DRCSYSTEMS	EQ	15-May-2024	18.95	19.40	19.40	18.25	18.40	18.50	18.68	80968	15.13	567	51456	63.55
DREAMFOLKS	EQ	15-May-2024	507.60	512.00	517.70	508.75	512.60	510.05	512.33	56106	287.45	4528	27858	49.65
DREDGECORP	EQ	15-May-2024	777.35	788.40	806.90	786.50	788.55	789.05	794.88	50731	403.25	2797	25314	49.90
DRL	SM	15-May-2024	26.35	26.35	27.00	26.35	27.00	26.65	26.68	12000	3.20	2	12000	100.00
DRONE	SM	15-May-2024	281.45	295.50	295.50	289.00	295.50	295.50	294.83	174000	513.00	110	87000	50.00
DRREDDY	EQ	15-May-2024	5868.80	5885.00	5966.95	5860.00	5882.00	5875.00	5917.68	291681	17260.75	42379	124835	42.80
DSSL	EQ	15-May-2024	1224.70	1239.00	1258.00	1200.00	1210.00	1206.75	1225.68	22031	270.03	2699	12896	58.54
DTIL	EQ	15-May-2024	192.15	195.95	195.95	191.50	194.30	192.65	193.60	4254	8.24	247	2032	47.77
DUCOL	SM	15-May-2024	127.50	129.95	132.00	125.15	131.00	131.45	128.94	29600	38.17	34	24000	81.08
DUCON	BE	15-May-2024	7.20	7.55	7.55	7.55	7.55	7.55	7.55	51894	3.92	83	-	-
DUGLOBAL	SM	15-May-2024	80.00	81.90	83.00	81.05	81.10	81.10	82.12	35000	28.74	13	35000	100.00
DVL	EQ	15-May-2024	319.50	322.95	325.00	317.15	317.15	317.85	320.29	19956	63.92	829	10925	54.75
DWARKESH	EQ	15-May-2024	68.05	68.25	68.65	67.50	67.95	67.85	68.08	541602	368.74	4564	322250	59.50
DYCL	EQ	15-May-2024	584.00	597.65	622.65	578.70	605.95	604.20	602.36	1218014	7336.84	54938	267405	21.95
DYNAMATECH	EQ	15-May-2024	7843.80	8000.00	8380.00	8000.00	8275.00	8270.05	8212.86	16759	1376.39	6357	9185	54.81
DYNAMIC	SM	15-May-2024	300.60	301.00	301.00	285.60	286.00	285.95	287.36	128000	367.82	117	89000	69.53
DYNPRO	EQ	15-May-2024	267.50	271.50	275.35	267.90	269.10	270.30	270.08	12914	34.88	707	8567	66.34
E2E	BE	15-May-2024	1091.25	1111.00	1111.00	1071.00	1080.00	1079.95	1086.07	12591	136.75	452	-	-
EASEMYTRIP	EQ	15-May-2024	43.95	44.15	44.45	43.60	43.75	43.70	43.89	5464744	2398.48	15677	2214619	40.53
EBBETF0425	EQ	15-May-2024	1207.00	1243.20	1243.20	1206.01	1207.00	1206.60	1206.91	15019	181.27	114	14214	94.64
EBBETF0430	EQ	15-May-2024	1358.57	1385.10	1385.10	1350.50	1357.30	1357.42	1358.66	10764	146.25	224	10441	97.00
EBBETF0431	EQ	15-May-2024	1216.42	1216.05	1219.00	1215.00	1219.00	1215.89	1216.31	3875	47.13	89	3644	94.04
EBBETF0433	EQ	15-May-2024	1111.83	1111.06	1114.99	1110.00	1113.49	1113.49	1110.81	524	5.82	23	506	96.56
ECLERX	EQ	15-May-2024	2244.70	2264.00	2331.90	2262.10	2305.00	2302.45	2299.23	53132	1221.63	8220	24749	46.58
EDELWEISS	EQ	15-May-2024	74.60	77.00	81.30	75.70	78.50	78.60	78.95	20781079	16406.51	64353	6614777	31.83
EDUCOMP	BZ	15-May-2024	3.50	3.65	3.65	3.50	3.60	3.60	3.59	34830	1.25	65	-	-
EFACTOR	SM	15-May-2024	138.00	140.00	140.00	139.50	139.50	139.50	139.92	4800	6.72	6	4000	83.33
EFORCE	SM	15-May-2024	91.60	90.30	92.40	90.30	92.00	92.00	91.17	16800	15.32	13	12000	71.43
EGOLD	EQ	15-May-2024	73.55	74.60	74.90	73.90	73.90	74.85	74.84	20431	15.29	52	20160	98.67
EICHERMOT	EQ	15-May-2024	4730.55	4730.55	4730.55	4598.10	4648.00	4649.35	4652.35	1082300	50352.36	76145	653683	60.40
EIDPARRY	EQ	15-May-2024	616.45	620.85	630.00	616.95	620.95	620.90	622.99	254256	1583.98	16259	145509	57.23
EIFFL	EQ	15-May-2024	131.00	133.65	134.35	130.30	130.65	130.95	131.86	20657	27.24	702	14904	72.15
EIHAHOTELS	EQ	15-May-2024	774.15	779.75	805.00	752.00	760.00	756.00	768.82	19874	152.80	2863	9560	48.10
EIHOTEL	EQ	15-May-2024	474.30	479.70	488.30	476.90	479.00	480.25	481.40	302060	1454.12	15175	192100	63.60
EIMCOELECO	BE	15-May-2024	2013.20	2050.00	2100.00	1990.00	1996.00	1999.75	2026.79	8075	163.66	579	-	-
EKC	EQ	15-May-2024	138.35	139.70	141.10	138.60	139.60	139.15	139.77	138468	193.54	3093	65877	47.58
ELDEHSG	EQ	15-May-2024	1061.35	1074.00	1087.55	1020.00	1050.00	1053.85	1053.59	3570	37.61	480	1608	45.04
ELECON	EQ	15-May-2024	1094.80	1110.00	1112.65	1071.10	1096.00	1097.75	1096.02	228174	2500.84	22298	113725	49.84
ELECTCAST	EQ	15-May-2024	177.00	180.45	181.45	168.50	169.10	169.40	173.91	2811570	4889.53	33748	1759895	62.59
ELECTHERM	BE	15-May-2024	752.25	767.25	767.25	767.25	767.25	767.25	767.25	2789	21.40	15	-	-
ELGIEQUIP	EQ	15-May-2024	621.60	622.25	628.60	619.00	619.00	620.10	622.95	63005	392.49	4749	39938	63.39
ELGIRUBCO	EQ	15-May-2024	61.35	61.95	65.00	61.95	63.50	63.85	64.13	195762	125.53	1271	98723	50.43
ELIN	EQ	15-May-2024	158.80	158.80	160.90	157.25	158.10	158.65	159.11	40311	64.14	2145	19742	48.97
EMAMILTD	EQ	15-May-2024	515.30	520.00	531.75	519.00	524.00	526.90	527.18	332073	1750.62	15776	155303	46.77
EMAMIPAP	EQ	15-May-2024	110.50	110.70	111.90	110.20	110.65	110.55	110.90	23055	25.57	473	11585	50.25
EMAMIREAL	EQ	15-May-2024	110.00	115.80	118.85	108.30	108.75	109.95	113.39	180302	204.44	1969	82212	45.60
EMBASSY	RR	15-May-2024	346.77	349.80	349.99	341.20	342.47	343.01	343.74	891274	3063.66	19581	810375	90.92
EMIL	EQ	15-May-2024	213.05	213.10	221.90	213.10	218.60	219.00	218.50	170150	371.78	5112	103013	60.54
EMKAY	EQ	15-May-2024	158.90	159.50	164.50	157.35	160.20	159.00	159.86	31196	49.87	925	14878	47.69
EMKAYTOOLS	SM	15-May-2024	725.00	692.30	692.30	692.30	692.30	692.30	692.30	3000	20.77	9	3000	100.00
EMMBI	EQ	15-May-2024	100.70	107.00	114.95	103.10	104.00	104.10	109.91	619033	680.39	8102	188856	30.51
EMSLIMITED	EQ	15-May-2024	432.60	435.05	448.65	431.00	447.50	447.55	442.52	462743	2047.74	24642	150016	32.42
EMUDHRA	EQ	15-May-2024	760.30	763.70	778.40	745.00	758.00	753.60	763.41	114109	871.12	11692	55515	48.65
ENDURANCE	EQ	15-May-2024	2023.25	2034.00	2069.30	2017.20	2046.70	2050.85	2040.28	50338	1027.04	6587	25261	50.18
ENERGYDEV	EQ	15-May-2024	23.50	23.75	23.75	23.10	23.45	23.35	23.36	47994	11.21	423	31476	65.58
ENFUSE	SM	15-May-2024	121.25	120.00	121.50	118.00	118.00	118.35	119.48	58800	70.26	43	36000	61.22
ENGINERSIN	EQ	15-May-2024	245.40	244.90	249.00	241.55	247.00	247.65	245.45	7292069	17898.47	55044	2574711	35.31
ENIL	EQ	15-May-2024	241.70	241.05	245.80	236.90	238.70	238.10	241.66	37197	89.89	2390	18188	48.90
ENSER	SM	15-May-2024	79.00	79.00	81.00	77.70	78.50	78.85	79.16	70000	55.41	31	60000	85.71
ENTERO	EQ	15-May-2024	1041.55	1041.90	1041.90	1002.85	1007.75	1008.95	1012.62	88285	893.99	11398	53992	61.16
EPACK	EQ	15-May-2024	187.50	187.50	188.05	182.50	183.85	183.80	185.72	271414	504.08	6194	149201	54.97
EPIGRAL	EQ	15-May-2024	1301.05	1311.55	1312.00	1278.10	1281.80	1283.70	1288.94	26408	340.38	4307	13085	49.55
EPL	EQ	15-May-2024	189.50	189.10	190.45	187.50	188.00	187.90	188.89	335692	634.09	10364	170228	50.71
EQUAL50ADD	EQ	15-May-2024	287.58	288.08	296.35	287.59	296.35	289.04	288.89	22409	64.74	131	21602	96.40
EQUIPPP	BE	15-May-2024	28.35	29.20	29.25	28.00	28.50	28.50	28.63	15745	4.51	79	-	-
EQUITASBNK	EQ	15-May-2024	95.55	95.85	96.10	93.75	94.00	94.10	94.35	1882609	1776.27	11358	1103169	58.60
ERIS	EQ	15-May-2024	875.95	877.25	900.90	864.10	880.55	888.00	872.83	538717	4702.06	8860	486209	90.25
EROSMEDIA	EQ	15-May-2024	20.75	20.95	21.05	20.20	20.55	20.40	20.60	236712	48.77	749	120366	50.85
ESABINDIA	EQ	15-May-2024	5451.05	5451.05	5669.95	5450.00	5597.00	5583.00	5555.42	8386	465.88	3500	3215	38.34
ESAFSFB	EQ	15-May-2024	54.80	55.20	55.75	54.50	54.80	54.70	54.87	764845	419.66	7540	447698	58.53
ESCONET	SM	15-May-2024	210.60	216.90	221.10	213.20	216.45	215.40	217.84	66400	144.64	80	48800	73.49
ESCORTS	EQ	15-May-2024	3654.05	3641.00	3664.95	3594.05	3650.00	3649.70	3626.08	258170	9361.46	19174	108620	42.07
ESFL	SM	15-May-2024	152.25	154.00	154.00	148.00	150.00	149.45	150.43	17400	26.18	28	12600	72.41
ESG	EQ	15-May-2024	37.35	37.44	37.48	37.20	37.36	37.34	37.33	10081	3.76	182	8210	81.44
ESILVER	EQ	15-May-2024	85.75	86.49	86.94	86.17	86.94	86.79	86.76	20371	17.67	47	18868	92.62
ESSARSHPNG	EQ	15-May-2024	27.90	28.05	28.60	27.80	28.10	28.05	28.14	223682	62.94	1251	123802	55.35
ESSENTIA	BE	15-May-2024	4.00	3.95	3.95	3.95	3.95	3.95	3.95	296908	11.73	792	-	-
ESTER	EQ	15-May-2024	124.65	125.30	127.00	121.85	123.80	122.85	124.78	335944	419.20	5093	118865	35.38
ETHOSLTD	EQ	15-May-2024	2410.90	2428.95	2494.00	2401.45	2475.00	2471.60	2464.56	19562	482.12	3798	12714	64.99
EUROBOND	SM	15-May-2024	182.00	178.00	182.00	178.00	181.00	181.00	180.33	3000	5.41	3	2000	66.67
EUROTEXIND	BE	15-May-2024	13.35	13.10	13.10	13.10	13.10	13.10	13.10	868	0.11	10	-	-
EVEREADY	EQ	15-May-2024	327.60	328.30	330.60	323.90	325.55	325.00	327.41	76787	251.41	4398	39237	51.10
EVERESTIND	EQ	15-May-2024	1174.30	1179.50	1183.45	1150.00	1172.00	1156.80	1163.09	7136	83.00	2163	3485	48.84
EXCEL	EQ	15-May-2024	0.55	0.50	0.55	0.50	0.50	0.55	0.52	9199784	48.16	4194	5519841	60.00
EXCELINDUS	EQ	15-May-2024	967.75	971.00	1058.90	971.00	1014.65	1013.80	1021.81	51347	524.67	6787	16893	32.90
EXICOM	EQ	15-May-2024	277.55	284.40	288.00	273.20	281.00	281.60	281.70	820624	2311.66	12200	392773	47.86
EXIDEIND	EQ	15-May-2024	461.25	462.00	468.15	453.65	463.00	463.10	460.68	2790280	12854.13	46555	983021	35.23
EXPLEOSOL	EQ	15-May-2024	1340.25	1332.40	1355.05	1332.40	1340.00	1338.00	1343.51	7960	106.94	1463	4459	56.02
EXXARO	EQ	15-May-2024	93.90	94.30	95.50	94.20	94.50	94.70	94.94	22497	21.36	560	13633	60.60
FACT	EQ	15-May-2024	660.30	664.45	709.00	663.00	695.00	694.55	695.76	976383	6793.31	42457	118913	12.18
FAIRCHEMOR	EQ	15-May-2024	1395.45	1386.00	1439.80	1386.00	1405.00	1397.85	1410.41	9900	139.63	3401	4801	48.49
FAZE3Q	EQ	15-May-2024	436.75	434.60	453.65	434.60	450.00	446.90	447.57	62960	281.79	4455	31282	49.69
FCL	EQ	15-May-2024	353.55	355.00	366.90	355.00	362.50	362.40	362.55	361190	1309.50	15246	109701	30.37
FCONSUMER	EQ	15-May-2024	1.05	1.00	1.10	1.00	1.10	1.10	1.08	15031215	162.51	4709	7321255	48.71
FCSSOFT	EQ	15-May-2024	3.85	3.85	3.90	3.80	3.85	3.85	3.85	5730823	220.44	4829	3441133	60.05
FDC	EQ	15-May-2024	457.35	457.00	461.00	450.00	453.35	455.00	454.94	60717	276.23	6042	33096	54.51
FEDERALBNK	EQ	15-May-2024	163.90	163.90	164.40	161.80	162.60	162.75	162.69	11602958	18877.24	65090	4261837	36.73
FEDFINA	EQ	15-May-2024	125.15	125.15	126.85	123.00	123.50	123.60	124.60	720076	897.20	5281	550326	76.43
FEL	BZ	15-May-2024	0.65	0.70	0.70	0.65	0.65	0.65	0.68	110114	0.75	83	-	-
FELDVR	BE	15-May-2024	5.00	4.75	5.25	4.75	5.00	5.00	4.84	1905	0.09	28	-	-
FELIX	SM	15-May-2024	356.40	356.40	360.00	356.40	360.00	359.60	359.55	26500	95.28	20	25500	96.23
FIBERWEB	EQ	15-May-2024	36.40	36.40	37.50	36.00	36.60	36.70	36.76	123708	45.48	854	69781	56.41
FIDEL	SM	15-May-2024	100.25	111.00	111.00	103.00	103.00	103.00	105.00	4000	4.20	4	4000	100.00
FIEMIND	EQ	15-May-2024	1170.65	1172.00	1179.40	1150.25	1162.00	1163.80	1168.77	23170	270.80	3044	13496	58.25
FILATEX	EQ	15-May-2024	55.65	56.25	57.10	55.95	56.10	56.05	56.35	818779	461.41	3710	357718	43.69
FILATFASH	EQ	15-May-2024	12.35	12.85	12.85	12.15	12.30	12.20	12.37	923465	114.21	3509	539551	58.43
FINCABLES	EQ	15-May-2024	1022.45	1029.80	1084.40	1027.35	1049.00	1046.40	1060.82	536017	5686.18	36025	110438	20.60
FINEORG	EQ	15-May-2024	4287.00	4290.65	4448.75	4271.00	4400.00	4409.15	4400.97	29936	1317.47	8226	13768	45.99
FINIETF	EQ	15-May-2024	23.11	23.14	23.35	23.14	23.34	23.22	23.23	237689	55.22	1216	195904	82.42
FINOPB	EQ	15-May-2024	282.80	283.95	288.25	278.00	281.55	280.85	284.31	40655	115.59	2482	21274	52.33
FINPIPE	EQ	15-May-2024	301.30	300.80	327.70	297.10	305.85	304.85	315.25	9922280	31279.55	129227	2548850	25.69
FIVESTAR	EQ	15-May-2024	748.10	756.05	770.50	742.85	764.25	767.85	760.92	227315	1729.67	15186	123663	54.40
FLAIR	EQ	15-May-2024	283.20	285.95	291.00	282.50	291.00	285.50	285.33	67998	194.02	5496	46431	68.28
FLEXITUFF	BE	15-May-2024	34.85	34.80	35.10	33.10	33.25	33.20	33.70	22027	7.42	101	-	-
FLFL	BZ	15-May-2024	2.10	2.10	2.15	2.00	2.05	2.05	2.06	58538	1.21	73	-	-
FLUOROCHEM	EQ	15-May-2024	3254.20	3257.95	3275.00	3136.00	3213.00	3212.15	3214.94	47196	1517.32	8396	22428	47.52
FMCGIETF	EQ	15-May-2024	57.23	58.95	58.95	56.65	56.89	56.79	56.94	200153	113.97	1530	169233	84.55
FMGOETZE	EQ	15-May-2024	368.55	372.00	372.00	363.55	365.60	365.70	366.56	32979	120.89	2545	16754	50.80
FMNL	BE	15-May-2024	6.00	6.30	6.30	6.00	6.00	6.10	6.20	38627	2.39	99	-	-
FOCE	SM	15-May-2024	873.50	995.00	995.00	981.00	981.00	981.00	988.00	800	7.90	2	800	100.00
FOCUS	EQ	15-May-2024	152.05	153.60	156.45	150.05	150.40	150.40	152.05	60654	92.23	3005	32243	53.16
FONEBOX	SM	15-May-2024	166.00	167.00	170.00	167.00	169.90	169.95	169.38	5000	8.47	5	5000	100.00
FOODSIN	EQ	15-May-2024	148.50	150.75	155.00	147.80	151.80	153.15	152.38	244382	372.39	5244	102050	41.76
FORCEMOT	EQ	15-May-2024	9175.80	9235.05	9369.00	9115.25	9148.00	9156.60	9240.65	19140	1768.66	5835	8992	46.98
FORTIS	EQ	15-May-2024	444.95	446.60	448.60	442.45	443.00	443.70	445.45	157640	702.20	9760	82771	52.51
FOSECOIND	EQ	15-May-2024	3467.15	3495.00	3575.00	3462.15	3565.00	3556.05	3542.37	4162	147.43	1096	2406	57.81
FROG	SM	15-May-2024	219.15	222.95	232.10	222.50	228.00	225.20	227.60	104000	236.71	225	67200	64.62
FSC	BZ	15-May-2024	5.10	5.10	5.10	4.95	5.10	4.95	5.00	91173	4.56	136	-	-
FSL	EQ	15-May-2024	190.80	191.95	195.60	191.20	195.15	194.60	193.43	1098402	2124.69	17342	425364	38.73
FUSION	EQ	15-May-2024	464.75	465.00	475.55	464.25	468.50	470.35	470.21	155339	730.42	10756	86669	55.79
GABRIEL	EQ	15-May-2024	372.95	375.85	382.75	371.10	375.50	374.95	376.99	388206	1463.49	15254	140333	36.15
GAEL	EQ	15-May-2024	152.20	153.00	156.60	152.60	154.20	154.55	154.97	444223	688.42	10115	194834	43.86
GAIL	EQ	15-May-2024	200.05	201.10	202.85	198.50	200.40	200.75	200.64	12338883	24756.32	70294	5591406	45.32
GALAXYSURF	EQ	15-May-2024	2499.75	2510.05	2563.05	2504.05	2551.35	2547.45	2534.05	9397	238.12	2022	5051	53.75
GALLANTT	BE	15-May-2024	289.95	293.00	295.00	280.20	284.70	284.60	288.20	43013	123.96	1261	-	-
GANDHAR	EQ	15-May-2024	222.75	223.10	227.00	220.70	221.10	222.25	223.91	208242	466.27	6662	108941	52.31
GANDHITUBE	EQ	15-May-2024	824.40	824.00	832.95	814.60	825.00	823.00	825.25	5376	44.37	1059	2886	53.68
GANECOS	EQ	15-May-2024	1035.10	1041.95	1084.80	1032.20	1068.00	1074.90	1065.42	117964	1256.81	9880	68416	58.00
GANESHBE	EQ	15-May-2024	153.50	154.30	156.90	153.90	154.75	154.80	155.24	87995	136.60	4635	49218	55.93
GANESHHOUC	EQ	15-May-2024	844.60	879.45	886.80	865.05	886.80	886.80	881.86	244193	2153.45	4191	143213	58.65
GANGAFORGE	BE	15-May-2024	8.10	7.90	8.50	7.80	8.50	8.45	8.05	642325	51.72	1227	-	-
GANGESSECU	EQ	15-May-2024	153.10	155.40	164.00	152.10	155.55	154.60	154.96	45732	70.86	1419	16046	35.09
GARFIBRES	EQ	15-May-2024	3225.30	3225.30	3325.30	3225.30	3272.60	3300.05	3287.80	10377	341.17	3757	6618	63.78
GATECH	BE	15-May-2024	1.20	1.25	1.25	1.20	1.25	1.25	1.23	193270	2.38	307	-	-
GATECHDVR	BE	15-May-2024	3.05	3.05	3.05	3.05	3.05	3.05	3.05	16562	0.51	35	-	-
GATEWAY	EQ	15-May-2024	106.60	107.45	108.80	106.15	106.50	106.60	107.28	290860	312.04	3867	149770	51.49
GAYAHWS	EQ	15-May-2024	1.30	1.35	1.35	1.35	1.35	1.35	1.35	34474	0.47	43	34474	100.00
GAYAPROJ	BZ	15-May-2024	5.60	5.85	5.85	5.85	5.85	5.85	5.85	33628	1.97	50	-	-
GEECEE	EQ	15-May-2024	300.50	304.40	317.45	301.85	313.00	314.80	310.29	21896	67.94	1548	9304	42.49
GEEKAYWIRE	EQ	15-May-2024	102.85	104.80	108.85	101.00	102.60	101.90	105.05	239102	251.18	4669	99770	41.73
GENCON	EQ	15-May-2024	39.25	40.40	40.40	39.45	40.20	40.00	40.04	19153	7.67	220	12714	66.38
GENESYS	EQ	15-May-2024	544.05	542.05	549.60	540.00	543.95	543.35	545.27	42708	232.87	3687	20485	47.97
GENSOL	EQ	15-May-2024	888.80	900.00	911.00	881.55	893.00	891.60	897.79	81275	729.68	5255	50551	62.20
GENUSPAPER	EQ	15-May-2024	22.50	22.60	22.75	22.20	22.40	22.35	22.42	574570	128.81	1573	191679	33.36
GENUSPOWER	EQ	15-May-2024	282.95	289.00	297.05	288.65	297.05	297.05	295.95	623406	1844.95	2682	335074	53.75
GEOJITFSL	EQ	15-May-2024	105.00	107.00	109.35	106.10	107.00	107.10	107.34	1683849	1807.45	13165	577846	34.32
GEPIL	EQ	15-May-2024	318.65	320.95	332.00	317.00	318.05	318.70	322.67	148425	478.92	9072	69753	47.00
GESHIP	EQ	15-May-2024	1048.95	1057.85	1061.90	1034.00	1041.50	1039.15	1048.11	1135365	11899.91	53623	448316	39.49
GET&D	BE	15-May-2024	1079.50	1110.00	1133.45	1090.00	1133.45	1133.45	1132.10	179853	2036.11	2667	-	-
GFLLIMITED	EQ	15-May-2024	77.10	77.95	78.40	77.40	77.70	77.55	77.77	39492	30.71	671	22454	56.86
GHCL	EQ	15-May-2024	507.85	509.00	511.85	495.55	497.50	498.40	504.18	385957	1945.94	11469	286172	74.15
GHCLTEXTIL	EQ	15-May-2024	84.90	85.10	87.90	83.60	85.10	84.85	85.82	550996	472.86	3278	304858	55.33
GICHSGFIN	EQ	15-May-2024	210.95	211.40	216.75	210.85	212.45	211.95	213.44	225154	480.57	6533	108864	48.35
GICL	SM	15-May-2024	43.00	44.00	44.25	43.00	43.00	44.05	44.03	87000	38.31	5	87000	100.00
GICRE	EQ	15-May-2024	329.50	331.00	347.10	329.25	341.50	341.00	341.38	1881986	6424.77	39235	382593	20.33
GILLANDERS	BE	15-May-2024	79.30	79.45	80.80	77.70	79.00	79.05	79.26	13462	10.67	79	-	-
GILLETTE	EQ	15-May-2024	6799.95	6800.00	6864.20	6689.80	6750.00	6717.65	6756.06	26223	1771.64	7000	14369	54.80
GILT5YBEES	EQ	15-May-2024	55.62	55.63	55.75	55.62	55.62	55.62	55.66	169279	94.22	388	99571	58.82
GINNIFILA	EQ	15-May-2024	37.65	37.50	39.65	37.50	38.70	38.55	38.53	116983	45.07	898	67260	57.50
GIPCL	EQ	15-May-2024	191.40	192.95	198.80	190.90	191.40	191.35	194.22	901873	1751.58	20600	395168	43.82
GIRIRAJ	ST	15-May-2024	401.00	401.00	401.00	401.00	401.00	401.00	401.00	250	1.00	1	250	100.00
GKWLIMITED	BE	15-May-2024	2320.40	2320.00	2384.70	2280.05	2340.00	2329.55	2330.33	426	9.93	26	-	-
GLAND	EQ	15-May-2024	1765.50	1756.85	1790.00	1756.85	1776.00	1775.20	1775.58	84729	1504.43	10646	49554	58.49
GLAXO	EQ	15-May-2024	1994.45	1999.35	2029.25	1975.00	1986.90	1989.15	1993.07	84411	1682.37	11179	51392	60.88
GLENMARK	EQ	15-May-2024	1011.25	1013.95	1017.60	986.40	1002.60	1002.40	999.47	969716	9692.02	36016	434354	44.79
GLFL	BE	15-May-2024	7.70	7.70	8.05	7.70	8.05	8.05	8.05	10048	0.81	43	-	-
GLOBAL	BE	15-May-2024	244.20	247.00	247.00	240.10	243.00	243.80	244.32	7049	17.22	220	-	-
GLOBALPET	SM	15-May-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1500	1.50	1	1500	100.00
GLOBALVECT	BE	15-May-2024	184.00	187.50	187.65	187.50	187.65	187.65	187.61	51793	97.17	260	-	-
GLOBE	EQ	15-May-2024	3.05	3.05	3.05	2.95	3.05	3.00	3.02	2042039	61.65	1481	1186314	58.09
GLOBUSSPR	EQ	15-May-2024	754.20	754.00	763.90	737.60	741.50	740.95	747.19	61446	459.12	5776	31910	51.93
GLOSTERLTD	EQ	15-May-2024	856.85	858.10	860.60	837.85	842.15	843.65	850.19	1074	9.13	212	713	66.39
GLS	EQ	15-May-2024	813.45	815.95	830.00	813.45	827.40	821.25	821.74	38683	317.87	3156	25024	64.69
GMBREW	EQ	15-May-2024	753.10	760.00	760.35	751.50	758.50	758.50	756.78	17521	132.60	2379	8891	50.74
GMDCLTD	EQ	15-May-2024	409.60	411.65	417.90	408.20	410.50	411.30	412.83	1476061	6093.69	26830	447874	30.34
GMMPFAUDLR	EQ	15-May-2024	1348.85	1348.85	1398.80	1348.35	1385.50	1382.55	1379.75	98968	1365.51	9721	54330	54.90
GMRINFRA	EQ	15-May-2024	83.45	83.55	84.25	83.05	83.60	83.75	83.61	9378427	7841.06	39339	4756170	50.71
GMRP&UI	EQ	15-May-2024	66.35	68.80	69.65	66.35	68.60	69.25	69.09	12668642	8753.19	15507	3480493	27.47
GNA	EQ	15-May-2024	401.95	405.00	409.75	402.05	402.70	404.25	406.12	23187	94.17	1640	14224	61.34
GNFC	EQ	15-May-2024	657.05	660.35	672.90	657.25	660.00	660.55	664.58	714257	4746.82	22688	183510	25.69
GOACARBON	EQ	15-May-2024	923.85	934.80	949.05	902.30	914.50	915.85	927.44	129547	1201.47	12111	42129	32.52
GOCLCORP	EQ	15-May-2024	409.45	410.45	429.95	408.80	416.20	418.00	419.58	88590	371.70	7403	45044	50.85
GOCOLORS	EQ	15-May-2024	955.20	960.00	1004.65	957.75	997.95	990.25	991.41	363471	3603.49	9174	328940	90.50
GODFRYPHLP	EQ	15-May-2024	3605.05	3564.55	3688.00	3527.05	3535.00	3545.35	3595.37	104581	3760.08	19005	19872	19.00
GODHA	EQ	15-May-2024	0.70	0.70	0.70	0.65	0.70	0.70	0.68	2412330	16.44	1855	1254649	52.01
GODREJAGRO	EQ	15-May-2024	555.60	555.95	562.50	551.25	551.25	552.95	556.28	73046	406.34	5471	40022	54.79
GODREJCP	EQ	15-May-2024	1306.90	1312.40	1317.10	1287.40	1295.00	1291.60	1296.96	668668	8672.33	39958	351980	52.64
GODREJIND	EQ	15-May-2024	802.75	810.00	810.00	796.90	799.80	799.50	802.00	133663	1071.98	14700	61798	46.23
GODREJPROP	EQ	15-May-2024	2822.30	2809.50	2871.90	2776.65	2820.00	2821.25	2826.14	729125	20606.06	44747	248166	34.04
GOENKA	BZ	15-May-2024	0.85	0.85	0.90	0.80	0.85	0.85	0.81	733522	5.91	126	-	-
GOKEX	EQ	15-May-2024	833.80	834.00	848.95	834.00	840.00	840.10	840.84	27687	232.80	4283	17788	64.25
GOKUL	BE	15-May-2024	40.75	41.50	41.50	40.05	40.80	40.55	40.44	31082	12.57	212	-	-
GOKULAGRO	EQ	15-May-2024	152.70	153.45	154.25	148.80	151.50	151.65	150.96	319002	481.57	8984	128421	40.26
GOLD1	EQ	15-May-2024	61.62	63.45	63.45	61.67	61.93	62.24	62.04	296359	183.87	1509	210697	71.10
GOLDBEES	EQ	15-May-2024	61.19	61.65	61.79	61.30	61.71	61.71	61.52	3894440	2395.88	26330	2291825	58.85
GOLDCASE	EQ	15-May-2024	11.60	11.73	11.73	11.60	11.69	11.68	11.66	190809	22.25	742	152709	80.03
GOLDETF	EQ	15-May-2024	71.67	71.31	72.43	71.23	72.15	72.15	71.88	43333	31.15	729	30519	70.43
GOLDETFADD	EQ	15-May-2024	71.79	71.79	72.40	71.71	72.40	72.39	72.12	3907	2.82	73	2260	57.84
GOLDIAM	EQ	15-May-2024	164.60	164.70	166.50	163.50	165.10	164.70	164.99	131760	217.39	2039	82624	62.71
GOLDIETF	EQ	15-May-2024	63.03	63.47	63.77	63.18	63.62	63.67	63.57	491548	312.45	3798	389602	79.26
GOLDSHARE	EQ	15-May-2024	61.45	62.00	62.30	61.50	62.15	62.25	62.23	1102540	686.15	667	1065316	96.62
GOLDSTAR	SM	15-May-2024	13.30	12.80	13.10	12.80	13.10	13.10	12.90	33750	4.35	3	33750	100.00
GOLDTECH	EQ	15-May-2024	124.35	127.50	131.00	123.05	124.55	126.55	126.46	36869	46.63	701	25793	69.96
GOODLUCK	EQ	15-May-2024	868.30	879.00	892.30	862.00	874.75	875.35	876.78	93564	820.35	9088	49875	53.31
GOPAL	EQ	15-May-2024	340.70	338.05	346.00	333.90	334.00	335.05	338.24	83834	283.56	3232	44606	53.21
GOYALALUM	BE	15-May-2024	9.30	9.75	9.75	9.70	9.75	9.75	9.75	231702	22.58	939	-	-
GOYALSALT	SM	15-May-2024	199.00	204.00	204.00	197.00	200.00	200.00	199.56	5400	10.78	9	4200	77.78
GPIL	EQ	15-May-2024	898.40	900.50	924.60	900.50	910.00	915.10	915.14	269734	2468.43	14121	125183	46.41
GPPL	EQ	15-May-2024	206.15	206.35	207.75	203.55	204.35	204.10	205.61	1263412	2597.65	18593	559342	44.27
GPTHEALTH	EQ	15-May-2024	154.50	155.90	160.25	154.05	154.85	155.45	155.81	285142	444.28	5967	127643	44.76
GPTINFRA	BE	15-May-2024	225.40	225.40	232.90	225.00	226.45	230.00	229.06	64227	147.12	686	-	-
GRANULES	EQ	15-May-2024	399.75	402.45	409.90	389.35	396.00	396.80	398.83	4002753	15964.18	75081	410556	10.26
GRAPHISAD	SM	15-May-2024	49.00	48.10	48.10	46.55	47.00	46.90	47.19	25200	11.89	20	20400	80.95
GRAPHITE	EQ	15-May-2024	596.65	599.80	600.00	578.20	579.00	581.40	588.01	681429	4006.88	25184	269978	39.62
GRASIM	EQ	15-May-2024	2372.05	2386.95	2403.95	2366.20	2370.00	2369.70	2380.75	404095	9620.50	37864	172997	42.81
GRASIMPP	E1	15-May-2024	1099.60	1105.00	1118.40	1086.10	1101.00	1099.20	1104.52	9621	106.27	295	6175	64.18
GRAVITA	EQ	15-May-2024	947.55	947.55	961.45	937.00	948.15	945.80	949.92	144432	1371.99	12385	58708	40.65
GRCL	SM	15-May-2024	304.00	319.20	319.20	310.00	319.20	319.20	317.67	3000	9.53	6	2500	83.33
GREAVESCOT	EQ	15-May-2024	132.45	133.00	134.85	132.65	132.95	133.15	133.77	461319	617.08	4582	235120	50.97
GREENCHEF	SM	15-May-2024	80.05	80.00	82.90	80.00	82.00	82.40	81.61	11200	9.14	14	8000	71.43
GREENLAM	EQ	15-May-2024	601.05	599.75	605.85	580.15	591.00	587.95	589.89	84439	498.09	9981	27787	32.91
GREENPANEL	EQ	15-May-2024	292.70	294.15	295.00	292.85	295.00	294.80	294.46	65193	191.97	3911	38997	59.82
GREENPLY	EQ	15-May-2024	239.20	240.90	244.80	238.35	240.35	240.80	242.41	113189	274.38	5105	58854	52.00
GREENPOWER	BE	15-May-2024	20.15	20.25	20.45	20.00	20.10	20.15	20.22	1623935	328.30	6104	-	-
GRETEX	ST	15-May-2024	105.10	110.35	110.35	110.35	110.35	110.35	110.35	6000	6.62	2	3000	50.00
GRINDWELL	EQ	15-May-2024	2250.10	2264.75	2290.00	2230.00	2283.65	2282.80	2274.91	48010	1092.19	6068	38208	79.58
GRINFRA	EQ	15-May-2024	1359.10	1368.95	1485.00	1360.10	1450.00	1462.10	1441.57	267627	3858.04	14598	136354	50.95
GRMOVER	EQ	15-May-2024	139.50	141.30	141.30	137.80	138.35	138.35	138.53	36249	50.22	1082	19477	53.73
GROBTEA	EQ	15-May-2024	926.65	927.75	948.80	918.05	920.10	928.65	923.74	226	2.09	45	204	90.27
GRPLTD	EQ	15-May-2024	8017.20	8274.00	8352.00	8050.10	8244.45	8225.00	8215.74	2298	188.80	1099	807	35.12
GRSE	EQ	15-May-2024	985.40	980.00	987.80	960.20	977.30	979.45	976.02	1153889	11262.15	39492	214391	18.58
GRWRHITECH	EQ	15-May-2024	1665.20	1665.20	1688.90	1647.30	1673.55	1674.00	1675.20	9560	160.15	4112	6142	64.25
GSEC10IETF	EQ	15-May-2024	229.01	229.49	229.49	229.01	229.01	229.01	229.14	41	0.09	3	30	73.17
GSEC10YEAR	EQ	15-May-2024	25.81	25.98	25.98	25.82	25.95	25.95	25.87	920	0.24	16	916	99.57
GSEC5IETF	EQ	15-May-2024	55.70	55.75	55.99	55.70	55.70	55.70	55.94	26	0.01	10	24	92.31
GSFC	EQ	15-May-2024	227.65	228.50	234.95	228.50	232.65	233.85	232.88	2428253	5654.87	26198	972577	40.05
GSLSU	EQ	15-May-2024	210.70	216.00	229.90	210.00	211.80	212.70	216.51	126905	274.76	2886	34919	27.52
GSPL	EQ	15-May-2024	290.90	291.80	293.45	289.10	291.40	291.10	290.81	1194690	3474.28	19501	596954	49.97
GSS	EQ	15-May-2024	110.90	110.20	115.70	105.35	108.00	107.75	108.64	243314	264.33	3003	121616	49.98
GSTL	SM	15-May-2024	42.70	44.00	44.80	43.45	44.00	44.00	44.24	16000	7.08	14	14000	87.50
GTECJAINX	BE	15-May-2024	73.80	73.80	73.80	70.15	70.15	70.15	70.36	1095	0.77	19	-	-
GTL	BE	15-May-2024	10.55	10.90	11.05	10.85	11.05	11.05	11.02	326837	36.02	1172	-	-
GTLINFRA	EQ	15-May-2024	1.55	1.50	1.55	1.50	1.55	1.50	1.52	40555157	614.57	15283	29349326	72.37
GTPL	EQ	15-May-2024	173.30	175.00	178.10	173.95	174.15	174.45	175.65	93337	163.95	2295	71859	76.99
GUFICBIO	EQ	15-May-2024	326.60	326.65	328.30	319.95	322.00	321.50	323.65	34236	110.81	2476	17851	52.14
GUJALKALI	EQ	15-May-2024	771.05	776.95	832.25	772.70	804.05	807.65	804.53	192906	1551.98	10535	63759	33.05
GUJAPOLLO	EQ	15-May-2024	267.30	268.45	271.95	261.30	261.30	263.50	268.39	7218	19.37	627	1215	16.83
GUJGASLTD	EQ	15-May-2024	551.40	551.35	551.35	541.45	542.50	542.55	544.31	437814	2383.05	12638	143073	32.68
GUJRAFFIA	EQ	15-May-2024	39.95	41.45	41.45	38.95	41.30	41.20	41.01	4507	1.85	140	3252	72.15
GULFOILLUB	EQ	15-May-2024	953.95	955.40	959.90	935.15	940.00	940.05	945.48	38933	368.10	6398	21098	54.19
GULFPETRO	EQ	15-May-2024	63.45	64.85	64.85	63.00	63.85	63.50	63.67	77096	49.09	1226	37658	48.85
GULPOLY	EQ	15-May-2024	201.50	201.10	204.00	201.05	202.40	202.20	202.49	57687	116.81	1881	29690	51.47
GVKPIL	EQ	15-May-2024	10.55	10.50	10.65	10.35	10.50	10.50	10.53	2748176	289.39	4688	1554345	56.56
GVPTECH	EQ	15-May-2024	10.85	11.00	11.05	10.75	11.05	10.95	10.93	75527	8.25	378	58597	77.58
HAL	EQ	15-May-2024	4074.70	4105.80	4193.60	4051.00	4185.00	4182.35	4132.73	2310941	95504.90	135707	641846	27.77
HAPPSTMNDS	EQ	15-May-2024	814.25	815.05	822.40	808.00	810.50	809.80	813.28	153268	1246.49	10556	79571	51.92
HAPPYFORGE	EQ	15-May-2024	966.10	969.90	994.10	965.85	979.95	975.45	976.67	161639	1578.68	7390	119777	74.10
HARDWYN	EQ	15-May-2024	29.05	29.10	30.95	29.10	30.15	30.05	30.07	461183	138.69	1708	303224	65.75
HARIOMPIPE	EQ	15-May-2024	585.85	596.45	640.70	595.00	627.00	628.45	626.19	557635	3491.84	28515	237400	42.57
HARRMALAYA	EQ	15-May-2024	180.90	183.70	184.15	177.55	178.15	179.35	181.10	18291	33.13	674	9559	52.26
HARSHA	EQ	15-May-2024	415.40	415.60	447.60	415.60	439.25	439.70	439.62	891164	3917.70	39805	143774	16.13
HATHWAY	EQ	15-May-2024	21.10	21.15	21.35	20.80	20.95	20.85	21.07	4368164	920.50	6414	1507218	34.50
HATSUN	EQ	15-May-2024	1016.55	1026.40	1035.00	998.30	1022.00	1009.95	1019.41	15608	159.11	2756	7848	50.28
HAVELLS	EQ	15-May-2024	1729.10	1740.00	1757.20	1730.00	1753.00	1754.15	1743.14	1043231	18184.93	45301	638003	61.16
HAVISHA	EQ	15-May-2024	2.35	2.35	2.45	2.35	2.45	2.45	2.43	24466	0.59	106	17713	72.40
HBLPOWER	EQ	15-May-2024	521.65	523.20	536.90	521.40	525.00	524.30	528.30	796371	4207.20	22771	377979	47.46
HBSL	EQ	15-May-2024	86.15	87.85	87.85	83.60	84.65	84.35	84.79	23568	19.98	353	19247	81.67
HCC	EQ	15-May-2024	35.60	35.80	36.80	35.75	36.05	36.00	36.21	15125325	5476.23	20774	6613248	43.72
HCG	EQ	15-May-2024	356.15	356.15	364.65	353.50	360.10	362.25	359.55	91981	330.71	5152	44374	48.24
HCL-INSYS	BE	15-May-2024	17.30	17.45	17.85	16.85	17.25	17.15	17.26	213542	36.86	935	-	-
HCLTECH	EQ	15-May-2024	1321.05	1319.25	1340.30	1318.25	1335.00	1332.90	1332.16	2975965	39644.64	86136	1804391	60.63
HDFCAMC	EQ	15-May-2024	3677.90	3678.00	3768.45	3676.20	3754.80	3762.05	3727.54	146451	5459.02	18592	60277	41.16
HDFCBANK	EQ	15-May-2024	1460.95	1459.70	1459.70	1435.80	1440.80	1438.50	1443.04	19465998	280902.23	393567	10640101	54.66
HDFCBSE500	EQ	15-May-2024	33.05	33.49	33.49	33.06	33.23	33.19	33.16	39482	13.09	353	23985	60.75
HDFCGOLD	EQ	15-May-2024	62.94	63.39	63.55	63.09	63.55	63.48	63.40	483670	306.64	1906	286944	59.33
HDFCGROWTH	EQ	15-May-2024	108.66	109.00	109.00	108.25	108.25	108.34	108.52	3516	3.82	104	2371	67.43
HDFCLIFE	EQ	15-May-2024	561.55	561.55	562.00	555.00	555.95	555.95	558.38	2415161	13485.82	50067	1298643	53.77
HDFCLIQUID	EQ	15-May-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	1500	15.00	8	1279	85.27
HDFCLOWVOL	EQ	15-May-2024	18.08	18.30	18.30	17.93	18.05	18.01	18.04	10629	1.92	157	7674	72.20
HDFCMID150	EQ	15-May-2024	18.70	18.84	18.97	18.66	18.95	18.94	18.94	4629622	877.01	1420	4515248	97.53
HDFCMOMENT	EQ	15-May-2024	32.96	33.00	33.65	32.83	33.30	32.95	33.01	2695813	889.77	1005	2650731	98.33
HDFCNEXT50	EQ	15-May-2024	65.88	66.49	66.62	65.73	66.55	66.29	66.19	1287524	852.18	355	1279595	99.38
HDFCNIF100	EQ	15-May-2024	23.47	24.04	24.04	23.36	23.50	23.49	23.48	80980	19.02	236	42434	52.40
HDFCNIFBAN	EQ	15-May-2024	48.63	50.10	50.10	48.30	48.52	48.48	48.37	95987	46.42	214	67834	70.67
HDFCNIFIT	EQ	15-May-2024	33.76	34.09	34.28	33.43	33.80	33.79	33.82	74777	25.29	258	64211	85.87
HDFCNIFTY	EQ	15-May-2024	244.09	244.69	244.94	243.00	244.15	243.75	243.99	482871	1178.13	910	456188	94.47
HDFCPSUBK	EQ	15-May-2024	70.73	71.40	72.02	71.01	71.74	71.70	71.84	565559	406.30	206	560357	99.08
HDFCPVTBAN	EQ	15-May-2024	24.05	23.57	25.20	23.57	24.00	24.02	23.97	165210	39.60	673	155720	94.26
HDFCQUAL	EQ	15-May-2024	53.23	53.25	53.41	52.81	53.12	53.08	53.02	6589	3.49	72	3996	60.65
HDFCSENSEX	EQ	15-May-2024	80.71	81.57	81.57	80.32	81.41	80.81	80.75	20435	16.50	303	16213	79.34
HDFCSILVER	EQ	15-May-2024	82.35	82.97	83.00	82.52	82.91	82.97	82.84	167342	138.62	695	113125	67.60
HDFCSML250	EQ	15-May-2024	153.53	158.15	158.15	153.58	155.02	155.07	155.18	768779	1192.98	3668	652811	84.92
HDFCVALUE	EQ	15-May-2024	125.94	127.00	127.48	125.00	125.00	125.78	126.20	13748	17.35	207	2414	17.56
HDIL	BZ	15-May-2024	4.40	4.40	4.55	4.35	4.55	4.50	4.47	203221	9.08	265	-	-
HEADSUP	BE	15-May-2024	13.30	13.00	13.70	13.00	13.45	13.25	13.36	12256	1.64	96	-	-
HEALTHADD	EQ	15-May-2024	119.51	119.51	119.51	119.51	119.51	119.51	119.51	2	0.00	2	2	100.00
HEALTHIETF	EQ	15-May-2024	120.83	123.16	123.16	120.88	123.00	121.72	121.47	10055	12.21	274	5116	50.88
HEALTHY	EQ	15-May-2024	12.14	12.27	12.28	12.14	12.18	12.21	12.21	66391	8.11	817	44853	67.56
HECPROJECT	EQ	15-May-2024	91.35	95.90	95.90	91.35	92.65	92.95	94.52	71387	67.48	1227	40467	56.69
HEG	EQ	15-May-2024	2387.60	2395.00	2409.90	2363.00	2387.55	2394.60	2389.28	128674	3074.39	11125	39577	30.76
HEIDELBERG	EQ	15-May-2024	196.90	197.45	198.70	193.35	194.25	194.10	195.38	178443	348.64	2705	142225	79.70
HEMIPROP	EQ	15-May-2024	196.70	200.00	206.55	198.10	204.05	204.35	203.61	1357243	2763.45	18791	573811	42.28
HERANBA	EQ	15-May-2024	317.65	317.65	325.65	317.65	320.05	321.00	322.40	24254	78.20	2310	14705	60.63
HERCULES	EQ	15-May-2024	477.40	478.90	494.95	477.50	487.85	486.60	485.65	63005	305.99	7927	29172	46.30
HERITGFOOD	EQ	15-May-2024	359.10	360.70	363.55	356.20	358.95	358.80	359.01	362401	1301.06	12868	189443	52.27
HEROMOTOCO	EQ	15-May-2024	5043.45	5058.00	5103.00	5020.75	5037.90	5057.30	5060.17	882851	44673.78	62551	384714	43.58
HESTERBIO	EQ	15-May-2024	1747.10	1750.00	1768.60	1738.65	1751.00	1755.75	1758.81	5496	96.66	1483	2610	47.49
HEUBACHIND	EQ	15-May-2024	386.50	384.55	408.40	384.55	403.00	402.50	399.64	50688	202.57	3834	28566	56.36
HEXATRADEX	EQ	15-May-2024	150.90	149.90	151.65	147.85	149.40	150.05	149.75	2662	3.99	229	1399	52.55
HFCL	EQ	15-May-2024	96.35	96.65	98.25	95.50	96.60	97.30	96.76	10791167	10441.19	23630	4454125	41.28
HGINFRA	EQ	15-May-2024	1380.10	1388.85	1406.80	1356.00	1360.00	1362.95	1378.49	597791	8240.49	34911	105358	17.62
HGS	EQ	15-May-2024	821.55	821.55	830.30	816.55	817.65	818.10	821.48	8243	67.71	1138	4985	60.48
HIGREEN	SM	15-May-2024	194.40	199.00	201.00	194.50	194.50	195.45	197.60	37600	74.30	44	31200	82.98
HIKAL	EQ	15-May-2024	286.75	286.75	292.00	286.75	287.30	287.85	289.37	80329	232.45	4976	35600	44.32
HIL	EQ	15-May-2024	2457.55	2461.00	2524.00	2461.00	2514.50	2515.05	2504.62	10097	252.89	1721	4897	48.50
HILTON	EQ	15-May-2024	113.10	116.95	118.75	110.20	118.75	118.70	118.14	250952	296.47	1505	165622	66.00
HIMATSEIDE	EQ	15-May-2024	132.55	133.60	134.70	131.45	133.90	133.75	133.23	119103	158.68	2134	64295	53.98
HINDALCO	EQ	15-May-2024	646.65	653.00	659.00	648.70	653.10	653.70	654.26	6764257	44255.49	136876	3626362	53.61
HINDCOMPOS	EQ	15-May-2024	419.70	421.50	426.90	413.85	420.35	418.60	419.79	3361	14.11	250	2421	72.03
HINDCON	BE	15-May-2024	51.85	51.00	51.30	51.00	51.25	51.25	51.21	49333	25.26	169	-	-
HINDCOPPER	EQ	15-May-2024	379.25	384.90	389.00	377.65	382.50	383.60	383.16	10330102	39580.82	83959	4370248	42.31
HINDMOTORS	EQ	15-May-2024	39.90	38.80	39.30	37.90	37.90	37.90	38.15	16964707	6471.34	14591	5118190	30.17
HINDOILEXP	EQ	15-May-2024	192.30	193.00	196.15	191.05	193.00	192.90	193.57	631370	1222.17	13620	241479	38.25
HINDPETRO	EQ	15-May-2024	493.30	497.00	509.80	496.45	507.35	506.70	503.70	3815738	19219.79	51663	994420	26.06
HINDUNILVR	EQ	15-May-2024	2349.60	2349.55	2355.80	2317.65	2327.80	2323.30	2330.14	812282	18927.29	70654	492421	60.62
HINDWAREAP	EQ	15-May-2024	354.00	354.05	375.00	352.80	369.00	370.05	366.78	164219	602.32	14448	93307	56.82
HINDZINC	EQ	15-May-2024	559.90	557.50	580.00	545.55	559.40	560.85	565.57	4213134	23828.40	61559	749122	17.78
HIRECT	EQ	15-May-2024	687.85	704.00	722.15	692.15	707.00	710.35	714.61	27427	196.00	1270	13615	49.64
HISARMETAL	EQ	15-May-2024	206.90	210.00	210.00	204.75	206.70	207.05	207.49	15149	31.43	551	8485	56.01
HITECH	EQ	15-May-2024	128.10	129.40	129.80	124.10	124.30	124.40	125.97	410592	517.24	4801	230613	56.17
HITECHCORP	EQ	15-May-2024	209.65	212.90	224.50	208.55	219.85	219.50	218.74	11996	26.24	789	4534	37.80
HITECHGEAR	BE	15-May-2024	1033.60	1085.25	1085.25	1060.00	1085.25	1081.90	1075.34	16926	182.01	751	-	-
HLEGLAS	EQ	15-May-2024	432.35	436.65	436.65	426.00	426.25	428.95	430.28	48316	207.89	4159	23830	49.32
HLVLTD	BE	15-May-2024	26.70	26.85	27.30	26.20	27.00	26.80	26.93	149971	40.39	824	-	-
HMAAGRO	EQ	15-May-2024	54.25	54.40	55.20	53.90	54.90	54.15	54.41	432843	235.51	2428	218076	50.38
HMT	BZ	15-May-2024	53.80	55.00	56.45	52.25	54.00	54.00	53.97	17538	9.46	159	-	-
HMVL	EQ	15-May-2024	106.90	106.90	106.95	104.50	105.00	105.10	105.37	40904	43.10	684	23804	58.19
HNDFDS	EQ	15-May-2024	499.10	501.70	505.65	496.00	498.00	497.55	499.69	23910	119.48	3421	9414	39.37
HNGSNGBEES	EQ	15-May-2024	311.00	320.35	320.35	304.99	309.50	307.51	310.67	292144	907.59	5322	208920	71.51
HOLMARC	SM	15-May-2024	106.50	109.85	113.70	109.85	112.00	112.00	111.21	19500	21.69	13	18000	92.31
HOMEFIRST	EQ	15-May-2024	827.65	832.50	843.95	823.05	832.00	829.60	832.09	108313	901.26	8887	57528	53.11
HOMESFY	ST	15-May-2024	761.50	751.00	760.00	730.00	760.00	760.00	739.59	2400	17.75	7	2400	100.00
HONASA	EQ	15-May-2024	417.50	417.50	420.00	408.95	416.50	416.25	415.86	264693	1100.76	12563	135277	51.11
HONAUT	EQ	15-May-2024	47826.35	47315.00	50101.00	47315.00	48800.00	49285.45	49296.76	16605	8185.73	7857	6637	39.97
HONDAPOWER	EQ	15-May-2024	2461.30	2461.35	2896.90	2461.35	2839.00	2812.90	2717.83	234968	6386.02	32999	58214	24.78
HOVS	BE	15-May-2024	60.55	60.70	62.00	60.20	61.05	61.75	61.02	18164	11.08	84	-	-
HPAL	EQ	15-May-2024	101.55	105.20	105.30	101.10	102.45	102.20	103.04	430151	443.23	4078	159346	37.04
HPIL	EQ	15-May-2024	149.70	151.90	155.90	148.00	150.00	152.10	151.75	2428	3.68	488	1025	42.22
HPL	EQ	15-May-2024	409.90	413.80	419.90	396.00	410.80	411.30	409.69	990872	4059.48	21079	249130	25.14
HSCL	EQ	15-May-2024	350.85	355.00	359.90	353.00	354.15	355.40	355.82	681780	2425.92	8041	555169	81.43
HTMEDIA	EQ	15-May-2024	27.25	27.40	27.65	26.65	26.80	26.85	27.22	620067	168.78	1937	301354	48.60
HUBTOWN	BE	15-May-2024	138.30	145.20	145.20	144.90	145.20	145.20	145.17	198099	287.58	248	-	-
HUDCO	EQ	15-May-2024	233.80	231.55	236.60	228.40	229.65	229.65	232.49	13812157	32112.05	83291	4349948	31.49
HUHTAMAKI	EQ	15-May-2024	299.80	301.30	304.00	297.85	302.75	302.55	301.09	42787	128.83	2321	21761	50.86
HYBRIDFIN	EQ	15-May-2024	9.00	9.30	9.30	9.00	9.25	9.10	9.17	3323	0.30	51	2748	82.70
IBLFL	SM	15-May-2024	58.60	58.00	58.00	55.50	56.30	56.30	56.51	30000	16.95	15	18000	60.00
IBREALEST	EQ	15-May-2024	118.45	118.70	122.00	118.45	119.40	119.20	120.00	12732639	15279.43	39884	4880935	38.33
IBULHSGFIN	EQ	15-May-2024	158.85	159.40	163.40	158.35	160.55	160.50	161.13	5127826	8262.69	32367	1483413	28.93
IBULPP	E1	15-May-2024	63.30	64.40	69.40	64.10	67.40	67.00	66.97	1037239	694.64	7674	671662	64.75
ICDSLTD	BE	15-May-2024	33.65	33.65	35.00	32.50	35.00	35.00	34.00	664	0.23	17	-	-
ICEMAKE	EQ	15-May-2024	479.55	479.00	543.00	479.00	533.35	530.95	516.70	83600	431.97	4944	45540	54.47
ICICIB22	EQ	15-May-2024	104.97	106.68	106.68	104.31	105.90	105.89	105.63	977387	1032.37	5172	698535	71.47
ICICIBANK	EQ	15-May-2024	1120.55	1122.10	1127.80	1113.50	1125.10	1124.35	1120.74	10743423	120405.57	200613	4434922	41.28
ICICIGI	EQ	15-May-2024	1683.80	1678.95	1684.85	1649.95	1657.45	1652.90	1659.34	327336	5431.61	31306	185681	56.72
ICICIPRULI	EQ	15-May-2024	597.20	598.90	598.90	574.45	580.35	577.05	581.44	1268460	7375.29	26311	394877	31.13
ICIL	EQ	15-May-2024	359.15	361.35	378.00	361.00	372.75	371.50	371.18	149587	555.23	11958	66778	44.64
ICRA	EQ	15-May-2024	5073.65	5088.85	5101.25	5000.00	5025.00	5006.90	5049.90	2809	141.85	725	1901	67.68
IDBI	EQ	15-May-2024	83.95	84.80	85.45	84.00	84.20	84.20	84.52	3578186	3024.19	11594	1368442	38.24
IDEA	EQ	15-May-2024	13.25	13.35	13.40	13.10	13.10	13.20	13.22	399412030	52796.33	126703	129248506	32.36
IDEAFORGE	EQ	15-May-2024	697.10	718.00	718.00	677.05	681.90	682.30	698.53	999916	6984.67	41691	360358	36.04
IDFC	EQ	15-May-2024	114.05	114.50	114.85	113.05	113.50	113.35	113.69	2442034	2776.36	20464	1183630	48.47
IDFCFIRSTB	EQ	15-May-2024	77.50	77.80	77.85	76.65	76.85	76.90	77.07	42014420	32378.44	85595	20665186	49.19
IDFNIFTYET	EQ	15-May-2024	240.19	240.02	240.02	238.05	239.00	239.00	239.11	623	1.49	25	613	98.39
IEL	EQ	15-May-2024	13.15	13.50	13.80	13.15	13.35	13.30	13.34	237591	31.70	1301	157499	66.29
IEX	EQ	15-May-2024	144.85	146.00	147.85	144.60	145.95	145.55	145.96	12640662	18450.30	52499	4757494	37.64
IFBAGRO	EQ	15-May-2024	441.95	448.95	449.00	443.00	443.65	443.90	444.65	2304	10.24	228	1387	60.20
IFBIND	EQ	15-May-2024	1395.70	1406.85	1438.80	1400.10	1416.00	1415.75	1419.01	23922	339.46	5314	12350	51.63
IFCI	EQ	15-May-2024	53.35	53.70	54.80	53.00	54.10	54.05	54.03	23618512	12761.14	42436	8080160	34.21
IFGLEXPOR	EQ	15-May-2024	645.80	650.90	688.00	650.90	671.50	680.65	670.50	19757	132.47	1885	11013	55.74
IGARASHI	EQ	15-May-2024	521.55	522.00	533.30	516.60	524.00	519.85	525.34	34671	182.14	4906	12437	35.87
IGL	EQ	15-May-2024	444.50	444.50	448.20	433.40	439.80	439.80	439.63	4336704	19065.41	37026	2101475	48.46
IGPL	EQ	15-May-2024	500.10	503.85	505.95	489.95	494.00	493.45	498.66	27639	137.82	2124	14182	51.31
IIFL	EQ	15-May-2024	400.85	401.85	405.40	394.25	395.50	395.80	400.08	522687	2091.18	16516	212349	40.63
IIFLSEC	EQ	15-May-2024	147.35	147.95	159.70	147.25	158.45	157.45	155.76	3597390	5603.15	34744	1610515	44.77
IITL	EQ	15-May-2024	146.60	152.00	152.00	145.50	147.30	146.65	147.63	3687	5.44	195	2326	63.09
IKIO	EQ	15-May-2024	285.10	286.45	293.40	286.20	289.50	289.45	289.95	126953	368.11	6018	57471	45.27
IL&FSENGG	BZ	15-May-2024	25.00	25.45	26.25	25.00	25.35	25.90	26.00	78727	20.47	120	-	-
IL&FSTRANS	BZ	15-May-2024	4.55	4.70	4.70	4.40	4.50	4.45	4.50	41691	1.88	81	-	-
IMAGICAA	EQ	15-May-2024	81.35	81.70	82.80	81.00	81.85	81.90	81.81	880874	720.67	5640	329897	37.45
IMFA	EQ	15-May-2024	708.65	707.35	715.05	699.15	706.00	705.40	707.81	63318	448.17	5997	20964	33.11
IMPAL	EQ	15-May-2024	992.55	1001.00	1001.00	980.05	981.55	984.80	991.41	3100	30.73	316	2660	85.81
IMPEXFERRO	BE	15-May-2024	3.50	3.50	3.65	3.45	3.65	3.65	3.59	33506	1.20	48	-	-
INCREDIBLE	EQ	15-May-2024	38.25	36.55	40.15	36.55	40.15	39.95	39.68	13733	5.45	139	12691	92.41
INDBANK	EQ	15-May-2024	47.05	47.05	48.75	47.05	48.00	47.85	48.10	91185	43.86	1000	38126	41.81
INDGN	EQ	15-May-2024	554.45	556.95	581.70	533.05	567.85	566.60	559.43	5740237	32112.67	138320	2383479	41.52
INDHOTEL	EQ	15-May-2024	564.55	564.55	569.85	558.60	561.00	560.90	562.62	1687347	9493.38	42108	999525	59.24
INDIACEM	EQ	15-May-2024	210.05	211.00	212.85	208.00	208.65	208.60	210.36	1183030	2488.59	9926	310171	26.22
INDIAGLYCO	EQ	15-May-2024	782.70	782.70	789.00	780.55	784.10	784.35	785.61	22555	177.20	2935	12480	55.33
INDIAMART	EQ	15-May-2024	2626.20	2634.90	2652.80	2620.00	2629.45	2627.75	2631.48	87176	2294.02	15682	42120	48.32
INDIANB	EQ	15-May-2024	513.25	518.50	539.95	514.60	534.50	535.60	532.99	2829489	15080.81	76311	1356233	47.93
INDIANCARD	EQ	15-May-2024	272.65	277.25	282.95	272.65	274.00	273.65	277.04	5430	15.04	345	3053	56.22
INDIANHUME	EQ	15-May-2024	262.30	262.70	273.00	262.65	270.00	269.75	269.35	61452	165.52	3383	27002	43.94
INDIASHLTR	EQ	15-May-2024	588.05	581.05	587.85	573.50	580.90	579.70	578.86	228563	1323.06	5595	202113	88.43
INDIFRA	SM	15-May-2024	37.95	36.50	38.95	36.50	38.00	38.00	37.79	10000	3.78	5	6000	60.00
INDIGO	EQ	15-May-2024	4147.35	4163.65	4314.40	4134.60	4275.00	4295.50	4241.34	854988	36262.92	62446	250689	29.32
INDIGOPNTS	EQ	15-May-2024	1361.90	1370.95	1375.00	1352.05	1353.00	1354.75	1363.11	13834	188.57	3282	7859	56.81
INDIGRID	IV	15-May-2024	136.48	137.08	137.30	135.90	136.49	136.32	136.48	123426	168.46	456	118535	96.04
INDNIPPON	EQ	15-May-2024	658.20	658.95	664.95	648.80	652.00	655.25	656.60	6491	42.62	1670	2883	44.42
INDOAMIN	EQ	15-May-2024	128.40	130.35	135.30	129.55	130.85	130.15	132.21	68627	90.73	2124	30621	44.62
INDOBORAX	EQ	15-May-2024	173.95	173.95	177.90	171.30	172.90	172.90	174.92	41661	72.88	2660	23725	56.95
INDOCO	EQ	15-May-2024	330.50	331.25	335.60	325.05	326.35	327.55	328.92	67038	220.50	2799	50723	75.66
INDORAMA	EQ	15-May-2024	42.50	42.85	43.60	42.30	42.30	42.65	42.92	85966	36.90	481	34192	39.77
INDOSTAR	EQ	15-May-2024	235.00	235.95	240.00	232.90	234.00	234.50	236.55	58574	138.56	1372	33830	57.76
INDOTECH	BE	15-May-2024	1421.30	1421.30	1437.95	1385.00	1408.95	1397.95	1409.83	10680	150.57	850	-	-
INDOTHAI	EQ	15-May-2024	320.00	317.45	325.25	317.05	322.45	321.90	321.06	1032	3.31	96	512	49.61
INDOWIND	EQ	15-May-2024	22.05	22.85	23.15	22.15	23.15	23.15	22.92	316378	72.52	1132	235872	74.55
INDRAMEDCO	EQ	15-May-2024	245.50	247.90	249.10	241.00	243.95	244.10	246.86	499974	1234.24	5434	453357	90.68
INDSWFTLAB	EQ	15-May-2024	109.75	111.05	116.50	111.05	113.30	112.90	114.01	1215060	1385.31	13412	326666	26.88
INDSWFTLTD	BE	15-May-2024	21.25	21.10	21.65	20.90	21.60	21.60	21.16	28746	6.08	97	-	-
INDTERRAIN	EQ	15-May-2024	70.35	71.50	71.85	70.25	71.75	71.30	71.03	60321	42.85	547	27215	45.12
INDUSINDBK	EQ	15-May-2024	1421.00	1421.00	1429.85	1407.40	1418.00	1417.10	1415.43	2516309	35616.63	94394	996509	39.60
INDUSTOWER	EQ	15-May-2024	339.50	342.45	347.90	340.00	341.50	341.80	343.50	9691825	33291.05	73933	4459756	46.02
INFIBEAM	EQ	15-May-2024	32.45	32.70	33.25	32.30	32.45	32.40	32.73	12089636	3956.68	15560	4322694	35.76
INFINIUM	SM	15-May-2024	222.50	223.50	223.50	217.00	217.00	218.40	219.48	5000	10.97	10	3500	70.00
INFOBEAN	EQ	15-May-2024	411.75	417.90	424.70	413.50	421.65	417.30	419.21	28474	119.37	4022	11462	40.25
INFOLLION	SM	15-May-2024	208.50	210.95	221.00	208.80	214.00	214.00	212.24	53600	113.76	62	40000	74.63
INFOMEDIA	BE	15-May-2024	5.80	5.75	5.80	5.55	5.70	5.70	5.64	1227	0.07	10	-	-
INFRABEES	EQ	15-May-2024	868.39	872.40	879.02	870.01	870.01	876.09	875.22	20870	182.66	789	14441	69.20
INFRAIETF	EQ	15-May-2024	85.84	86.61	86.80	85.86	86.50	86.68	86.52	141418	122.35	1650	106578	75.36
INFY	EQ	15-May-2024	1424.70	1426.00	1431.80	1418.55	1420.00	1419.95	1422.38	4327544	61554.30	186636	3104530	71.74
INGERRAND	EQ	15-May-2024	4513.30	4513.00	4777.00	4448.95	4744.00	4706.10	4582.45	32264	1478.48	7167	13745	42.60
INNOVACAP	EQ	15-May-2024	468.90	473.00	484.80	470.00	478.50	478.80	476.56	67511	321.73	10437	47954	71.03
INNOVANA	SM	15-May-2024	598.00	598.00	598.00	551.00	564.00	559.00	565.42	9200	52.02	44	7000	76.09
INNOVATIVE	SM	15-May-2024	6.50	6.65	6.80	6.25	6.80	6.75	6.46	45000	2.91	15	33000	73.33
INOXGREEN	EQ	15-May-2024	123.80	124.80	124.80	120.50	122.10	122.20	122.35	822638	1006.50	6845	656006	79.74
INOXINDIA	EQ	15-May-2024	1280.55	1288.00	1336.00	1287.95	1314.90	1315.50	1315.60	458745	6035.24	30928	177147	38.62
INOXWIND	EQ	15-May-2024	565.95	573.00	581.90	555.30	558.85	559.40	565.57	637402	3604.95	20163	312752	49.07
INSECTICID	EQ	15-May-2024	562.90	562.90	573.50	551.15	555.10	557.85	560.37	10172	57.00	1080	6201	60.96
INSPIRE	SM	15-May-2024	43.75	43.50	44.10	43.50	44.00	44.00	43.90	8000	3.51	4	8000	100.00
INTELLECT	EQ	15-May-2024	880.20	880.95	892.50	875.25	882.00	880.20	881.85	272428	2402.42	12857	138479	50.83
INTENTECH	EQ	15-May-2024	129.80	131.75	133.00	127.05	127.05	128.60	129.98	64615	83.99	972	36164	55.97
INTLCONV	EQ	15-May-2024	85.05	85.70	90.30	85.20	88.50	87.70	87.83	334722	293.98	4563	150454	44.95
INVENTURE	BE	15-May-2024	2.35	2.40	2.45	2.30	2.40	2.40	2.38	2129225	50.71	1028	-	-
IOB	EQ	15-May-2024	61.85	61.85	63.40	61.60	62.05	61.90	62.56	7662946	4794.00	20341	2214610	28.90
IOC	EQ	15-May-2024	159.35	160.60	162.60	159.75	162.00	161.80	161.38	17906679	28897.96	115878	6403505	35.76
IOLCP	EQ	15-May-2024	376.85	369.95	370.90	361.00	366.20	365.90	366.19	646120	2366.05	20963	163250	25.27
IONEXCHANG	EQ	15-May-2024	533.75	533.80	537.45	445.00	520.10	521.65	518.92	207983	1079.27	19174	105817	50.88
IPCALAB	EQ	15-May-2024	1289.95	1295.00	1295.00	1266.50	1274.10	1276.30	1279.58	139522	1785.29	12616	39145	28.06
IPL	EQ	15-May-2024	239.70	241.00	250.50	240.30	245.35	245.95	245.94	1836610	4517.04	14367	863493	47.02
IPSL	SM	15-May-2024	179.00	160.00	160.00	160.00	160.00	160.00	160.00	2000	3.20	2	2000	100.00
IRB	EQ	15-May-2024	65.85	66.75	67.10	65.50	65.80	65.70	66.13	11425846	7556.23	38065	4241945	37.13
IRBINVIT	IV	15-May-2024	66.34	66.45	66.79	66.00	66.15	66.14	66.24	213244	141.24	1602	199872	93.73
IRCON	EQ	15-May-2024	242.35	243.25	244.65	238.80	242.80	242.75	242.03	6835404	16543.50	59532	2179602	31.89
IRCTC	EQ	15-May-2024	1026.65	1027.05	1039.90	1020.25	1027.35	1028.65	1029.53	1328038	13672.53	44307	373133	28.10
IREDA	EQ	15-May-2024	173.15	175.00	175.90	171.10	171.95	172.00	173.10	14330210	24805.89	87944	5716606	39.89
IRFC	EQ	15-May-2024	157.30	158.90	159.80	155.00	155.60	155.45	157.13	45470586	71446.29	196657	13518638	29.73
IRIS	EQ	15-May-2024	180.85	184.00	189.85	173.50	175.00	174.55	181.97	114741	208.79	2571	54064	47.12
IRISDOREME	EQ	15-May-2024	81.60	82.70	83.45	81.95	82.85	82.60	82.72	145157	120.08	1661	29858	20.57
IRMENERGY	EQ	15-May-2024	555.90	560.00	567.90	555.00	555.50	556.60	559.44	40299	225.45	4570	21139	52.46
ISEC	EQ	15-May-2024	729.70	733.45	733.95	727.00	733.50	732.00	730.96	203019	1483.98	5373	83509	41.13
ISFT	EQ	15-May-2024	123.90	125.70	127.55	121.50	121.80	122.10	124.23	60631	75.32	852	37090	61.17
ISGEC	EQ	15-May-2024	1021.35	1031.50	1036.15	1001.75	1013.00	1009.60	1018.60	62863	640.32	7069	35317	56.18
ISHAN	SM	15-May-2024	2.10	2.10	2.10	2.00	2.00	2.00	2.03	384000	7.78	8	288000	75.00
ISMTLTD	EQ	15-May-2024	98.25	98.60	100.20	96.45	98.00	98.15	98.36	538218	529.40	3482	321504	59.73
IT	EQ	15-May-2024	35.12	34.78	35.24	34.78	35.01	34.99	35.02	55667	19.50	566	31913	57.33
ITALIANE	SM	15-May-2024	33.00	32.90	34.00	32.90	32.95	32.95	33.28	6000	2.00	3	6000	100.00
ITBEES	EQ	15-May-2024	35.11	35.33	35.39	35.00	35.25	35.19	35.20	4181217	1471.99	14739	2710359	64.82
ITC	EQ	15-May-2024	429.70	430.75	433.25	426.75	428.25	427.80	429.40	7565080	32484.56	144013	4139221	54.71
ITDC	EQ	15-May-2024	642.90	656.00	664.00	641.25	653.30	654.05	656.98	39973	262.61	2557	15865	39.69
ITDCEM	EQ	15-May-2024	384.10	386.30	386.65	376.10	378.00	378.35	380.60	353315	1344.70	12336	179441	50.79
ITETF	EQ	15-May-2024	33.51	33.78	33.78	33.39	33.59	33.55	33.53	41513	13.92	373	36209	87.22
ITETFADD	EQ	15-May-2024	33.46	33.47	33.90	33.30	33.85	33.56	33.51	10351	3.47	137	6159	59.50
ITI	EQ	15-May-2024	285.60	285.80	322.80	285.80	312.80	313.55	314.96	37204637	117180.22	324435	2129412	5.72
ITIETF	EQ	15-May-2024	35.12	35.25	35.37	34.94	35.10	35.07	35.09	744982	261.40	2056	522109	70.08
IVC	EQ	15-May-2024	11.65	11.85	11.85	11.30	11.30	11.35	11.46	441826	50.65	1342	321245	72.71
IVP	BE	15-May-2024	166.70	168.00	168.00	163.00	165.90	164.35	165.59	5274	8.73	61	-	-
IVZINGOLD	EQ	15-May-2024	6392.55	6414.90	6470.00	6414.90	6470.00	6469.35	6459.16	164	10.59	29	132	80.49
IVZINNIFTY	EQ	15-May-2024	2458.57	2491.80	2491.80	2491.00	2491.00	2491.00	2491.51	102	2.54	4	102	100.00
IWEL	BE	15-May-2024	6873.65	6940.00	6940.00	6580.00	6597.25	6600.25	6700.70	6858	459.53	1438	-	-
IZMO	EQ	15-May-2024	309.80	312.00	315.40	305.05	307.00	308.85	309.29	45138	139.61	1531	30354	67.25
J&KBANK	EQ	15-May-2024	128.85	130.20	133.15	129.25	130.00	129.90	130.95	2870652	3759.12	14307	1377131	47.97
JAGRAN	EQ	15-May-2024	96.60	96.55	97.50	93.80	95.10	95.05	95.04	228132	216.81	3554	127158	55.74
JAGSNPHARM	EQ	15-May-2024	324.25	329.10	335.45	323.00	329.05	326.35	329.39	22059	72.66	1319	6559	29.73
JAIBALAJI	BE	15-May-2024	917.50	934.00	963.35	932.55	963.35	963.35	952.81	60319	574.72	1063	-	-
JAICORPLTD	EQ	15-May-2024	295.60	296.10	302.00	293.10	295.05	295.20	297.70	295665	880.19	4952	125586	42.48
JAIPURKURT	BE	15-May-2024	46.35	48.60	48.65	48.60	48.65	48.65	48.65	13381	6.51	39	-	-
JALAN	SM	15-May-2024	3.95	3.95	3.95	3.75	3.75	3.75	3.81	39000	1.49	9	27000	69.23
JAMNAAUTO	EQ	15-May-2024	134.30	135.00	135.00	132.30	132.90	132.65	133.39	1062990	1417.94	11268	413186	38.87
JASH	EQ	15-May-2024	2227.50	2221.60	2350.00	2211.45	2300.00	2291.35	2293.08	64358	1475.78	10744	28071	43.62
JAYAGROGN	EQ	15-May-2024	238.85	236.10	245.55	235.30	245.00	243.25	241.64	9660	23.34	602	6098	63.13
JAYBARMARU	EQ	15-May-2024	108.20	109.00	111.30	108.45	110.15	110.25	109.86	122453	134.53	3376	65025	53.10
JAYNECOIND	EQ	15-May-2024	48.80	49.40	50.80	49.15	49.25	49.30	49.67	119019	59.12	703	81315	68.32
JAYSREETEA	EQ	15-May-2024	103.15	102.30	103.80	101.35	101.45	101.95	102.47	11960	12.26	274	7877	65.86
JBCHEPHARM	EQ	15-May-2024	1797.25	1797.25	1840.40	1792.10	1806.10	1805.40	1814.48	73130	1326.93	10350	37251	50.94
JBMA	EQ	15-May-2024	1814.90	1824.85	1855.00	1820.00	1826.00	1832.25	1838.17	89216	1639.94	11589	39702	44.50
JCHAC	EQ	15-May-2024	1228.55	1222.00	1258.40	1222.00	1234.00	1239.05	1240.46	23495	291.45	4300	10696	45.52
JETAIRWAYS	BZ	15-May-2024	46.60	45.05	46.70	45.05	46.45	46.60	46.34	26839	12.44	273	-	-
JETFREIGHT	EQ	15-May-2024	13.35	13.65	13.70	13.30	13.35	13.35	13.50	33195	4.48	217	20931	63.05
JGCHEM	EQ	15-May-2024	244.50	244.95	253.75	240.15	244.90	246.75	244.52	151042	369.32	3097	88762	58.77
JHS	BE	15-May-2024	18.10	18.30	19.00	18.00	18.80	18.40	18.76	145739	27.33	369	-	-
JINDALPHOT	EQ	15-May-2024	623.35	626.00	628.65	612.55	628.00	623.20	620.60	7016	43.54	1001	3678	52.42
JINDALPOLY	EQ	15-May-2024	508.15	511.15	520.00	511.15	516.90	515.30	516.69	15316	79.14	1616	5203	33.97
JINDALSAW	EQ	15-May-2024	546.75	551.70	553.00	541.15	546.55	547.80	547.63	782391	4284.61	29432	460643	58.88
JINDALSTEL	EQ	15-May-2024	978.45	987.00	998.70	975.45	996.00	993.55	989.69	2292776	22691.31	74310	414515	18.08
JINDRILL	EQ	15-May-2024	766.70	774.35	780.00	749.70	762.70	756.65	762.34	33529	255.61	3590	15741	46.95
JINDWORLD	EQ	15-May-2024	364.60	362.00	371.00	345.60	351.50	348.35	356.28	123669	440.61	6397	66801	54.02
JIOFIN	EQ	15-May-2024	352.45	354.05	358.80	351.30	354.50	353.85	355.02	16860136	59856.71	163422	7132300	42.30
JISLDVREQS	EQ	15-May-2024	34.65	34.75	35.50	34.30	34.55	34.55	34.88	34732	12.11	202	8766	25.24
JISLJALEQS	EQ	15-May-2024	68.15	68.55	68.95	67.10	67.30	67.45	67.82	4042516	2741.69	10087	1884393	46.61
JITFINFRA	BE	15-May-2024	785.40	793.80	816.20	768.00	791.00	793.75	792.76	12987	102.96	325	-	-
JIWANRAM	SM	15-May-2024	15.90	15.85	15.85	15.50	15.50	15.50	15.68	12000	1.88	2	12000	100.00
JKCEMENT	EQ	15-May-2024	3921.70	3913.75	3931.15	3790.10	3870.00	3889.85	3850.15	261447	10066.10	48387	126543	48.40
JKIL	EQ	15-May-2024	630.40	631.35	640.00	629.35	631.95	633.55	635.14	83818	532.36	6588	50836	60.65
JKLAKSHMI	EQ	15-May-2024	767.30	768.10	781.00	767.30	768.50	777.25	774.40	75169	582.11	5928	42912	57.09
JKPAPER	EQ	15-May-2024	355.40	355.05	355.75	344.00	344.05	345.00	348.11	929717	3236.43	22759	568233	61.12
JKTYRE	EQ	15-May-2024	384.15	387.95	395.45	384.30	389.85	389.65	389.35	601477	2341.83	21269	219987	36.57
JLHL	EQ	15-May-2024	1253.60	1264.50	1271.25	1248.05	1254.80	1250.05	1251.25	349449	4372.48	8522	263606	75.43
JMA	BE	15-May-2024	98.10	98.00	102.00	96.00	101.00	100.70	99.14	10781	10.69	131	-	-
JMFINANCIL	EQ	15-May-2024	80.25	80.60	81.90	80.40	80.75	80.75	81.01	1467416	1188.82	7395	592269	40.36
JNKINDIA	EQ	15-May-2024	644.20	647.35	647.95	625.05	625.85	628.05	632.74	194811	1232.65	12929	82288	42.24
JOCIL	EQ	15-May-2024	183.80	182.20	194.75	182.15	189.95	187.35	189.51	16970	32.16	557	11202	66.01
JPASSOCIAT	EQ	15-May-2024	17.05	17.40	17.55	16.90	17.00	17.05	17.18	22273439	3827.54	9982	8778125	39.41
JPOLYINVST	EQ	15-May-2024	672.00	688.00	693.00	676.00	687.35	683.20	682.31	6832	46.62	2242	3073	44.98
JPPOWER	BE	15-May-2024	18.95	18.90	19.40	18.70	19.05	19.05	19.05	20844138	3970.76	30669	-	-
JSFB	EQ	15-May-2024	638.55	660.00	660.05	625.45	629.70	628.30	636.75	171476	1091.87	10944	98520	57.45
JSL	EQ	15-May-2024	711.60	713.70	713.70	680.65	686.80	682.85	691.31	2801684	19368.45	118264	1434953	51.22
JSLL	ST	15-May-2024	1121.40	1140.00	1175.00	1130.00	1174.90	1168.40	1160.70	71820	833.61	235	67320	93.73
JSWENERGY	EQ	15-May-2024	599.70	605.00	635.60	592.30	598.10	598.05	610.10	7636943	46593.15	159465	2965756	38.83
JSWHL	EQ	15-May-2024	6168.40	6148.00	6340.00	6142.45	6205.00	6248.60	6216.94	3886	241.59	1589	1403	36.10
JSWINFRA	EQ	15-May-2024	259.00	260.00	265.35	256.55	257.90	257.65	261.28	4069046	10631.70	35176	1869882	45.95
JSWSTEEL	EQ	15-May-2024	881.50	882.00	883.50	863.40	870.55	870.95	872.85	2194086	19151.03	94053	825348	37.62
JTEKTINDIA	EQ	15-May-2024	166.75	168.70	168.70	163.50	164.60	164.60	165.23	124276	205.35	4016	56385	45.37
JTLIND	EQ	15-May-2024	220.00	220.00	223.30	217.50	219.30	220.50	219.64	2641868	5802.56	21020	1309732	49.58
JUBLFOOD	EQ	15-May-2024	474.00	473.95	479.95	466.95	468.00	468.05	471.19	1077915	5079.01	42996	485020	45.00
JUBLINDS	EQ	15-May-2024	1065.00	1084.95	1084.95	1040.00	1056.45	1060.95	1058.13	3779	39.99	676	2040	53.98
JUBLINGREA	EQ	15-May-2024	511.60	500.00	562.25	500.00	550.00	548.50	546.89	2717844	14863.54	79872	503287	18.52
JUBLPHARMA	EQ	15-May-2024	688.20	690.00	731.40	686.15	715.00	715.45	717.31	798283	5726.16	36781	302366	37.88
JUNIORBEES	EQ	15-May-2024	695.24	698.80	700.00	695.24	699.00	698.97	698.73	233819	1633.77	7097	157757	67.47
JUNIPER	EQ	15-May-2024	466.05	469.95	472.95	452.30	461.45	462.10	461.47	381071	1758.52	11151	270599	71.01
JUSTDIAL	EQ	15-May-2024	1002.35	1018.00	1018.00	981.00	987.90	988.15	1000.36	258485	2585.78	14753	73731	28.52
JWL	EQ	15-May-2024	490.05	498.00	523.00	494.00	512.45	512.70	509.70	5009781	25534.65	111071	1420347	28.35
JYOTHYLAB	EQ	15-May-2024	460.05	465.00	472.70	427.55	445.00	440.95	447.37	5286500	23649.98	139437	1785402	33.77
JYOTICNC	EQ	15-May-2024	873.20	883.00	916.85	880.00	902.50	897.85	909.68	831593	7564.80	19189	466705	56.12
JYOTISTRUC	BE	15-May-2024	25.80	25.95	26.65	24.90	25.75	26.15	25.80	3079200	794.51	3561	-	-
K2INFRA	SM	15-May-2024	158.00	159.95	161.50	155.00	155.00	155.50	158.19	60000	94.91	49	38400	64.00
KABRAEXTRU	EQ	15-May-2024	379.30	381.95	388.90	375.15	379.00	378.60	379.90	55220	209.78	5294	21562	39.05
KAJARIACER	EQ	15-May-2024	1190.80	1194.00	1218.90	1185.00	1206.45	1205.25	1207.02	665718	8035.34	29848	512381	76.97
KAKATCEM	EQ	15-May-2024	211.15	211.50	213.20	207.25	210.25	208.60	210.73	6086	12.83	452	3899	64.07
KALAMANDIR	EQ	15-May-2024	183.20	184.00	187.50	182.00	182.95	182.95	184.19	131859	242.87	6397	83201	63.10
KALYANIFRG	EQ	15-May-2024	425.45	433.95	434.60	424.40	433.00	432.25	431.83	1193	5.15	170	885	74.18
KALYANKJIL	EQ	15-May-2024	397.30	401.60	410.00	399.05	408.60	409.15	408.05	1400855	5716.22	40132	939295	67.05
KAMATHOTEL	EQ	15-May-2024	258.60	261.00	271.50	260.95	271.50	271.35	269.89	134712	363.57	2395	91840	68.18
KAMDHENU	EQ	15-May-2024	525.15	524.95	532.95	512.00	513.00	515.30	521.53	33561	175.03	2759	14232	42.41
KAMOPAINTS	EQ	15-May-2024	169.25	170.20	173.15	169.10	169.55	170.40	170.61	786553	1341.94	4238	668912	85.04
KANANIIND	BE	15-May-2024	3.70	3.80	3.85	3.75	3.85	3.85	3.84	627958	24.11	1026	-	-
KANDARP	SM	15-May-2024	29.45	28.70	29.40	28.05	29.10	29.10	28.60	32000	9.15	8	28000	87.50
KANORICHEM	EQ	15-May-2024	115.40	115.80	119.50	115.80	116.90	116.50	117.15	11767	13.79	399	6558	55.73
KANPRPLA	EQ	15-May-2024	103.20	102.50	105.40	102.15	104.00	104.00	103.82	4783	4.97	458	1295	27.08
KANSAINER	EQ	15-May-2024	274.55	276.80	277.15	273.00	274.50	273.75	274.71	155109	426.10	9912	81908	52.81
KAPSTON	EQ	15-May-2024	366.70	383.00	385.00	352.25	365.00	364.10	370.86	55376	205.37	2610	25367	45.81
KARMAENG	BE	15-May-2024	71.55	71.55	72.50	71.55	72.05	72.05	72.05	4622	3.33	24	-	-
KARNIKA	SM	15-May-2024	299.95	300.00	305.00	300.00	305.00	305.00	302.50	800	2.42	2	800	100.00
KARURVYSYA	EQ	15-May-2024	193.75	194.90	200.00	193.75	197.05	197.65	197.36	1526875	3013.51	19336	718242	47.04
KAUSHALYA	EQ	15-May-2024	699.80	712.55	734.75	712.55	734.75	734.55	728.17	114	0.83	52	73	64.04
KAVVERITEL	EQ	15-May-2024	16.30	16.55	17.10	15.80	17.10	17.10	16.67	66703	11.12	303	52047	78.03
KAYA	EQ	15-May-2024	341.35	344.70	362.00	342.40	357.95	358.75	357.40	19099	68.26	1223	11625	60.87
KAYNES	EQ	15-May-2024	2549.85	2585.00	2628.85	2570.00	2621.00	2619.00	2594.69	115652	3000.81	11724	83720	72.39
KBCGLOBAL	EQ	15-May-2024	1.90	1.85	1.90	1.80	1.80	1.80	1.82	14157739	257.49	4147	12265309	86.63
KCEIL	SM	15-May-2024	303.65	301.00	303.00	288.50	288.50	289.15	292.27	170500	498.31	273	108500	63.64
KCK	SM	15-May-2024	120.70	122.50	122.50	119.90	120.00	120.00	120.54	18000	21.70	7	18000	100.00
KCP	EQ	15-May-2024	165.60	165.65	169.15	163.95	164.90	164.50	166.14	289776	481.42	7701	154786	53.42
KCPSUGIND	EQ	15-May-2024	35.65	35.80	36.35	35.50	35.60	35.65	35.82	221015	79.16	1177	129311	58.51
KDDL	EQ	15-May-2024	2594.85	2640.00	2897.95	2508.50	2613.15	2595.50	2697.84	165400	4462.23	30186	37347	22.58
KDL	SM	15-May-2024	910.50	956.00	956.00	956.00	956.00	956.00	956.00	6400	61.18	12	6400	100.00
KEC	EQ	15-May-2024	719.90	723.85	789.00	717.00	762.00	760.75	764.08	4321732	33021.47	119749	1073788	24.85
KECL	EQ	15-May-2024	179.25	179.25	182.95	175.65	180.40	179.75	179.35	922273	1654.11	9026	346772	37.60
KEEPLEARN	EQ	15-May-2024	6.05	4.00	4.00	4.00	4.00	4.00	4.00	2611	0.10	7	2611	100.00
KEI	EQ	15-May-2024	4066.55	4064.05	4137.95	4007.70	4042.35	4050.30	4069.78	241513	9829.04	23950	125535	51.98
KEL	SM	15-May-2024	157.10	166.95	183.80	165.00	183.80	176.95	173.45	182400	316.37	109	127200	69.74
KELLTONTEC	EQ	15-May-2024	96.25	97.00	97.95	96.00	96.95	96.60	97.07	241058	234.00	4669	127671	52.96
KERNEX	EQ	15-May-2024	466.50	466.50	484.00	463.85	472.00	469.80	471.21	15367	72.41	523	10010	65.14
KESORAMIND	EQ	15-May-2024	177.75	178.00	178.45	176.55	177.10	177.15	177.48	581746	1032.47	3621	248495	42.72
KEYFINSERV	BE	15-May-2024	168.30	170.00	174.00	165.50	169.35	171.10	169.26	1786	3.02	38	-	-
KFINTECH	EQ	15-May-2024	769.40	775.00	779.40	754.15	761.00	759.10	763.91	127005	970.20	11578	64529	50.81
KHADIM	EQ	15-May-2024	353.20	354.65	358.80	352.00	352.50	353.40	354.78	12144	43.08	1289	7145	58.84
KHAICHEM	EQ	15-May-2024	69.35	69.45	71.00	69.05	69.30	69.45	69.99	76144	53.29	767	37509	49.26
KHAITANLTD	EQ	15-May-2024	66.35	66.40	67.15	65.00	65.05	65.75	65.95	1899	1.25	80	1409	74.20
KHANDSE	EQ	15-May-2024	27.60	28.25	28.30	27.30	27.85	27.60	27.66	2076	0.57	41	979	47.16
KHFM	SM	15-May-2024	80.65	79.00	80.50	77.50	79.95	78.95	78.69	21700	17.08	7	12400	57.14
KICL	EQ	15-May-2024	4303.80	4350.00	4350.00	4225.35	4295.00	4298.25	4286.20	4447	190.61	1083	2489	55.97
KILITCH	EQ	15-May-2024	344.00	358.00	359.00	341.40	344.00	345.65	349.09	5456	19.05	454	2579	47.27
KIMS	EQ	15-May-2024	1952.85	1964.40	1974.90	1944.65	1948.00	1953.85	1957.89	66721	1306.32	6383	54421	81.57
KINGFA	EQ	15-May-2024	1976.00	1995.75	2007.85	1935.20	1956.90	1962.55	1968.48	4083	80.37	588	2824	69.16
KIOCL	EQ	15-May-2024	418.25	420.75	426.90	418.35	421.00	423.25	423.84	99286	420.82	6389	42663	42.97
KIRIINDUS	EQ	15-May-2024	318.15	321.00	321.85	308.10	309.80	309.70	312.53	280807	877.62	9993	178135	63.44
KIRLOSBROS	EQ	15-May-2024	1532.90	1569.00	1783.05	1518.35	1780.00	1689.60	1595.51	1183817	18887.88	85234	273624	23.11
KIRLOSENG	EQ	15-May-2024	1141.75	1144.80	1201.00	1143.05	1193.90	1184.85	1168.65	578339	6758.73	37001	290950	50.31
KIRLOSIND	EQ	15-May-2024	5835.65	5834.95	5999.90	5685.85	5970.00	5901.50	5862.49	10052	589.30	3773	3290	32.73
KIRLPNU	EQ	15-May-2024	1056.65	1082.00	1162.30	1074.45	1162.30	1162.30	1129.51	331427	3743.50	7948	203823	61.50
KITEX	EQ	15-May-2024	201.15	204.15	211.30	202.15	208.60	206.95	206.87	149394	309.06	5936	83739	56.05
KKCL	EQ	15-May-2024	660.15	695.00	695.00	657.65	658.25	662.10	667.17	43514	290.31	6010	21700	49.87
KLL	SM	15-May-2024	96.45	98.00	100.50	95.80	97.50	97.50	97.87	49600	48.54	31	32000	64.52
KMSUGAR	EQ	15-May-2024	38.05	38.55	38.85	38.00	38.10	38.10	38.37	326366	125.23	1964	180387	55.27
KNAGRI	SM	15-May-2024	125.40	123.00	124.00	123.00	123.00	123.05	123.29	9600	11.84	11	8000	83.33
KNRCON	EQ	15-May-2024	254.50	255.70	256.35	252.30	253.50	252.90	253.49	139616	353.91	6720	76961	55.12
KODYTECH	SM	15-May-2024	1263.55	1326.70	1326.70	1315.00	1326.70	1326.70	1326.36	6400	84.89	37	4900	76.56
KOHINOOR	EQ	15-May-2024	39.95	39.70	40.90	39.70	40.05	40.00	40.23	36194	14.56	511	22865	63.17
KOKUYOCMLN	EQ	15-May-2024	162.35	162.95	168.55	160.35	166.20	166.90	165.34	548348	906.66	12797	228333	41.64
KOLTEPATIL	EQ	15-May-2024	501.05	505.90	508.90	497.85	503.90	503.30	502.92	100033	503.08	10452	48354	48.34
KONSTELEC	SM	15-May-2024	241.20	229.00	258.80	217.10	218.00	221.15	227.09	1156000	2625.18	1003	609000	52.68
KONTOR	SM	15-May-2024	84.00	84.00	84.00	83.50	83.50	83.50	83.75	2400	2.01	2	2400	100.00
KOPRAN	EQ	15-May-2024	247.80	248.70	252.95	247.80	250.65	249.95	249.80	239834	599.10	6197	105688	44.07
KORE	SM	15-May-2024	420.10	420.00	427.90	416.10	425.00	425.00	422.79	3500	14.80	7	1500	42.86
KOTAKBANK	EQ	15-May-2024	1646.30	1649.70	1654.00	1637.05	1649.00	1650.80	1647.90	5260900	86694.23	155446	3373213	64.12
KOTARISUG	EQ	15-May-2024	58.60	59.00	60.30	58.00	58.10	58.40	59.18	132734	78.55	1557	63871	48.12
KOTHARIPET	EQ	15-May-2024	128.05	129.50	132.65	127.60	129.00	129.30	130.13	87400	113.74	1922	33184	37.97
KOTHARIPRO	EQ	15-May-2024	127.05	127.55	127.90	126.00	126.60	126.15	126.75	7636	9.68	418	3728	48.82
KOTYARK	SM	15-May-2024	1446.60	1480.00	1494.00	1425.05	1476.00	1476.55	1465.23	81800	1198.56	670	56900	69.56
KPIGREEN	EQ	15-May-2024	1879.15	1935.00	1973.10	1917.05	1973.10	1973.10	1966.95	438824	8631.44	9900	174508	39.77
KPIL	EQ	15-May-2024	1157.15	1164.95	1205.00	1161.40	1185.00	1177.10	1179.01	387788	4572.08	28181	180231	46.48
KPITTECH	EQ	15-May-2024	1497.45	1504.00	1509.00	1480.00	1490.00	1493.25	1487.74	500621	7447.93	42206	250637	50.07
KPRMILL	EQ	15-May-2024	813.55	816.20	831.95	812.05	822.50	823.80	824.80	173898	1434.31	16621	79531	45.73
KRBL	EQ	15-May-2024	280.05	281.70	284.70	279.00	280.00	280.05	281.89	606194	1708.82	12991	384319	63.40
KREBSBIO	EQ	15-May-2024	68.15	69.65	69.65	66.00	67.00	66.40	67.17	6480	4.35	190	5764	88.95
KRIDHANINF	BE	15-May-2024	4.05	4.05	4.25	4.05	4.25	4.25	4.24	77246	3.28	110	-	-
KRISHANA	EQ	15-May-2024	218.95	221.95	224.95	217.95	218.15	218.15	219.49	17248	37.86	556	12730	73.81
KRISHCA	SM	15-May-2024	237.00	236.00	253.00	236.00	244.75	244.70	246.29	56500	139.16	102	37500	66.37
KRISHIVAL	SM	15-May-2024	254.00	241.50	244.00	241.30	241.30	241.30	242.03	2000	4.84	4	2000	100.00
KRISHNADEF	SM	15-May-2024	415.50	424.80	427.50	416.00	427.00	427.00	423.05	9000	38.07	18	7000	77.78
KRITI	EQ	15-May-2024	112.60	112.60	118.30	112.60	114.00	114.20	115.59	82250	95.08	1591	48810	59.34
KRITIKA	BE	15-May-2024	22.25	21.80	21.80	21.80	21.80	21.80	21.80	42337	9.23	262	-	-
KRITINUT	EQ	15-May-2024	101.80	103.95	103.95	100.00	102.00	100.60	101.40	29949	30.37	834	11728	39.16
KRSNAA	EQ	15-May-2024	587.30	588.00	593.55	581.55	589.95	591.25	589.34	28015	165.10	2730	19624	70.05
KRYSTAL	EQ	15-May-2024	715.75	718.00	729.50	707.00	707.00	710.20	719.35	41076	295.48	3297	23717	57.74
KSB	EQ	15-May-2024	4573.10	4580.15	4889.95	4580.15	4825.10	4829.10	4791.39	112786	5404.02	19063	44290	39.27
KSCL	EQ	15-May-2024	851.40	854.70	864.90	850.00	851.60	852.65	855.64	40208	344.03	4450	14821	36.86
KSHITIJPOL	BE	15-May-2024	5.65	5.85	5.85	5.40	5.50	5.50	5.49	76888	4.22	329	-	-
KSL	EQ	15-May-2024	825.35	829.50	845.60	826.05	835.00	832.10	835.70	19000	158.78	2956	9536	50.19
KSOLVES	EQ	15-May-2024	1122.10	1133.00	1134.90	1111.55	1118.30	1121.30	1125.08	20010	225.13	3955	10793	53.94
KTKBANK	EQ	15-May-2024	223.15	224.65	226.00	221.85	222.85	222.65	223.46	755645	1688.57	12240	428545	56.71
KTL	SM	15-May-2024	48.55	49.80	50.00	48.55	48.55	48.60	48.99	51000	24.98	16	33000	64.71
KUANTUM	EQ	15-May-2024	153.65	154.00	156.00	152.90	155.70	155.00	154.54	47766	73.82	2697	19816	41.49
LAGNAM	BE	15-May-2024	138.00	135.25	135.25	135.25	135.25	135.25	135.25	23626	31.95	83	-	-
LAL	EQ	15-May-2024	23.15	24.30	24.30	24.30	24.30	24.30	24.30	75728	18.40	93	75728	100.00
LALPATHLAB	EQ	15-May-2024	2491.60	2500.85	2537.85	2466.95	2475.00	2473.70	2499.46	186576	4663.39	23176	74330	39.84
LAMBODHARA	EQ	15-May-2024	147.95	145.30	154.25	145.30	151.05	151.20	150.23	10462	15.72	885	4473	42.75
LANCORHOL	EQ	15-May-2024	45.00	45.90	45.90	44.90	45.00	45.15	45.23	51471	23.28	374	44802	87.04
LANDMARK	EQ	15-May-2024	738.05	741.90	744.00	727.80	739.85	735.80	731.98	89161	652.64	15345	55712	62.48
LAOPALA	EQ	15-May-2024	318.25	317.10	323.60	316.30	322.00	322.45	321.23	47058	151.16	5076	27133	57.66
LASA	EQ	15-May-2024	23.95	24.50	24.50	23.70	24.25	24.00	24.05	14987	3.60	186	9984	66.62
LATENTVIEW	BE	15-May-2024	468.20	476.00	476.00	460.00	469.00	472.30	468.72	154359	723.52	4553	-	-
LATTEYS	BE	15-May-2024	14.95	15.00	15.65	15.00	15.40	15.40	15.41	50812	7.83	245	-	-
LAURUSLABS	EQ	15-May-2024	433.80	433.85	440.75	430.20	436.00	437.45	435.78	1176348	5126.28	21389	333795	28.38
LAWSIKHO	SM	15-May-2024	315.80	316.00	330.00	302.10	308.00	306.85	315.90	76000	240.08	142	48500	63.82
LAXMICOT	EQ	15-May-2024	32.55	33.00	33.05	32.05	32.15	32.30	32.44	35726	11.59	224	19585	54.82
LAXMIMACH	EQ	15-May-2024	16460.25	16501.00	16740.00	16458.00	16601.05	16598.55	16591.23	2518	417.77	1316	1205	47.86
LCCINFOTEC	BE	15-May-2024	1.95	2.00	2.00	2.00	2.00	2.00	2.00	8407	0.17	27	-	-
LEMERITE	SM	15-May-2024	78.85	80.00	81.00	80.00	80.45	80.35	80.21	96000	77.00	22	92800	96.67
LEMONTREE	EQ	15-May-2024	144.55	144.50	147.30	143.85	144.15	144.65	145.61	2062359	3003.09	23603	1022558	49.58
LEXUS	EQ	15-May-2024	42.80	43.95	45.50	41.55	44.35	44.20	43.68	52093	22.75	533	35754	68.63
LFIC	BE	15-May-2024	174.20	180.00	182.90	180.00	182.90	182.90	182.53	5479	10.00	66	-	-
LGBBROSLTD	EQ	15-May-2024	1294.75	1297.00	1297.00	1276.70	1282.05	1280.15	1285.25	10628	136.60	2018	6621	62.30
LGBFORGE	EQ	15-May-2024	10.35	10.50	10.95	10.30	10.70	10.75	10.63	454376	48.30	782	282573	62.19
LGHL	BE	15-May-2024	284.55	292.60	292.60	280.00	280.00	280.00	288.91	2451	7.08	60	-	-
LIBAS	EQ	15-May-2024	18.95	18.80	19.80	18.80	19.50	19.45	19.46	90570	17.62	387	53043	58.57
LIBERTSHOE	EQ	15-May-2024	329.95	334.00	334.00	321.55	324.40	324.15	327.40	36453	119.35	856	27146	74.47
LICHSGFIN	EQ	15-May-2024	633.75	636.00	640.65	623.05	625.65	631.00	634.07	2552119	16182.10	60722	1042819	40.86
LICI	EQ	15-May-2024	931.00	934.00	999.35	932.55	994.50	990.00	972.02	7637335	74236.06	178864	2717233	35.58
LICMFGOLD	EQ	15-May-2024	6594.65	6604.25	6680.00	6601.00	6644.00	6667.30	6647.94	193	12.83	78	103	53.37
LICNETFGSC	EQ	15-May-2024	25.19	25.35	25.35	25.15	25.25	25.15	25.18	2237	0.56	77	1645	73.54
LICNETFN50	EQ	15-May-2024	241.62	245.48	245.48	240.93	242.18	242.08	241.88	307	0.74	32	180	58.63
LICNETFSEN	EQ	15-May-2024	803.45	785.71	805.91	785.70	800.00	795.71	794.82	189	1.50	25	89	47.09
LICNFNHGP	EQ	15-May-2024	247.08	250.01	252.00	240.00	252.00	248.09	248.78	3963	9.86	153	340	8.58
LICNMID100	EQ	15-May-2024	49.97	48.97	50.47	48.97	50.00	49.56	49.75	4659	2.32	121	2492	53.49
LIKHITHA	EQ	15-May-2024	369.20	371.20	382.05	366.15	375.90	375.95	375.79	339182	1274.60	5840	169071	49.85
LINC	EQ	15-May-2024	564.20	570.00	590.00	561.00	589.00	586.95	580.14	16396	95.12	2167	6957	42.43
LINCOLN	EQ	15-May-2024	585.95	586.05	605.00	581.15	605.00	600.55	594.36	52852	314.13	4397	35668	67.49
LINDEINDIA	EQ	15-May-2024	8281.90	8266.00	9043.00	8265.00	8798.95	8775.30	8831.45	417377	36860.44	66139	89185	21.37
LIQUID	EQ	15-May-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	999.99	208584	2085.82	129	164464	78.85
LIQUID1	EQ	15-May-2024	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	999.99	1313	13.13	12	800	60.93
LIQUIDADD	EQ	15-May-2024	1009.42	1009.61	1009.61	1009.59	1009.59	1009.59	1009.59	156925	1584.30	235	150077	95.64
LIQUIDBEES	EQ	15-May-2024	999.99	1000.50	1002.15	999.99	1000.01	999.99	1000.00	2085866	20858.60	5408	1703731	81.68
LIQUIDCASE	EQ	15-May-2024	102.16	102.18	102.18	102.16	102.18	102.17	102.18	4506960	4605.14	2489	4470139	99.18
LIQUIDETF	EQ	15-May-2024	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	516780	5167.79	349	332439	64.33
LIQUIDIETF	EQ	15-May-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	515486	5154.86	476	339513	65.86
LIQUIDSBI	EQ	15-May-2024	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.01	11176	111.76	13	10108	90.44
LLOYDS	SM	15-May-2024	128.50	122.10	128.50	122.10	125.30	126.90	124.55	12000	14.95	12	9000	75.00
LLOYDSENGG	EQ	15-May-2024	62.65	62.95	63.70	61.50	61.90	61.85	62.64	3981669	2494.14	13873	1475980	37.07
LLOYDSME	EQ	15-May-2024	698.20	698.80	706.70	690.15	691.70	692.40	697.12	132961	926.90	9877	74839	56.29
LODHA	EQ	15-May-2024	1164.30	1144.00	1205.00	1144.00	1185.90	1189.45	1184.73	900246	10665.51	58323	475652	52.84
LOKESHMACH	BE	15-May-2024	435.10	442.85	453.80	426.35	439.45	433.25	439.51	20739	91.15	444	-	-
LORDSCHLO	BE	15-May-2024	122.65	124.50	124.50	120.20	120.20	121.50	121.63	2429	2.95	88	-	-
LOTUSEYE	BE	15-May-2024	60.90	61.70	61.70	60.10	60.90	60.60	60.50	5390	3.26	92	-	-
LOVABLE	EQ	15-May-2024	125.70	126.70	128.40	125.50	128.00	126.30	127.27	19980	25.43	481	13675	68.44
LOWVOL	EQ	15-May-2024	181.57	180.50	180.75	179.66	180.48	180.48	180.58	36119	65.22	27	36117	99.99
LOWVOL1	EQ	15-May-2024	18.44	19.00	19.00	18.26	18.50	18.39	18.40	36113	6.64	199	31272	86.59
LOWVOLIETF	EQ	15-May-2024	19.49	20.05	20.05	19.36	19.44	19.41	19.42	1938704	376.45	1447	1809928	93.36
LOYALTEX	EQ	15-May-2024	572.15	575.00	584.50	569.95	579.90	575.90	576.21	912	5.25	136	669	73.36
LPDC	EQ	15-May-2024	9.40	9.60	9.65	9.20	9.40	9.30	9.39	53578	5.03	275	31071	57.99
LT	EQ	15-May-2024	3379.45	3390.00	3417.40	3353.15	3415.00	3411.30	3386.15	2718682	92058.69	185374	1589809	58.48
LTF	EQ	15-May-2024	157.40	158.50	162.70	157.25	158.85	158.45	159.63	2976208	4750.87	36396	847916	28.49
LTFOODS	EQ	15-May-2024	222.30	223.05	223.35	219.40	221.20	221.00	220.77	542868	1198.50	19590	299664	55.20
LTGILTBEES	EQ	15-May-2024	25.61	25.66	25.66	25.61	25.64	25.65	25.63	1064341	272.80	600	712860	66.98
LTIM	EQ	15-May-2024	4634.85	4648.95	4675.95	4633.00	4648.95	4649.30	4651.90	246664	11474.57	26700	166761	67.61
LTTS	EQ	15-May-2024	4481.20	4482.05	4543.55	4436.55	4443.00	4456.65	4475.29	114696	5132.98	16860	44596	38.88
LUMAXIND	EQ	15-May-2024	2530.60	2549.00	2574.90	2472.55	2503.00	2513.55	2532.01	4759	120.50	1439	2128	44.72
LUMAXTECH	EQ	15-May-2024	469.55	470.90	474.70	465.00	466.10	468.15	470.60	74298	349.65	5557	47125	63.43
LUPIN	EQ	15-May-2024	1637.15	1638.95	1652.00	1628.70	1640.00	1639.10	1637.83	559501	9163.70	28375	278603	49.79
LUXIND	EQ	15-May-2024	1494.00	1495.95	1525.00	1486.15	1498.25	1503.90	1509.06	88410	1334.16	10085	46589	52.70
LXCHEM	EQ	15-May-2024	236.50	237.25	246.00	237.10	242.55	242.80	242.41	800167	1939.66	17269	331658	41.45
LYKALABS	EQ	15-May-2024	114.00	115.85	117.70	115.30	117.00	115.90	116.49	26914	31.35	616	14895	55.34
LYPSAGEMS	EQ	15-May-2024	5.95	5.95	6.15	5.95	6.10	6.10	6.07	17009	1.03	88	12977	76.29
M&M	EQ	15-May-2024	2269.90	2281.30	2317.15	2256.00	2301.45	2302.30	2292.14	2569084	58886.95	125876	1528108	59.48
M&MFIN	EQ	15-May-2024	263.75	263.75	267.75	262.55	265.20	266.90	266.27	4509013	12006.24	24968	2949236	65.41
M&MFIN	N3	15-May-2024	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	100	1.98	1	100	100.00
MAANALU	EQ	15-May-2024	143.55	144.95	146.70	141.55	142.00	142.55	143.79	79099	113.74	2214	35947	45.45
MACPOWER	EQ	15-May-2024	1307.55	1359.40	1438.30	1275.55	1438.30	1438.30	1418.60	33845	480.13	1312	21855	64.57
MADHAV	BE	15-May-2024	40.05	40.00	41.40	40.00	40.75	40.35	40.37	8884	3.59	56	-	-
MADHAVBAUG	SM	15-May-2024	186.00	189.00	189.00	189.00	189.00	189.00	189.00	400	0.76	1	400	100.00
MADHUCON	BE	15-May-2024	9.65	9.90	9.90	9.35	9.70	9.60	9.69	20807	2.02	108	-	-
MADHUSUDAN	SM	15-May-2024	150.40	151.00	151.00	145.00	145.00	146.65	148.14	115000	170.37	113	87000	75.65
MADRASFERT	EQ	15-May-2024	86.05	86.05	88.85	86.05	87.20	87.60	87.80	243942	214.19	3330	59311	24.31
MAFANG	EQ	15-May-2024	94.99	97.85	97.85	94.00	95.29	95.18	95.12	365368	347.55	5576	215377	58.95
MAGADSUGAR	EQ	15-May-2024	710.70	717.00	729.00	684.00	703.00	697.75	706.45	45489	321.36	3596	18423	40.50
MAGNUM	EQ	15-May-2024	61.30	61.30	61.75	60.80	61.75	61.45	61.34	116005	71.16	629	75427	65.02
MAHABANK	EQ	15-May-2024	64.35	64.70	65.95	64.20	64.50	64.55	65.02	10752336	6991.52	25041	3625505	33.72
MAHAPEXLTD	EQ	15-May-2024	131.35	131.35	134.55	127.60	129.00	129.55	130.94	4078	5.34	315	2120	51.99
MAHASTEEL	EQ	15-May-2024	114.70	115.15	119.50	113.20	113.20	114.95	116.70	24326	28.39	392	14218	58.45
MAHEPC	EQ	15-May-2024	137.65	137.30	141.55	137.30	139.40	139.25	139.85	80895	113.13	1883	35609	44.02
MAHESHWARI	EQ	15-May-2024	66.20	67.55	70.65	66.30	69.45	69.10	69.44	92220	64.04	780	41500	45.00
MAHICKRA	SM	15-May-2024	120.40	113.00	117.00	113.00	117.00	117.00	115.00	1500	1.73	2	1500	100.00
MAHKTECH	EQ	15-May-2024	14.67	14.74	14.96	14.53	14.63	14.63	14.79	2305095	340.89	3270	1810849	78.56
MAHLIFE	EQ	15-May-2024	605.30	610.10	620.95	605.45	614.00	609.00	613.01	145369	891.12	8070	85086	58.53
MAHLOG	EQ	15-May-2024	441.15	440.00	442.05	433.05	436.05	436.05	437.21	94824	414.58	8568	49686	52.40
MAHSCOOTER	EQ	15-May-2024	7644.55	7729.00	7729.00	7607.25	7611.00	7653.10	7663.47	1112	85.22	633	493	44.33
MAHSEAMLES	EQ	15-May-2024	802.45	802.15	817.00	797.30	807.00	804.40	805.14	169481	1364.56	12256	97701	57.65
MAITHANALL	EQ	15-May-2024	1256.75	1260.45	1280.00	1255.00	1260.60	1260.95	1266.72	38598	488.93	5887	17469	45.26
MAKEINDIA	EQ	15-May-2024	133.05	137.05	137.05	132.86	133.92	133.82	133.81	67147	89.85	515	52458	78.12
MAKS	SM	15-May-2024	56.00	55.25	55.25	53.20	53.20	53.65	53.64	7500	4.02	4	6000	80.00
MAL	SM	15-May-2024	41.15	41.15	41.85	41.15	41.65	41.65	41.59	6400	2.66	4	4800	75.00
MALLCOM	EQ	15-May-2024	1022.50	1037.75	1045.35	996.20	1009.00	1004.30	1013.69	4766	48.31	1170	3102	65.09
MALUPAPER	BE	15-May-2024	37.90	39.50	39.75	38.15	39.75	39.50	39.35	23349	9.19	109	-	-
MANAKALUCO	BE	15-May-2024	25.65	26.50	26.60	25.00	25.75	25.65	25.42	71614	18.20	483	-	-
MANAKCOAT	BE	15-May-2024	54.80	57.00	57.00	55.00	55.50	55.80	56.09	50669	28.42	341	-	-
MANAKSIA	EQ	15-May-2024	106.70	107.00	112.45	107.00	111.00	110.70	110.29	84377	93.06	1789	44271	52.47
MANAKSTEEL	BE	15-May-2024	57.35	60.20	60.20	60.20	60.20	60.20	60.20	21940	13.21	92	-	-
MANALIPETC	EQ	15-May-2024	75.65	75.65	80.30	75.00	79.00	78.65	78.56	1843421	1448.17	10335	685318	37.18
MANAPPURAM	EQ	15-May-2024	175.80	177.30	181.50	176.50	179.30	179.55	179.55	6621968	11889.78	37137	2767005	41.79
MANGALAM	EQ	15-May-2024	97.50	101.50	101.50	97.50	98.90	98.95	99.05	21574	21.37	433	12512	58.00
MANGCHEFER	EQ	15-May-2024	108.15	108.15	113.30	107.10	112.40	111.85	109.99	481112	529.18	4783	212077	44.08
MANGLMCEM	EQ	15-May-2024	878.25	885.10	891.25	853.75	859.00	859.50	866.55	40386	349.96	3157	25158	62.29
MANINDS	EQ	15-May-2024	379.50	384.95	394.80	376.50	381.00	380.15	385.37	131123	505.31	2626	89195	68.02
MANINFRA	EQ	15-May-2024	204.55	196.00	204.45	195.00	201.70	201.55	200.70	1117288	2242.37	21428	404887	36.24
MANKIND	EQ	15-May-2024	2248.75	2270.00	2283.00	2180.25	2194.40	2190.75	2215.08	849117	18808.61	77496	512471	60.35
MANOMAY	EQ	15-May-2024	181.85	188.25	191.25	182.40	183.20	184.35	184.75	9713	17.94	286	7416	76.35
MANORAMA	BE	15-May-2024	552.55	552.00	561.90	545.00	553.95	553.65	552.04	36340	200.61	482	-	-
MANORG	BE	15-May-2024	372.20	373.00	373.00	367.10	368.00	367.80	368.06	2733	10.06	123	-	-
MANUGRAPH	EQ	15-May-2024	22.70	23.40	23.50	22.50	23.00	23.05	23.12	15155	3.50	126	9383	61.91
MANYAVAR	EQ	15-May-2024	1010.45	1014.50	1046.25	1008.65	1037.00	1041.05	1031.19	437881	4515.40	25203	271547	62.01
MAPMYINDIA	EQ	15-May-2024	2005.05	2007.90	2033.40	1975.10	1983.95	1990.80	2009.32	81663	1640.87	13227	43231	52.94
MARALOVER	EQ	15-May-2024	72.70	73.00	77.00	72.15	72.85	73.05	74.26	34369	25.52	378	10396	30.25
MARATHON	EQ	15-May-2024	414.70	415.80	423.30	412.45	416.00	414.10	416.93	26581	110.82	2449	16303	61.33
MARCO	SM	15-May-2024	46.15	46.75	46.75	46.10	46.10	46.30	46.48	12000	5.58	4	9000	75.00
MARICO	EQ	15-May-2024	600.25	601.80	603.15	586.15	590.80	591.60	592.45	1257277	7448.71	31684	640940	50.98
MARINE	EQ	15-May-2024	95.55	95.10	96.00	94.50	94.70	94.90	95.17	149705	142.48	1125	83881	56.03
MARINETRAN	SM	15-May-2024	30.20	30.30	30.30	30.25	30.25	30.25	30.27	12000	3.63	2	12000	100.00
MARKSANS	EQ	15-May-2024	158.65	159.10	167.35	158.80	164.50	164.85	164.11	1981296	3251.57	27872	823831	41.58
MARSHALL	BE	15-May-2024	25.80	25.35	26.80	24.80	26.70	26.20	25.66	63175	16.21	441	-	-
MARUTI	EQ	15-May-2024	12814.20	12820.00	12872.40	12700.00	12758.50	12767.30	12778.57	232030	29650.12	43976	115783	49.90
MASFIN	EQ	15-May-2024	286.00	286.45	291.00	285.15	286.60	287.20	288.69	84728	244.60	5580	44399	52.40
MASPTOP50	EQ	15-May-2024	43.37	44.39	44.39	41.98	42.87	42.74	42.41	1056231	447.92	4217	578209	54.74
MASTEK	EQ	15-May-2024	2315.70	2330.00	2439.50	2330.00	2406.00	2413.55	2397.39	131735	3158.20	20007	43256	32.84
MASTER	SM	15-May-2024	153.00	159.00	165.00	159.00	160.00	160.00	162.12	9000	14.59	9	6000	66.67
MATRIMONY	EQ	15-May-2024	528.10	527.10	545.25	522.55	541.00	539.95	536.47	44365	238.00	2533	30027	67.68
MAWANASUG	EQ	15-May-2024	92.45	92.50	94.00	92.50	93.00	93.05	93.20	22035	20.54	469	12854	58.33
MAXESTATES	EQ	15-May-2024	347.05	347.05	360.00	346.65	352.00	352.10	353.33	126525	447.05	9106	48166	38.07
MAXHEALTH	EQ	15-May-2024	814.90	815.00	841.80	814.25	835.00	829.50	825.86	1209042	9985.05	40065	872856	72.19
MAXIND	EQ	15-May-2024	256.70	257.95	269.50	257.90	267.80	269.10	267.83	72314	193.68	1059	53549	74.05
MAXPOSURE	SM	15-May-2024	100.60	100.60	103.50	97.70	97.70	99.10	99.52	58000	57.72	29	34000	58.62
MAYURUNIQ	EQ	15-May-2024	513.35	514.85	540.00	514.85	536.10	536.45	530.26	78626	416.92	5607	45987	58.49
MAZDA	EQ	15-May-2024	1366.35	1385.00	1419.25	1375.95	1414.50	1412.05	1398.03	8660	121.07	1485	3195	36.89
MAZDOCK	EQ	15-May-2024	2333.60	2349.10	2412.00	2305.00	2390.00	2392.10	2367.69	2543773	60228.75	111709	505522	19.87
MBAPL	EQ	15-May-2024	226.45	224.20	228.70	222.00	222.20	222.95	224.67	4761	10.70	302	2634	55.32
MBECL	EQ	15-May-2024	3.85	4.00	4.00	4.00	4.00	4.00	4.00	138217	5.53	127	132237	95.67
MBLINFRA	EQ	15-May-2024	46.55	47.00	47.95	46.00	47.00	46.60	46.46	26666	12.39	437	19719	73.95
MCDOWELL-N	EQ	15-May-2024	1175.60	1179.75	1185.20	1165.30	1174.50	1174.25	1172.74	573450	6725.07	31044	284113	49.54
MCL	EQ	15-May-2024	38.30	38.75	39.75	38.05	39.70	39.40	39.25	36393	14.28	302	27919	76.72
MCLEODRUSS	BE	15-May-2024	23.90	24.10	25.05	24.10	24.80	24.75	24.79	177193	43.93	342	-	-
MCON	SM	15-May-2024	128.75	120.00	121.00	116.25	117.00	117.00	118.37	18000	21.31	18	17000	94.44
MCX	EQ	15-May-2024	3863.55	3895.00	3963.80	3872.00	3904.80	3900.45	3918.43	373350	14629.45	31963	111538	29.87
MDL	SM	15-May-2024	106.00	108.35	109.50	103.55	109.00	108.40	108.49	34000	36.89	13	32000	94.12
MEDANTA	EQ	15-May-2024	1412.75	1406.05	1420.00	1392.00	1405.00	1400.95	1406.29	72531	1020.00	11224	42432	58.50
MEDIASSIST	EQ	15-May-2024	493.05	493.05	499.10	489.00	491.00	492.05	494.22	248810	1229.67	5578	223103	89.67
MEDICAMEQ	EQ	15-May-2024	496.40	496.80	505.80	492.05	497.25	494.45	496.54	13370	66.39	1448	9138	68.35
MEDICO	BE	15-May-2024	38.60	38.30	40.50	36.70	40.50	40.25	38.10	408399	155.59	1804	-	-
MEDPLUS	EQ	15-May-2024	700.45	702.60	718.05	698.20	701.00	704.35	707.76	78303	554.20	9047	37018	47.28
MEGAFLEX	SM	15-May-2024	35.40	37.15	37.15	34.20	35.40	35.40	36.15	15000	5.42	5	12000	80.00
MEGASOFT	EQ	15-May-2024	69.30	69.00	70.00	68.15	69.35	69.35	69.02	64317	44.39	714	41628	64.72
MEGASTAR	EQ	15-May-2024	270.35	271.35	284.20	266.50	273.50	275.85	275.35	4240	11.67	494	2574	60.71
MEGATHERM	SM	15-May-2024	308.10	312.10	316.00	304.00	312.30	313.00	310.13	35200	109.16	83	25200	71.59
MELSTAR	BZ	15-May-2024	4.70	4.80	4.85	4.60	4.85	4.70	4.72	3589	0.17	32	-	-
MENONBE	EQ	15-May-2024	119.45	120.60	121.55	119.05	121.25	121.05	120.60	24284	29.29	1302	12928	53.24
MEP	BE	15-May-2024	8.15	8.50	8.50	8.10	8.15	8.15	8.19	146486	12.00	265	-	-
METALFORGE	BZ	15-May-2024	4.55	4.75	4.75	4.35	4.50	4.40	4.62	7517	0.35	43	-	-
METROBRAND	EQ	15-May-2024	1081.55	1082.00	1112.00	1072.05	1106.70	1107.40	1100.49	98417	1083.07	15174	43642	44.34
METROPOLIS	EQ	15-May-2024	1836.15	1819.15	1860.10	1805.05	1858.00	1850.25	1830.50	187622	3434.42	19938	82605	44.03
MFSL	EQ	15-May-2024	976.15	978.05	1002.70	978.00	1000.45	1000.50	994.78	942181	9372.61	31747	595879	63.24
MGEL	EQ	15-May-2024	21.70	22.00	24.00	21.40	23.20	22.95	23.00	486121	111.81	1281	286737	58.98
MGL	EQ	15-May-2024	1317.85	1319.45	1329.20	1280.00	1285.45	1285.10	1293.24	305862	3955.52	25051	111049	36.31
MHHL	SM	15-May-2024	56.00	57.00	57.00	57.00	57.00	57.00	57.00	1500	0.86	1	1500	100.00
MHLXMIRU	EQ	15-May-2024	210.85	217.00	219.20	207.65	212.80	212.35	211.77	38676	81.90	963	27288	70.56
MHRIL	EQ	15-May-2024	406.15	408.20	411.20	402.50	404.25	403.50	405.52	58958	239.09	4077	34413	58.37
MICEL	EQ	15-May-2024	49.25	50.35	50.65	48.75	48.90	48.85	49.66	346371	172.00	2445	244903	70.71
MICROPRO	SM	15-May-2024	45.05	45.50	45.50	45.00	45.00	45.00	45.25	3200	1.45	2	3200	100.00
MID150BEES	EQ	15-May-2024	191.85	197.60	197.60	189.93	193.61	193.68	193.31	161926	313.02	3877	84809	52.38
MIDCAP	EQ	15-May-2024	142.99	142.99	144.19	142.00	143.76	144.11	143.81	47544	68.37	397	28933	60.86
MIDCAPETF	EQ	15-May-2024	18.84	18.98	19.09	18.76	19.06	19.06	19.03	690928	131.46	2928	441099	63.84
MIDCAPIETF	EQ	15-May-2024	19.13	19.29	19.38	19.02	19.30	19.29	19.28	182902	35.27	955	118353	64.71
MIDHANI	EQ	15-May-2024	434.00	436.10	456.00	435.00	445.00	444.60	448.75	2214799	9938.91	50578	787653	35.56
MIDQ50ADD	EQ	15-May-2024	219.14	219.48	220.57	219.02	219.71	219.96	219.69	5971	13.12	130	5438	91.07
MIDSELIETF	EQ	15-May-2024	15.70	16.15	16.15	15.70	15.86	15.82	15.81	127084	20.09	579	91606	72.08
MINDACORP	EQ	15-May-2024	427.70	427.85	432.45	417.00	418.95	418.25	423.83	452753	1918.92	15084	223209	49.30
MINDSPACE	RR	15-May-2024	347.05	345.50	351.00	345.50	348.35	350.23	348.74	75386	262.90	1665	67174	89.11
MINDTECK	EQ	15-May-2024	323.15	323.45	328.70	310.35	311.00	312.20	317.36	97951	310.85	3940	48224	49.23
MIRCELECTR	EQ	15-May-2024	24.55	23.35	23.35	23.35	23.35	23.35	23.35	263819	61.60	607	258816	98.10
MIRZAINT	EQ	15-May-2024	44.90	45.30	45.75	44.70	45.00	44.90	45.17	85774	38.74	696	55498	64.70
MITCON	EQ	15-May-2024	142.40	143.95	147.90	135.10	137.10	136.70	140.52	44686	62.79	1029	25528	57.13
MITTAL	BE	15-May-2024	1.60	1.65	1.65	1.65	1.65	1.65	1.65	232118	3.83	163	-	-
MKPL	BE	15-May-2024	11.85	12.40	12.40	12.20	12.40	12.40	12.39	321439	39.84	813	-	-
MMFL	EQ	15-May-2024	1143.65	1146.80	1150.60	1133.30	1136.00	1139.00	1139.81	39215	446.98	4252	25624	65.34
MMP	EQ	15-May-2024	279.60	280.35	282.65	273.40	279.30	277.35	278.72	18857	52.56	1989	8084	42.87
MMTC	EQ	15-May-2024	71.55	71.85	74.25	71.60	72.75	72.90	73.07	2833703	2070.61	11592	927472	32.73
MNC	EQ	15-May-2024	28.45	28.48	28.76	28.48	28.76	28.74	28.70	27399	7.86	204	18449	67.33
MODIRUBBER	BE	15-May-2024	98.20	97.00	99.70	97.00	99.00	98.80	97.55	1452	1.42	31	-	-
MODISONLTD	BE	15-May-2024	131.95	131.00	134.80	129.95	130.10	130.35	131.42	11860	15.59	165	-	-
MODTHREAD	BE	15-May-2024	66.80	65.50	65.50	65.50	65.50	65.50	65.50	766	0.50	17	-	-
MOGSEC	EQ	15-May-2024	55.43	55.16	55.41	55.10	55.20	55.30	55.25	9392	5.19	124	3974	42.31
MOHEALTH	EQ	15-May-2024	35.36	35.85	35.85	35.20	35.79	35.42	35.47	34823	12.35	199	27944	80.25
MOHITIND	EQ	15-May-2024	22.15	22.80	22.80	21.40	21.85	21.90	22.32	25799	5.76	324	15065	58.39
MOIL	EQ	15-May-2024	440.05	441.00	446.95	435.90	439.05	440.20	442.10	2172540	9604.90	37812	677061	31.16
MOKSH	BE	15-May-2024	15.75	16.20	16.50	15.00	16.50	15.75	16.23	112308	18.23	555	-	-
MOL	EQ	15-May-2024	83.45	84.95	85.35	82.75	83.70	83.35	83.94	722715	606.65	4465	267362	36.99
MOLDTECH	EQ	15-May-2024	213.25	214.15	217.45	210.10	215.90	214.85	213.81	82767	176.97	2793	56891	68.74
MOLDTKPAC	EQ	15-May-2024	796.90	797.00	810.10	792.90	796.00	795.95	801.34	37282	298.76	6811	21334	57.22
MOLOWVOL	EQ	15-May-2024	35.37	35.37	35.44	35.02	35.07	35.09	35.14	11348	3.99	176	6975	61.46
MOM100	EQ	15-May-2024	53.58	54.36	54.36	53.06	53.90	54.09	53.94	178528	96.30	2066	91959	51.51
MOM30IETF	EQ	15-May-2024	33.21	34.20	34.20	33.24	33.47	33.41	33.38	921347	307.58	1448	699560	75.93
MOM50	EQ	15-May-2024	226.25	226.25	228.70	225.00	226.42	226.41	226.09	2322	5.25	77	1822	78.47
MOMENTUM	EQ	15-May-2024	33.04	33.37	33.50	33.01	33.18	33.16	33.15	62672	20.77	463	37488	59.82
MOMOMENTUM	EQ	15-May-2024	66.15	66.49	66.72	66.15	66.49	66.50	66.44	177301	117.81	668	152290	85.89
MON100	EQ	15-May-2024	146.31	150.70	150.70	147.10	148.16	148.21	148.19	311980	462.34	4211	198732	63.70
MONARCH	EQ	15-May-2024	559.20	561.60	574.15	553.25	562.00	566.10	562.90	10690	60.17	810	5037	47.12
MONIFTY500	EQ	15-May-2024	20.79	20.91	20.91	20.61	20.91	20.89	20.89	592602	123.79	703	565625	95.45
MONOPHARMA	SM	15-May-2024	41.55	43.60	43.60	43.60	43.60	43.60	43.60	8000	3.49	4	8000	100.00
MONQ50	EQ	15-May-2024	62.15	62.72	62.72	61.71	62.38	62.26	62.24	17817	11.09	316	9230	51.80
MONTECARLO	EQ	15-May-2024	690.15	690.15	693.90	676.00	679.35	682.85	687.03	6908	47.46	868	4328	62.65
MOQUALITY	EQ	15-May-2024	182.99	184.12	184.64	183.16	184.30	183.81	184.18	4708	8.67	32	2986	63.42
MOREALTY	EQ	15-May-2024	95.72	96.11	97.55	95.50	97.00	96.63	96.92	79199	76.76	455	50307	63.52
MOREPENLAB	EQ	15-May-2024	46.40	47.05	47.70	46.50	46.65	46.70	47.08	2258125	1063.20	7697	878272	38.89
MOS	SM	15-May-2024	190.60	190.00	207.80	186.00	203.00	203.20	202.19	631200	1276.24	398	248000	39.29
MOSMALL250	EQ	15-May-2024	15.34	15.49	15.52	15.26	15.45	15.48	15.46	155728	24.07	544	103588	66.52
MOTHERSON	EQ	15-May-2024	127.55	128.25	128.30	125.35	126.35	126.35	126.43	8293059	10484.70	59123	3826327	46.14
MOTILALOFS	EQ	15-May-2024	2268.55	2280.45	2297.00	2245.00	2296.00	2285.30	2270.96	197135	4476.86	25935	122053	61.91
MOTISONS	EQ	15-May-2024	169.45	170.40	172.80	167.05	168.55	168.60	169.41	295187	500.07	3049	164007	55.56
MOTOGENFIN	EQ	15-May-2024	33.95	34.95	35.00	34.50	35.00	34.85	34.89	3519	1.23	72	2438	69.28
MOVALUE	EQ	15-May-2024	98.26	101.20	101.20	97.01	99.50	99.40	99.31	104064	103.35	1405	73307	70.44
MPHASIS	EQ	15-May-2024	2302.05	2320.00	2323.00	2270.05	2275.80	2274.35	2287.29	299045	6840.04	31632	157711	52.74
MPSLTD	EQ	15-May-2024	1624.50	1626.85	1633.45	1610.00	1610.05	1610.80	1617.10	4458	72.09	684	2687	60.27
MPTODAY	SM	15-May-2024	37.95	36.05	36.05	36.05	36.05	36.05	36.05	2000	0.72	1	2000	100.00
MRF	EQ	15-May-2024	128194.95	128000.00	128549.95	127301.95	127555.00	127445.45	127695.18	6132	7830.27	3559	2815	45.91
MRO-TEK	EQ	15-May-2024	100.90	101.50	111.90	101.50	109.00	108.40	107.84	1410419	1521.05	12748	388049	27.51
MRPL	EQ	15-May-2024	209.95	210.60	213.65	209.65	210.05	210.45	211.50	3590719	7594.34	41012	1014251	28.25
MSPL	EQ	15-May-2024	25.75	25.95	26.20	25.00	25.25	25.20	25.61	362688	92.88	943	219222	60.44
MSTCLTD	EQ	15-May-2024	844.25	850.00	889.95	841.95	885.20	886.15	869.25	246980	2146.88	15457	117387	47.53
MSUMI	EQ	15-May-2024	68.20	68.25	69.15	68.10	68.80	68.65	68.67	2769402	1901.82	26430	1434408	51.79
MTARTECH	EQ	15-May-2024	1858.35	1873.00	1898.00	1846.00	1856.70	1857.35	1867.19	227039	4239.26	15579	161185	70.99
MTEDUCARE	BE	15-May-2024	3.25	3.30	3.35	3.25	3.25	3.25	3.29	12908	0.42	23	-	-
MTNL	EQ	15-May-2024	36.85	36.45	37.70	36.35	36.65	36.80	37.03	2787272	1032.09	7247	988239	35.46
MUFIN	EQ	15-May-2024	120.80	121.95	122.80	118.05	118.25	118.75	119.80	64468	77.23	1304	44547	69.10
MUFTI	EQ	15-May-2024	170.95	171.80	174.30	168.90	170.30	170.15	171.48	123010	210.94	4676	57788	46.98
MUKANDLTD	EQ	15-May-2024	166.55	173.00	173.05	163.00	167.00	166.35	166.91	1017609	1698.44	23420	144027	14.15
MUKKA	EQ	15-May-2024	36.10	35.70	35.75	34.90	35.10	35.05	35.16	2836422	997.34	6470	2285498	80.58
MUKTAARTS	EQ	15-May-2024	69.95	69.80	71.30	68.35	70.75	70.15	70.02	10668	7.47	58	1303	12.21
MUNJALAU	EQ	15-May-2024	80.95	80.35	83.80	80.35	82.60	82.45	82.86	90705	75.16	864	54183	59.74
MUNJALSHOW	EQ	15-May-2024	161.30	162.00	172.00	162.00	167.80	165.70	167.59	370259	620.50	12768	180315	48.70
MURUDCERA	EQ	15-May-2024	48.65	49.50	49.60	47.55	48.60	48.65	48.68	68424	33.31	630	39135	57.19
MUTHOOTCAP	EQ	15-May-2024	302.60	302.60	305.90	295.70	300.00	297.95	300.94	10493	31.58	711	6172	58.82
MUTHOOTFIN	EQ	15-May-2024	1677.30	1677.00	1689.70	1662.50	1676.10	1671.50	1672.29	361547	6046.10	18174	205940	56.96
MUTHOOTMF	EQ	15-May-2024	220.05	222.15	224.45	218.70	219.25	219.45	220.90	232612	513.85	6097	119243	51.26
MVGJL	EQ	15-May-2024	245.65	252.00	252.80	241.60	243.55	243.65	247.68	54969	136.15	1585	26859	48.86
MVKAGRO	SM	15-May-2024	41.35	41.40	42.00	41.10	41.70	41.65	41.40	43200	17.89	35	31200	72.22
MWL	SM	15-May-2024	161.40	162.00	162.00	156.05	156.05	157.50	159.18	14400	22.92	12	13200	91.67
NACLIND	EQ	15-May-2024	65.85	66.65	67.95	65.55	67.15	66.50	66.73	70528	47.06	852	34525	48.95
NAGAFERT	EQ	15-May-2024	10.25	10.30	10.55	10.30	10.40	10.40	10.40	301677	31.36	777	209419	69.42
NAGREEKCAP	EQ	15-May-2024	19.05	18.30	20.00	18.30	20.00	19.75	19.77	1044	0.21	18	1004	96.17
NAGREEKEXP	EQ	15-May-2024	30.35	31.40	31.40	30.10	30.70	30.90	30.80	18107	5.58	383	11871	65.56
NAHARCAP	EQ	15-May-2024	288.90	286.10	295.40	286.10	295.40	292.40	292.15	7702	22.50	231	6334	82.24
NAHARINDUS	EQ	15-May-2024	123.00	122.10	126.25	121.90	123.30	123.30	123.26	28430	35.04	570	14616	51.41
NAHARPOLY	EQ	15-May-2024	197.10	198.05	201.70	193.40	196.50	194.85	197.05	6636	13.08	582	2335	35.19
NAHARSPING	EQ	15-May-2024	269.25	270.70	288.00	270.65	275.25	276.60	280.28	57507	161.18	2593	15243	26.51
NAM-INDIA	EQ	15-May-2024	560.85	560.60	567.45	558.30	562.00	562.15	563.31	332066	1870.58	21358	185038	55.72
NAMAN	SM	15-May-2024	117.60	120.00	122.00	117.60	120.00	119.65	119.70	60800	72.78	35	49600	81.58
NARMADA	BE	15-May-2024	20.05	20.90	21.05	20.80	21.05	21.05	21.03	21681	4.56	94	-	-
NATCOPHARM	EQ	15-May-2024	989.95	993.00	993.00	980.25	982.00	982.90	987.17	270424	2669.53	12857	192199	71.07
NATHBIOGEN	EQ	15-May-2024	186.35	189.15	189.65	185.00	188.10	188.40	187.17	41141	77.00	2007	24930	60.60
NATIONALUM	EQ	15-May-2024	189.85	190.50	193.70	188.15	189.90	189.50	190.54	16833166	32073.72	68872	4194437	24.92
NAUKRI	EQ	15-May-2024	6017.30	6020.00	6027.30	5867.15	5921.50	5941.60	5946.51	159527	9486.29	32671	69442	43.53
NAVA	EQ	15-May-2024	506.30	513.00	527.00	509.85	525.00	523.35	520.71	332570	1731.71	16272	167726	50.43
NAVINFLUOR	EQ	15-May-2024	3336.25	3435.00	3458.00	3301.00	3337.40	3324.20	3365.91	574233	19328.18	43110	181947	31.69
NAVINIFTY	EQ	15-May-2024	223.37	226.19	229.41	221.60	227.39	223.50	225.58	7111	16.04	147	1933	27.18
NAVKARCORP	EQ	15-May-2024	100.95	101.70	104.30	101.30	102.40	102.70	102.94	448247	461.44	3696	170982	38.14
NAVNETEDUL	EQ	15-May-2024	153.50	153.50	157.70	153.50	157.00	156.90	155.71	219795	342.23	6890	119194	54.23
NAZARA	EQ	15-May-2024	613.10	618.00	618.00	608.00	609.00	609.15	612.18	99514	609.20	5628	44431	44.65
NBCC	EQ	15-May-2024	136.95	137.50	137.85	134.85	135.20	135.10	136.14	6882942	9370.19	39043	2954237	42.92
NBIFIN	EQ	15-May-2024	1780.15	1765.50	1810.95	1765.50	1792.00	1803.35	1794.79	162	2.91	61	101	62.35
NCC	EQ	15-May-2024	253.20	254.00	257.60	250.10	250.90	251.40	253.44	4049784	10263.66	40903	1636732	40.42
NCLIND	EQ	15-May-2024	206.25	207.00	212.30	206.05	207.75	207.45	209.29	237541	497.15	6213	107029	45.06
NDGL	EQ	15-May-2024	2443.85	2439.80	2440.00	2411.00	2411.00	2411.10	2417.46	79	1.91	28	65	82.28
NDL	EQ	15-May-2024	37.55	37.60	41.20	37.60	39.35	39.50	38.82	1427506	554.17	3390	760563	53.28
NDLVENTURE	EQ	15-May-2024	95.20	96.95	98.10	93.40	94.00	94.45	95.34	4033	3.85	156	2118	52.52
NDRAUTO	EQ	15-May-2024	811.60	821.95	826.55	815.00	820.75	815.45	817.64	2968	24.27	549	2127	71.66
NDTV	EQ	15-May-2024	219.90	222.00	223.70	215.00	218.00	216.60	219.24	209395	459.08	9371	95010	45.37
NECCLTD	EQ	15-May-2024	25.05	24.95	25.50	24.50	25.00	24.90	25.02	219735	54.98	774	148782	67.71
NECLIFE	EQ	15-May-2024	32.75	32.75	36.60	32.75	35.35	35.75	35.21	3019534	1063.07	7738	734783	24.33
NELCAST	EQ	15-May-2024	143.15	143.60	148.65	143.60	147.00	145.95	146.75	176356	258.81	3367	54566	30.94
NELCO	EQ	15-May-2024	727.55	738.45	738.45	725.00	730.00	729.90	730.80	51828	378.76	4636	14788	28.53
NEOGEN	EQ	15-May-2024	1432.90	1454.40	1461.95	1437.95	1444.00	1450.95	1451.49	26692	387.43	6371	14627	54.80
NESCO	EQ	15-May-2024	852.05	855.10	878.00	855.10	877.40	873.30	870.62	102548	892.80	8364	59889	58.40
NESTLEIND	EQ	15-May-2024	2487.35	2488.00	2499.00	2460.00	2466.00	2465.00	2469.92	434406	10729.47	65461	271676	62.54
NETF	EQ	15-May-2024	236.03	239.55	239.55	233.56	235.86	235.56	235.53	2606	6.14	172	1389	53.30
NETWEB	EQ	15-May-2024	2157.20	2180.00	2265.05	2147.10	2265.05	2264.95	2237.54	362834	8118.55	19140	171951	47.39
NETWORK18	EQ	15-May-2024	80.25	80.50	83.20	80.20	80.60	80.50	81.15	798526	647.98	4189	552302	69.17
NEULANDLAB	EQ	15-May-2024	6171.55	6171.10	6278.60	6139.50	6250.00	6240.45	6196.38	45201	2800.83	6875	30673	67.86
NEWGEN	EQ	15-May-2024	957.15	959.00	1000.00	949.30	987.00	982.15	983.14	141275	1388.94	8341	81007	57.34
NEWJAISA	SM	15-May-2024	99.15	97.50	97.95	95.50	96.00	96.25	96.50	10500	10.13	7	9000	85.71
NEXT50	EQ	15-May-2024	662.32	665.63	668.70	662.29	666.16	665.98	665.73	6011	40.02	142	2764	45.98
NEXT50IETF	EQ	15-May-2024	67.77	69.80	69.80	67.40	67.95	67.83	68.06	448404	305.17	1841	305796	68.20
NEXTMEDIA	EQ	15-May-2024	7.35	7.55	7.55	7.15	7.35	7.25	7.25	25666	1.86	84	15760	61.40
NFL	EQ	15-May-2024	98.95	99.25	102.40	99.20	100.20	100.45	101.00	2726337	2753.65	12456	705047	25.86
NGIL	EQ	15-May-2024	56.25	55.10	55.85	53.50	54.30	54.35	54.24	132863	72.07	1087	40200	30.26
NGLFINE	EQ	15-May-2024	2356.30	2391.65	2436.30	2315.05	2330.00	2340.80	2372.76	4458	105.78	1363	1534	34.41
NH	EQ	15-May-2024	1249.10	1259.35	1269.25	1248.00	1252.95	1252.25	1255.85	118174	1484.09	14139	65108	55.10
NHIT	IV	15-May-2024	127.00	122.00	122.00	122.00	122.00	122.00	122.00	200000	244.00	1	200000	100.00
NHPC	EQ	15-May-2024	98.95	99.35	100.40	96.85	97.25	97.40	98.56	84117827	82903.69	196166	26271080	31.23
NIACL	EQ	15-May-2024	225.95	230.00	242.00	225.35	234.85	233.70	234.46	2905242	6811.53	36954	806457	27.76
NIBL	EQ	15-May-2024	34.95	36.85	36.85	35.10	35.10	35.20	36.01	9138	3.29	170	5592	61.20
NIDAN	SM	15-May-2024	36.70	36.70	37.40	35.60	35.85	35.75	36.27	28000	10.16	24	26000	92.86
NIF100BEES	EQ	15-May-2024	241.90	245.65	245.65	240.55	242.43	242.30	242.24	13226	32.04	422	6287	47.54
NIF100IETF	EQ	15-May-2024	25.40	26.15	26.15	25.35	25.40	25.39	25.44	43221	10.99	647	27489	63.60
NIF10GETF	EQ	15-May-2024	23.06	22.75	23.06	22.75	22.99	22.99	22.94	84	0.02	9	84	100.00
NIF5GETF	EQ	15-May-2024	55.98	55.98	56.20	55.50	56.20	55.66	55.87	93	0.05	9	88	94.62
NIFITETF	EQ	15-May-2024	332.45	329.99	335.00	327.74	332.29	332.21	332.57	1460	4.86	71	1097	75.14
NIFMID150	EQ	15-May-2024	186.44	192.70	192.70	187.41	189.33	189.30	188.90	1717	3.24	52	1027	59.81
NIFTY1	EQ	15-May-2024	240.19	240.83	241.00	239.39	240.18	240.06	240.05	307802	738.89	1192	175035	56.87
NIFTY50ADD	EQ	15-May-2024	227.94	228.18	229.19	227.13	227.98	227.86	227.92	5705	13.00	155	3534	61.95
NIFTYBEES	EQ	15-May-2024	246.61	249.59	249.59	245.00	246.55	246.42	246.39	3575694	8810.15	27792	2894550	80.95
NIFTYBETF	EQ	15-May-2024	222.87	244.85	244.85	221.40	223.12	223.12	230.07	40388	92.92	149	14173	35.09
NIFTYETF	EQ	15-May-2024	234.96	238.00	238.00	234.20	235.25	234.60	234.76	34266	80.44	447	29728	86.76
NIFTYIETF	EQ	15-May-2024	245.34	252.70	252.70	244.43	244.80	245.06	245.19	246604	604.66	4677	203239	82.42
NIFTYQLITY	EQ	15-May-2024	19.25	19.39	19.39	19.00	19.30	19.25	19.22	11321	2.18	250	6414	56.66
NIITLTD	EQ	15-May-2024	102.95	104.00	104.30	101.25	102.40	101.75	102.76	262530	269.77	4370	122269	46.57
NIITMTS	EQ	15-May-2024	453.95	456.20	467.00	452.75	465.00	465.00	462.79	71932	332.89	5389	40452	56.24
NILAINFRA	BE	15-May-2024	12.20	12.40	12.55	11.90	12.00	12.00	12.27	311500	38.22	827	-	-
NILASPACES	BE	15-May-2024	10.30	10.10	10.10	10.10	10.10	10.10	10.10	34674	3.50	185	-	-
NILKAMAL	EQ	15-May-2024	1856.05	1854.00	1882.35	1830.00	1881.30	1871.30	1858.36	8121	150.92	1846	3916	48.22
NINSYS	EQ	15-May-2024	442.50	444.70	486.00	438.20	485.00	462.90	457.29	4400	20.12	465	3162	71.86
NIPPOBATRY	EQ	15-May-2024	586.50	585.15	630.00	585.15	607.55	611.20	610.86	36119	220.64	3606	18086	50.07
NIRAJ	EQ	15-May-2024	42.45	44.00	44.00	42.20	42.30	42.80	42.72	8750	3.74	137	5695	65.09
NIRMAN	SM	15-May-2024	213.50	215.00	222.50	212.00	215.00	214.95	215.14	19200	41.31	32	9600	50.00
NITCO	BE	15-May-2024	77.50	77.50	79.05	77.30	79.05	79.05	78.03	78837	61.51	113	-	-
NITINSPIN	EQ	15-May-2024	337.90	338.45	345.95	335.00	345.25	344.70	340.88	85955	293.01	5021	50605	58.87
NITIRAJ	BE	15-May-2024	208.95	208.95	218.00	208.90	211.00	209.10	211.57	1089	2.30	42	-	-
NKIND	EQ	15-May-2024	54.10	56.80	56.80	52.50	52.50	52.50	52.74	398	0.21	23	284	71.36
NLCINDIA	EQ	15-May-2024	224.00	224.80	232.00	224.70	229.00	229.55	229.21	4734386	10851.81	50402	1823500	38.52
NMDC	EQ	15-May-2024	265.05	265.50	269.45	265.20	267.75	267.30	267.27	8577348	22924.45	63925	3269223	38.11
NOCIL	EQ	15-May-2024	255.60	257.50	260.45	255.05	255.50	255.45	257.60	216201	556.94	6532	88047	40.72
NOIDATOLL	BE	15-May-2024	8.45	8.70	8.85	8.30	8.80	8.85	8.62	95182	8.21	195	-	-
NORBTEAEXP	EQ	15-May-2024	12.85	13.00	13.15	12.30	12.80	12.70	12.78	2201	0.28	84	1975	89.73
NOVAAGRI	EQ	15-May-2024	49.60	49.95	50.20	49.35	49.50	49.60	49.83	286465	142.75	2853	200766	70.08
NPBET	EQ	15-May-2024	243.19	246.16	246.16	240.35	242.96	242.96	243.21	521	1.27	43	371	71.21
NPST	SM	15-May-2024	1339.10	1342.00	1359.95	1310.00	1337.00	1331.95	1334.61	11300	150.81	98	8200	72.57
NRAIL	EQ	15-May-2024	460.30	463.60	470.85	459.60	464.90	460.35	462.64	6974	32.26	662	3374	48.38
NRBBEARING	EQ	15-May-2024	313.00	316.00	326.70	314.40	319.85	318.75	320.53	302339	969.10	15251	137952	45.63
NRL	EQ	15-May-2024	73.15	73.50	74.55	72.90	73.70	73.30	73.61	32645	24.03	465	17899	54.83
NSIL	EQ	15-May-2024	3476.05	3475.60	3590.00	3459.00	3470.00	3465.05	3519.68	5535	194.81	1082	2683	48.47
NSLNISP	EQ	15-May-2024	62.55	62.95	63.75	62.20	63.00	62.55	63.05	7705981	4858.36	19500	3068106	39.81
NTPC	EQ	15-May-2024	355.80	357.50	363.50	356.65	361.50	361.35	360.75	8538183	30801.28	138091	3531927	41.37
NUCLEUS	EQ	15-May-2024	1355.05	1360.00	1386.00	1340.00	1340.50	1348.05	1360.59	18033	245.35	3439	5155	28.59
NURECA	EQ	15-May-2024	278.50	284.85	284.85	274.25	278.00	277.10	279.20	31568	88.14	1188	12617	39.97
NUVAMA	EQ	15-May-2024	5024.35	5049.80	5080.05	4859.25	4882.60	4894.80	4949.17	37042	1833.27	7581	23924	64.59
NUVOCO	EQ	15-May-2024	318.40	320.00	323.25	316.00	317.55	318.25	319.48	109279	349.13	5053	52347	47.90
NV20	EQ	15-May-2024	139.69	140.98	140.98	139.56	139.76	140.27	140.01	6316	8.84	188	3097	49.03
NV20BEES	EQ	15-May-2024	140.63	143.10	143.10	140.00	141.16	140.84	140.81	52121	73.39	253	46887	89.96
NV20IETF	EQ	15-May-2024	13.64	14.05	14.05	13.35	13.71	13.69	13.69	344867	47.20	1388	212063	61.49
NXST	RR	15-May-2024	131.98	131.01	133.90	131.01	132.11	132.60	132.63	75956	100.74	1837	56581	74.49
NYKAA	EQ	15-May-2024	168.90	169.20	173.35	167.70	169.65	169.75	170.98	2419758	4137.30	31754	1055042	43.60
OAL	EQ	15-May-2024	347.70	352.90	358.85	347.05	348.00	347.85	351.23	10977	38.55	981	6953	63.34
OBCL	EQ	15-May-2024	54.50	55.10	55.85	54.05	54.85	54.45	54.91	44887	24.65	1056	23376	52.08
OBEROIRLTY	EQ	15-May-2024	1519.25	1585.00	1629.05	1537.35	1574.25	1574.15	1587.06	5374933	85303.37	208846	1076522	20.03
OCCL	EQ	15-May-2024	729.75	731.65	734.75	725.90	726.15	727.75	730.18	6099	44.53	593	4162	68.24
OFSS	EQ	15-May-2024	7829.65	7849.85	7964.95	7756.50	7769.95	7780.35	7858.28	115498	9076.16	20415	44977	38.94
OIL	EQ	15-May-2024	619.60	622.50	637.80	617.45	631.85	633.10	630.31	4199091	26467.11	77465	1128625	26.88
OILCOUNTUB	BE	15-May-2024	36.65	36.05	38.45	36.05	37.80	38.05	37.71	23163	8.73	209	-	-
OLECTRA	EQ	15-May-2024	1629.20	1637.00	1726.40	1635.15	1713.95	1709.70	1695.40	1175309	19926.22	63756	256375	21.81
OMAXAUTO	BE	15-May-2024	134.30	136.95	136.95	136.95	136.95	136.95	136.95	9022	12.36	37	-	-
OMAXE	EQ	15-May-2024	93.45	94.10	95.35	91.80	93.50	92.85	93.61	85106	79.67	915	51962	61.06
OMFURN	SM	15-May-2024	74.95	74.70	74.75	74.70	74.75	74.75	74.75	26400	19.73	2	26400	100.00
OMINFRAL	EQ	15-May-2024	127.70	127.70	131.65	127.65	128.10	128.55	129.31	84061	108.70	2010	40249	47.88
OMKARCHEM	BZ	15-May-2024	6.85	6.95	6.95	6.50	6.50	6.50	6.62	6534	0.43	28	-	-
ONDOOR	SM	15-May-2024	283.00	293.00	293.00	272.50	288.95	276.85	277.94	4200	11.67	7	3000	71.43
ONELIFECAP	BE	15-May-2024	17.20	17.60	17.60	16.70	17.20	17.20	17.14	16795	2.88	64	-	-
ONEPOINT	EQ	15-May-2024	54.20	55.10	56.65	53.20	56.00	54.95	55.50	742453	412.07	2255	342696	46.16
ONGC	EQ	15-May-2024	272.90	274.50	276.00	272.50	273.00	273.45	274.02	6368662	17451.09	67372	2302368	36.15
ONMOBILE	EQ	15-May-2024	78.65	77.90	77.90	74.10	74.60	74.70	76.03	903577	686.96	5404	392065	43.39
ONWARDTEC	EQ	15-May-2024	442.70	446.25	447.25	439.05	439.20	441.35	441.63	19899	87.88	1933	12045	60.53
OPTIEMUS	EQ	15-May-2024	258.35	260.70	278.00	260.70	270.75	270.05	271.22	206077	558.91	11477	66388	32.22
ORBTEXP	EQ	15-May-2024	166.40	165.25	169.50	161.50	162.35	162.95	165.14	17511	28.92	916	10484	59.87
ORCHPHARMA	EQ	15-May-2024	1014.65	1014.65	1122.95	1014.00	1095.65	1098.70	1088.85	123495	1344.68	15014	70663	57.22
ORIANA	SM	15-May-2024	2329.00	2358.95	2445.45	2305.00	2380.00	2410.20	2398.36	214500	5144.49	1124	106050	49.44
ORICONENT	EQ	15-May-2024	37.30	37.90	37.95	37.35	37.70	37.55	37.65	131737	49.60	960	65181	49.48
ORIENTALTL	BE	15-May-2024	8.60	8.65	9.00	8.20	9.00	9.00	8.66	46955	4.06	173	-	-
ORIENTBELL	EQ	15-May-2024	362.35	367.80	380.60	355.25	374.35	369.10	366.19	46625	170.73	5337	9072	19.46
ORIENTCEM	EQ	15-May-2024	209.75	212.10	215.90	207.55	208.45	208.35	210.84	499904	1054.02	14192	240979	48.21
ORIENTCER	EQ	15-May-2024	49.25	48.55	51.00	48.55	50.05	49.95	50.07	47388	23.73	515	27179	57.35
ORIENTELEC	EQ	15-May-2024	211.65	214.00	216.90	212.00	215.00	215.75	214.94	191956	412.59	6801	99792	51.99
ORIENTHOT	EQ	15-May-2024	145.90	146.40	147.15	142.50	144.00	143.70	145.01	204768	296.93	4064	84185	41.11
ORIENTLTD	EQ	15-May-2024	91.85	92.45	94.85	92.35	93.05	93.30	93.55	3653	3.42	111	2068	56.61
ORIENTPPR	EQ	15-May-2024	54.60	55.00	56.30	52.55	55.95	55.70	54.75	6983860	3823.55	17223	2202675	31.54
ORISSAMINE	EQ	15-May-2024	6308.20	6350.00	6500.00	6316.00	6362.05	6364.70	6400.64	9166	586.68	2767	3831	41.80
ORTINLAB	EQ	15-May-2024	18.45	18.35	18.90	18.25	18.30	18.35	18.45	9714	1.79	88	6430	66.19
OSIAHYPER	BE	15-May-2024	27.60	28.15	28.15	28.15	28.15	28.15	28.15	61380	17.28	144	-	-
OSWALAGRO	EQ	15-May-2024	45.10	45.40	45.60	44.40	44.75	45.00	45.03	68167	30.70	485	47166	69.19
OSWALGREEN	EQ	15-May-2024	33.55	33.90	34.30	33.30	33.80	33.40	33.72	203330	68.57	925	125477	61.71
OSWALSEEDS	BE	15-May-2024	28.50	28.50	28.95	28.00	28.55	28.35	28.27	21736	6.14	202	-	-
OWAIS	SM	15-May-2024	986.50	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	19200	198.87	9	19200	100.00
PAGEIND	EQ	15-May-2024	35231.60	35400.00	35400.00	34772.15	35060.50	35010.55	34983.48	7038	2462.14	3170	3795	53.92
PAISALO	EQ	15-May-2024	62.70	63.00	65.80	62.35	65.80	65.80	64.57	1401870	905.17	5791	806500	57.53
PAKKA	EQ	15-May-2024	270.35	271.30	273.75	266.45	267.95	268.00	270.86	63227	171.26	5145	34722	54.92
PALASHSECU	EQ	15-May-2024	131.80	133.85	141.85	131.10	135.20	135.40	138.38	15728	21.76	636	8775	55.79
PALREDTEC	BE	15-May-2024	117.25	118.60	121.75	117.10	118.60	119.65	118.95	18114	21.55	304	-	-
PANACEABIO	EQ	15-May-2024	133.85	134.25	141.35	134.25	137.00	136.85	138.12	132906	183.57	3127	67288	50.63
PANACHE	EQ	15-May-2024	80.65	82.30	84.00	79.05	80.00	79.70	80.67	16268	13.12	209	13633	83.80
PANAMAPET	EQ	15-May-2024	327.15	324.45	334.45	324.45	330.55	331.70	331.10	59536	197.12	4099	32600	54.76
PANSARI	EQ	15-May-2024	88.50	90.10	91.80	87.15	87.15	87.45	88.67	3966	3.52	81	1542	38.88
PAR	EQ	15-May-2024	250.60	251.00	255.00	249.00	253.90	253.05	251.91	17873	45.02	869	10544	58.99
PARACABLES	BE	15-May-2024	72.85	72.80	73.35	71.50	72.50	72.30	72.22	244797	176.80	1872	-	-
PARADEEP	EQ	15-May-2024	66.50	66.55	72.30	66.15	71.55	71.80	69.65	11214923	7810.88	33097	2889875	25.77
PARAGMILK	EQ	15-May-2024	205.95	206.90	208.90	204.90	205.80	205.55	206.53	316907	654.51	5997	178661	56.38
PARAGON	SM	15-May-2024	123.00	121.10	122.85	120.10	120.30	120.25	121.12	18000	21.80	15	13200	73.33
PARAS	EQ	15-May-2024	725.75	730.00	734.95	719.60	721.40	721.20	726.01	102615	745.00	11020	42932	41.84
PARASPETRO	BE	15-May-2024	3.25	3.20	3.20	3.20	3.20	3.20	3.20	110271	3.53	234	-	-
PARIN	SM	15-May-2024	161.00	153.10	153.10	153.10	153.10	153.10	153.10	1000	1.53	1	1000	100.00
PARKHOTELS	EQ	15-May-2024	179.85	180.10	180.10	175.90	177.90	177.75	178.53	885424	1580.73	22762	666466	75.27
PARSVNATH	EQ	15-May-2024	13.25	13.20	13.40	12.80	13.15	13.30	13.17	383527	50.49	873	210610	54.91
PARTYCRUS	SM	15-May-2024	116.30	130.10	130.10	119.00	125.55	126.40	126.66	132000	167.19	118	101000	76.52
PASHUPATI	SM	15-May-2024	189.85	197.80	208.80	197.00	208.80	203.20	197.77	112000	221.50	34	111200	99.29
PASUPTAC	EQ	15-May-2024	36.85	37.35	37.70	36.60	37.15	36.95	37.04	80277	29.74	452	51730	64.44
PATANJALI	EQ	15-May-2024	1335.00	1332.55	1390.00	1332.00	1383.00	1378.70	1357.73	756184	10266.90	22981	425143	56.22
PATELENG	EQ	15-May-2024	56.25	56.55	56.95	55.70	55.90	56.05	56.16	4133209	2321.36	15673	2545458	61.59
PATINTLOG	EQ	15-May-2024	20.85	21.00	21.20	20.60	20.80	20.75	20.93	276833	57.93	1015	150532	54.38
PATTECH	ST	15-May-2024	87.05	88.05	88.05	88.00	88.00	88.00	88.03	3000	2.64	2	3000	100.00
PAVNAIND	EQ	15-May-2024	513.60	517.05	517.05	505.90	513.00	510.65	509.79	11161	56.90	583	9519	85.29
PAYTM	EQ	15-May-2024	340.05	340.15	347.80	331.65	342.50	343.25	339.69	2003944	6807.22	46262	902406	45.03
PCBL	EQ	15-May-2024	255.90	258.00	262.50	255.10	256.30	256.35	258.99	1079461	2795.67	17611	507181	46.98
PCJEWELLER	EQ	15-May-2024	50.10	50.00	51.15	49.80	50.05	50.05	50.37	1089387	548.75	3752	521276	47.85
PDMJEPAPER	EQ	15-May-2024	88.50	89.90	92.65	87.45	88.70	87.85	89.07	1076408	958.73	5905	332804	30.92
PDSL	EQ	15-May-2024	440.50	448.00	463.70	437.25	439.95	442.55	448.53	99284	445.32	8085	44509	44.83
PEARLPOLY	EQ	15-May-2024	39.85	39.20	40.70	38.80	39.00	39.15	39.65	98697	39.14	537	63007	63.84
PEL	EQ	15-May-2024	830.25	835.00	839.90	822.00	823.40	825.20	831.61	519373	4319.18	18318	224147	43.16
PENIND	EQ	15-May-2024	131.30	132.30	133.30	131.05	132.00	131.85	132.12	157291	207.81	4089	60450	38.43
PENINLAND	EQ	15-May-2024	70.40	68.50	72.95	64.55	65.85	65.45	69.93	19759917	13817.90	43896	3683962	18.64
PENTAGON	SM	15-May-2024	120.95	116.55	116.70	116.55	116.65	116.65	116.63	4000	4.67	4	4000	100.00
PERFECT	SM	15-May-2024	36.95	37.00	37.90	35.40	37.90	37.90	36.93	54000	19.94	16	39000	72.22
PERSISTENT	EQ	15-May-2024	3424.00	3421.00	3490.00	3413.00	3470.00	3481.45	3462.89	694250	24041.10	43257	427360	61.56
PETRONET	EQ	15-May-2024	304.20	306.95	309.00	303.10	306.95	307.20	306.17	3196483	9786.74	25544	1322479	41.37
PFC	EQ	15-May-2024	421.60	423.60	441.40	422.70	436.80	436.55	435.55	29319985	127704.65	194174	5948842	20.29
PFIZER	EQ	15-May-2024	4327.45	4327.00	4347.40	4252.00	4280.45	4314.15	4305.00	16958	730.04	3136	10615	62.60
PFOCUS	EQ	15-May-2024	99.15	99.30	100.50	98.40	99.50	99.10	99.51	45783	45.56	960	29717	64.91
PFS	EQ	15-May-2024	40.70	41.75	41.90	40.80	41.30	41.35	41.40	512399	212.12	2178	306369	59.79
PGEL	EQ	15-May-2024	2109.85	2106.20	2149.00	2092.00	2106.00	2113.75	2128.25	84545	1799.33	8305	52923	62.60
PGHH	EQ	15-May-2024	15695.00	15700.00	15840.70	15663.65	15740.90	15784.45	15775.50	1866	294.37	975	984	52.73
PGHL	EQ	15-May-2024	4751.70	4780.50	4802.00	4716.25	4779.80	4788.70	4754.56	4030	191.61	978	2782	69.03
PGIL	EQ	15-May-2024	613.60	610.00	629.40	610.00	624.95	622.50	620.70	15131	93.92	1412	10952	72.38
PGINVIT	IV	15-May-2024	97.98	98.37	98.37	97.75	98.00	97.97	97.99	789061	773.17	4616	769483	97.52
PHANTOMFX	SM	15-May-2024	442.15	444.25	454.95	443.00	444.00	444.85	448.69	23100	103.65	74	16800	72.73
PHARMABEES	EQ	15-May-2024	19.18	19.47	19.47	19.19	19.25	19.24	19.25	1197230	230.51	5478	706289	58.99
PHOENIXLTD	EQ	15-May-2024	2987.15	2998.25	3064.45	2899.95	2940.00	2943.10	2977.51	561290	16712.48	59548	309481	55.14
PIDILITIND	EQ	15-May-2024	2983.75	2985.00	3001.00	2955.00	2986.00	2987.45	2984.28	327294	9767.38	32711	204303	62.42
PIGL	BE	15-May-2024	72.75	74.20	74.20	74.15	74.15	74.15	74.19	23232	17.24	110	-	-
PIIND	EQ	15-May-2024	3667.60	3749.90	3749.90	3605.80	3645.95	3664.40	3655.61	392757	14357.67	32451	190485	48.50
PILANIINVS	EQ	15-May-2024	3844.80	3874.00	3900.00	3848.40	3880.00	3874.55	3877.00	2077	80.53	614	1242	59.80
PILITA	BE	15-May-2024	11.50	11.60	11.80	11.10	11.65	11.35	11.41	113361	12.94	310	-	-
PIONEEREMB	EQ	15-May-2024	41.30	42.20	42.20	41.45	41.85	41.60	41.60	4515	1.88	66	3944	87.35
PITTIENG	EQ	15-May-2024	853.95	860.45	883.70	845.10	875.00	874.90	866.90	118144	1024.19	6351	75676	64.05
PIXTRANS	EQ	15-May-2024	1308.35	1305.00	1336.40	1292.00	1328.50	1307.40	1309.97	18047	236.41	1925	11465	63.53
PKTEA	EQ	15-May-2024	319.40	338.90	338.90	305.30	310.00	312.10	320.18	1112	3.56	115	721	64.84
PLASTIBLEN	EQ	15-May-2024	261.50	262.80	274.60	262.80	268.70	267.50	267.37	17748	47.45	852	12437	70.08
PLATIND	EQ	15-May-2024	210.85	216.50	229.50	208.45	222.95	222.65	222.18	1693910	3763.50	42348	529127	31.24
PLAZACABLE	EQ	15-May-2024	89.70	91.00	91.20	88.80	89.95	89.80	89.72	55443	49.74	1194	32074	57.85
PNB	EQ	15-May-2024	125.75	126.75	127.75	124.00	124.15	124.30	125.84	47253149	59463.78	136578	19380014	41.01
PNBGILTS	EQ	15-May-2024	103.55	103.65	105.60	103.05	103.80	103.50	104.20	455146	474.28	2985	183255	40.26
PNBHOUSING	EQ	15-May-2024	732.30	735.90	745.75	733.35	738.90	736.75	740.82	175604	1300.90	15044	82521	46.99
PNC	EQ	15-May-2024	60.30	61.60	61.60	59.25	59.55	59.95	60.15	22169	13.33	244	17469	78.80
PNCINFRA	EQ	15-May-2024	424.70	425.90	430.20	423.00	425.95	425.15	426.02	1114848	4749.53	16375	772734	69.31
POCL	EQ	15-May-2024	717.90	722.80	731.90	702.15	711.15	709.05	716.98	18704	134.10	1217	11445	61.19
PODDARHOUS	BZ	15-May-2024	100.50	100.80	100.80	100.00	100.80	100.75	100.04	1316	1.32	13	-	-
PODDARMENT	EQ	15-May-2024	342.20	343.85	361.80	343.75	351.85	357.70	354.77	7012	24.88	347	6016	85.80
POKARNA	EQ	15-May-2024	477.45	475.25	524.90	474.30	500.00	499.35	504.24	318595	1606.47	20972	116642	36.61
POLICYBZR	EQ	15-May-2024	1229.40	1235.00	1305.10	1233.00	1274.70	1271.65	1278.96	2823297	36108.95	122766	1250148	44.28
POLYCAB	EQ	15-May-2024	6323.55	6397.85	6534.70	6284.35	6460.00	6466.90	6437.40	671424	43222.28	72423	183486	27.33
POLYMED	EQ	15-May-2024	1680.45	1680.05	1723.00	1653.55	1677.45	1670.30	1689.26	57699	974.69	8912	26615	46.13
POLYPLEX	EQ	15-May-2024	842.85	847.00	861.00	845.00	850.30	848.05	851.66	56181	478.47	5965	24790	44.13
POLYSIL	SM	15-May-2024	36.05	35.95	36.55	34.55	36.55	36.55	35.51	24000	8.52	12	18000	75.00
PONNIERODE	EQ	15-May-2024	423.45	424.50	430.90	423.95	429.95	428.65	427.35	19998	85.46	1500	9010	45.05
POONAWALLA	EQ	15-May-2024	468.65	471.45	474.55	464.40	467.90	465.95	468.64	742619	3480.22	19529	383917	51.70
POWERGRID	EQ	15-May-2024	309.25	310.00	316.30	308.85	314.35	314.85	312.71	11397656	35641.44	116277	6298146	55.26
POWERINDIA	EQ	15-May-2024	9786.60	9785.00	10849.95	9710.45	10700.00	10745.65	10467.76	498202	52150.57	77276	60974	12.24
POWERMECH	EQ	15-May-2024	4914.20	4948.00	5057.95	4894.00	4996.65	4993.35	5012.22	33261	1667.11	5819	20990	63.11
PPAP	EQ	15-May-2024	197.85	198.60	199.90	195.40	198.80	197.55	197.68	4838	9.56	267	3103	64.14
PPL	EQ	15-May-2024	366.15	366.95	380.00	366.95	379.95	373.40	372.31	75996	282.94	3010	39785	52.35
PPLPHARMA	EQ	15-May-2024	148.90	150.00	152.60	148.10	149.20	149.50	150.20	5047225	7580.78	35943	1547605	30.66
PRAENG	BE	15-May-2024	27.70	28.25	28.25	28.25	28.25	28.25	28.25	8550	2.42	10	-	-
PRAJIND	EQ	15-May-2024	504.15	508.70	526.85	507.05	524.00	522.95	517.62	572202	2961.84	31834	271892	47.52
PRAKASH	EQ	15-May-2024	159.30	160.90	165.00	158.25	163.05	163.05	162.26	372268	604.06	13316	179660	48.26
PRAKASHSTL	BE	15-May-2024	8.00	8.25	8.40	8.20	8.40	8.40	8.37	359696	30.12	667	-	-
PRAMARA	SM	15-May-2024	146.25	153.55	153.55	153.55	153.55	153.55	153.55	16000	24.57	8	16000	100.00
PRATHAM	SM	15-May-2024	327.30	343.65	343.65	343.65	343.65	343.65	343.65	8000	27.49	5	8000	100.00
PRAXIS	BE	15-May-2024	17.20	18.00	18.05	16.35	16.35	16.50	17.30	136318	23.58	274	-	-
PRECAM	EQ	15-May-2024	198.50	200.15	205.85	199.10	203.00	201.50	203.02	57949	117.65	3286	26682	46.04
PRECISION	SM	15-May-2024	46.15	47.00	47.70	47.00	47.70	47.70	47.35	4000	1.89	2	4000	100.00
PRECOT	BE	15-May-2024	369.75	356.00	376.00	356.00	360.35	360.25	362.28	1175	4.26	50	-	-
PRECWIRE	EQ	15-May-2024	135.90	135.10	139.60	135.10	138.30	137.30	138.06	230001	317.55	6222	114929	49.97
PREMEXPLN	EQ	15-May-2024	2363.60	2385.00	2420.00	2355.00	2395.55	2395.30	2388.90	23813	568.87	3217	13985	58.73
PREMIERPOL	EQ	15-May-2024	198.55	199.55	199.65	186.80	188.45	189.05	189.61	102499	194.35	2697	74866	73.04
PRESSTONIC	SM	15-May-2024	123.50	121.00	122.80	106.50	112.75	112.25	116.20	380000	441.57	414	230400	60.63
PRESTIGE	EQ	15-May-2024	1490.30	1492.45	1557.00	1480.05	1543.70	1545.05	1542.43	1072564	16543.50	86079	492210	45.89
PRICOLLTD	EQ	15-May-2024	432.10	433.50	447.85	432.80	436.00	438.90	442.13	476784	2108.02	25259	238113	49.94
PRIMESECU	EQ	15-May-2024	183.15	181.80	182.45	179.55	182.00	180.70	180.79	38442	69.50	1323	30025	78.10
PRINCEPIPE	EQ	15-May-2024	644.00	646.40	655.75	646.00	648.30	647.85	649.81	125583	816.05	8907	72681	57.87
PRITI	EQ	15-May-2024	167.30	170.00	173.00	168.05	169.20	170.40	170.28	19448	33.12	650	11383	58.53
PRITIKA	SM	15-May-2024	60.90	60.90	60.90	60.00	60.00	60.00	60.45	4000	2.42	2	4000	100.00
PRITIKAUTO	BE	15-May-2024	29.25	30.30	30.30	28.00	30.25	29.80	29.29	150690	44.13	1100	-	-
PRIVISCL	EQ	15-May-2024	1127.25	1139.50	1140.70	1116.00	1119.60	1119.80	1129.98	10238	115.69	2151	5805	56.70
PROPEQUITY	SM	15-May-2024	301.45	308.00	312.00	295.00	300.00	299.85	301.50	25800	77.79	40	22200	86.05
PROV	SM	15-May-2024	975.00	945.00	945.00	940.00	940.00	940.00	940.83	960	9.03	5	960	100.00
PROZONER	EQ	15-May-2024	31.65	31.85	32.30	30.85	31.05	31.00	31.32	456728	143.05	1698	208039	45.55
PRSMJOHNSN	EQ	15-May-2024	151.05	152.40	154.15	151.00	151.90	152.10	152.22	158246	240.88	7912	67989	42.96
PRUDENT	EQ	15-May-2024	1581.40	1576.00	1629.00	1560.00	1608.25	1604.75	1597.22	20803	332.27	5870	9145	43.96
PRUDMOULI	BE	15-May-2024	24.30	25.15	25.50	24.00	24.05	24.45	25.06	22344	5.60	40	-	-
PSB	EQ	15-May-2024	56.10	56.40	59.20	56.40	57.20	56.95	57.73	2573539	1485.81	8096	604770	23.50
PSPPROJECT	EQ	15-May-2024	638.00	643.00	655.00	643.00	655.00	648.60	649.06	42919	278.57	4677	22160	51.63
PSUBANK	EQ	15-May-2024	703.06	712.97	715.00	705.00	710.65	711.84	712.12	12546	89.34	993	6264	49.93
PSUBANKADD	EQ	15-May-2024	70.48	71.89	71.89	71.05	71.46	71.38	71.49	8687	6.21	143	5454	62.78
PSUBNKBEES	EQ	15-May-2024	78.28	79.49	79.84	78.33	79.18	79.12	79.34	2207598	1751.40	7572	1229857	55.71
PSUBNKIETF	EQ	15-May-2024	70.98	71.47	72.36	71.27	71.88	71.93	71.99	401685	289.16	1227	320637	79.82
PTC	EQ	15-May-2024	215.55	217.00	225.90	216.55	220.45	220.25	221.78	1681959	3730.24	29610	734611	43.68
PTCIL	EQ	15-May-2024	7371.95	7396.00	7487.95	7341.25	7405.00	7391.15	7419.63	3405	252.64	1304	1727	50.72
PTL	EQ	15-May-2024	43.85	44.45	44.55	42.30	42.55	42.45	42.99	271015	116.51	1973	176782	65.23
PULZ	SM	15-May-2024	130.50	132.00	132.00	126.00	126.10	126.10	128.03	3000	3.84	3	3000	100.00
PUNJABCHEM	EQ	15-May-2024	1020.45	1026.45	1048.90	1026.15	1028.00	1036.65	1036.55	4884	50.63	1176	2294	46.97
PURVA	BE	15-May-2024	377.80	387.00	396.65	383.00	396.00	396.60	394.24	327378	1290.66	3422	-	-
PURVFLEXI	SM	15-May-2024	205.15	214.95	214.95	208.00	208.00	208.00	210.31	9600	20.19	6	9600	100.00
PVP	EQ	15-May-2024	29.75	30.25	30.45	29.15	29.15	29.30	29.71	175314	52.08	1180	114727	65.44
PVRINOX	EQ	15-May-2024	1297.45	1296.95	1298.65	1272.50	1285.00	1285.20	1284.14	1020100	13099.53	48216	463802	45.47
PVSL	EQ	15-May-2024	216.45	216.45	222.00	212.20	213.55	212.80	215.64	106494	229.64	6864	54850	51.51
PVTBANIETF	EQ	15-May-2024	23.83	24.40	24.40	23.66	23.94	23.75	23.74	701914	166.62	2523	617420	87.96
PVTBANKADD	EQ	15-May-2024	23.94	23.91	24.19	23.70	23.85	23.87	23.78	27319	6.50	193	19062	69.78
PYRAMID	EQ	15-May-2024	147.70	148.40	151.10	147.15	148.80	148.40	149.41	39599	59.16	1346	22211	56.09
QGOLDHALF	EQ	15-May-2024	60.98	61.67	61.67	61.16	61.48	61.49	61.43	26032	15.99	233	18032	69.27
QMSMEDI	SM	15-May-2024	115.85	116.50	116.50	113.55	116.00	116.00	115.66	10000	11.57	9	9000	90.00
QNIFTY	EQ	15-May-2024	2383.60	2387.99	2388.00	2376.00	2380.00	2382.68	2382.42	1247	29.71	61	310	24.86
QUAL30IETF	EQ	15-May-2024	19.09	19.50	19.50	19.01	19.09	19.03	19.08	36963	7.05	121	29501	79.81
QUESS	EQ	15-May-2024	636.60	638.95	650.00	635.00	637.25	637.20	639.84	200195	1280.93	8612	109536	54.71
QUICKHEAL	EQ	15-May-2024	453.80	461.30	467.00	453.70	462.00	459.50	460.95	73466	338.64	8411	35236	47.96
QUICKTOUCH	SM	15-May-2024	158.20	161.40	161.40	145.00	145.45	145.90	148.37	33500	49.70	67	27500	82.09
RACE	EQ	15-May-2024	318.00	318.00	322.75	313.00	313.10	314.00	316.28	4768	15.08	304	2794	58.60
RADAAN	EQ	15-May-2024	1.90	1.95	1.95	1.95	1.95	1.95	1.95	10958	0.21	14	10958	100.00
RADHIKAJWE	EQ	15-May-2024	62.15	62.00	62.85	60.80	61.25	61.05	61.43	358154	220.02	3136	196663	54.91
RADIANTCMS	EQ	15-May-2024	84.75	85.20	86.50	83.55	84.80	84.50	85.10	85735	72.96	929	53889	62.86
RADICO	EQ	15-May-2024	1610.50	1639.65	1670.80	1610.00	1614.00	1617.60	1640.80	508737	8347.35	37692	163231	32.09
RADIOCITY	EQ	15-May-2024	17.15	17.20	17.50	17.05	17.30	17.25	17.27	551059	95.17	1446	229799	41.70
RADIOCITY	P1	15-May-2024	101.25	101.15	103.85	100.60	101.05	101.25	101.03	1205	1.22	15	1189	98.67
RADIOWALLA	SM	15-May-2024	111.00	115.50	122.50	114.00	120.00	120.70	117.21	132800	155.66	46	108800	81.93
RAILTEL	EQ	15-May-2024	390.65	391.95	392.70	382.20	391.50	390.45	388.17	2270351	8812.89	33645	605301	26.66
RAIN	EQ	15-May-2024	163.85	163.85	166.00	161.00	161.45	161.65	163.14	973032	1587.43	11184	443716	45.60
RAINBOW	EQ	15-May-2024	1355.15	1366.00	1366.00	1320.95	1333.00	1333.15	1340.68	100885	1352.55	13574	44585	44.19
RAJESHEXPO	EQ	15-May-2024	299.20	299.50	305.45	299.40	302.10	301.70	302.32	257126	777.35	11734	99874	38.84
RAJMET	BE	15-May-2024	10.95	11.35	11.40	10.95	11.25	11.20	11.16	783584	87.42	3209	-	-
RAJRATAN	EQ	15-May-2024	595.20	598.95	600.00	588.00	591.75	590.05	593.38	29251	173.57	3635	19741	67.49
RAJRILTD	BE	15-May-2024	21.80	21.85	22.20	21.55	22.20	21.95	22.04	22746	5.01	161	-	-
RAJSREESUG	EQ	15-May-2024	62.40	63.00	63.80	62.10	62.50	62.55	62.88	37488	23.57	473	22532	60.10
RAJTV	BE	15-May-2024	126.00	132.30	132.30	132.30	132.30	132.30	132.30	8438	11.16	51	-	-
RALLIS	EQ	15-May-2024	265.20	265.15	278.00	265.15	276.05	275.70	274.80	1148650	3156.49	19470	496383	43.21
RAMANEWS	EQ	15-May-2024	21.55	21.75	22.25	21.00	21.60	21.50	21.65	73362	15.88	549	43984	59.95
RAMAPHO	EQ	15-May-2024	169.15	170.00	174.00	169.05	170.05	170.15	170.82	4998	8.54	286	2851	57.04
RAMASTEEL	EQ	15-May-2024	12.35	12.45	12.60	12.40	12.50	12.50	12.50	5563266	695.44	7167	1971181	35.43
RAMCOCEM	EQ	15-May-2024	769.65	772.95	774.15	760.00	762.00	763.40	764.59	428039	3272.74	15835	234248	54.73
RAMCOIND	EQ	15-May-2024	219.40	217.30	227.00	217.30	224.40	223.40	223.16	40635	90.68	2258	22660	55.76
RAMCOSYS	BE	15-May-2024	359.50	362.95	370.00	359.60	360.00	362.90	364.42	27556	100.42	344	-	-
RAMKY	EQ	15-May-2024	510.35	528.00	528.05	491.35	494.70	496.40	505.79	109487	553.77	4464	63882	58.35
RAMRAT	EQ	15-May-2024	384.95	395.00	395.00	380.20	385.00	387.95	387.64	73918	286.54	1647	33226	44.95
RANASUG	EQ	15-May-2024	21.40	21.45	21.60	21.30	21.45	21.40	21.44	248421	53.26	1170	138237	55.65
RANEENGINE	EQ	15-May-2024	364.00	372.00	380.85	364.25	373.10	376.30	374.69	7893	29.57	581	4844	61.37
RANEHOLDIN	EQ	15-May-2024	1273.20	1284.95	1397.25	1271.65	1326.00	1336.70	1336.96	218296	2918.52	18732	28494	13.05
RATEGAIN	EQ	15-May-2024	693.35	699.95	714.80	690.35	702.95	704.75	708.69	195861	1388.05	11368	107517	54.89
RATNAMANI	EQ	15-May-2024	3154.90	3158.05	3180.00	3130.00	3155.00	3153.40	3152.15	13866	437.08	3192	8656	62.43
RATNAVEER	EQ	15-May-2024	129.65	130.65	131.00	120.35	123.25	123.15	123.83	1014527	1256.26	11320	486586	47.96
RAYMOND	EQ	15-May-2024	2132.15	2144.25	2179.80	2137.00	2158.00	2160.30	2161.15	124726	2695.51	14940	32217	25.83
RBA	EQ	15-May-2024	104.00	104.15	105.25	102.50	102.90	103.00	103.98	529897	550.97	4390	265859	50.17
RBL	EQ	15-May-2024	941.05	944.80	962.90	940.00	955.00	954.40	955.03	40704	388.74	1869	20518	50.41
RBLBANK	EQ	15-May-2024	249.05	250.85	252.25	249.00	249.20	249.70	250.38	2618840	6557.01	23404	803661	30.69
RBMINFRA	SM	15-May-2024	522.50	531.90	544.00	515.00	534.00	527.20	531.13	12400	65.86	58	9800	79.03
RBS	SM	15-May-2024	100.85	101.50	101.80	97.60	98.35	98.50	100.00	46400	46.40	29	38400	82.76
RBZJEWEL	EQ	15-May-2024	136.75	129.95	135.00	129.95	129.95	129.95	130.16	345574	449.80	2450	274394	79.40
RCDL	SM	15-May-2024	38.45	38.45	39.90	38.45	39.90	39.90	39.19	12000	4.70	4	9000	75.00
RCF	EQ	15-May-2024	143.80	144.60	148.05	144.50	145.60	145.70	146.61	2395334	3511.81	20507	673943	28.14
RCOM	BE	15-May-2024	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1079999	17.28	589	-	-
RECLTD	EQ	15-May-2024	522.05	523.80	535.70	522.00	527.50	528.70	530.62	14366755	76233.52	144038	2897701	20.17
REDINGTON	EQ	15-May-2024	212.45	212.45	218.65	212.45	214.90	215.30	216.15	1149701	2485.09	20196	521876	45.39
REDTAPE	EQ	15-May-2024	721.60	721.60	735.00	715.05	730.00	731.80	726.68	33485	243.33	2676	21201	63.31
REFEX	EQ	15-May-2024	150.80	156.40	156.40	149.15	153.15	152.75	152.40	380861	580.43	5314	189303	49.70
REFRACTORY	ST	15-May-2024	78.75	82.65	82.65	82.65	82.65	82.65	82.65	76000	62.81	19	76000	100.00
REGENCERAM	BE	15-May-2024	37.05	38.90	38.90	37.80	38.90	38.90	38.88	2250	0.87	20	-	-
RELAXO	EQ	15-May-2024	830.55	831.05	836.15	826.00	830.00	826.65	829.44	86603	718.32	5976	66931	77.28
RELCHEMQ	EQ	15-May-2024	201.10	208.00	210.00	200.00	201.00	202.65	203.93	20823	42.47	1287	7057	33.89
RELIANCE	EQ	15-May-2024	2840.15	2841.00	2859.95	2826.05	2831.70	2832.55	2841.94	2523267	71709.76	147326	1309376	51.89
RELIGARE	EQ	15-May-2024	219.15	219.90	220.55	218.00	219.45	219.65	219.87	1405933	3091.23	7418	1220182	86.79
RELINFRA	EQ	15-May-2024	171.45	172.50	174.70	170.60	171.85	171.60	172.61	2020823	3488.20	14079	859155	42.52
REMSONSIND	EQ	15-May-2024	961.60	964.55	978.00	957.20	977.50	976.60	965.44	13962	134.80	319	2804	20.08
REMUS	SM	15-May-2024	7400.85	7400.00	8340.00	7227.40	8202.10	8224.45	7962.67	9750	776.36	340	5475	56.15
RENUKA	EQ	15-May-2024	42.00	42.20	42.45	41.75	42.10	42.00	42.06	2743718	1154.10	9314	1147740	41.83
REPCOHOME	EQ	15-May-2024	483.45	516.00	525.00	492.55	511.00	508.40	505.87	828617	4191.74	31290	197583	23.84
REPL	EQ	15-May-2024	193.60	193.95	195.45	193.50	195.20	194.70	194.75	6317	12.30	160	5164	81.75
REPRO	EQ	15-May-2024	778.60	781.10	803.20	770.05	772.05	774.75	790.84	58975	466.40	1596	52930	89.75
RESPONIND	EQ	15-May-2024	279.10	279.10	284.80	278.65	281.95	281.50	282.33	206591	583.26	4846	23034	11.15
RGL	EQ	15-May-2024	105.15	105.40	108.00	105.00	105.70	105.70	106.47	66230	70.52	1006	28298	42.73
RHFL	BE	15-May-2024	3.85	3.80	3.80	3.80	3.80	3.80	3.80	430903	16.37	778	-	-
RHIM	EQ	15-May-2024	640.30	641.10	648.65	636.90	642.00	642.65	640.99	286602	1837.09	9844	252538	88.11
RHL	BE	15-May-2024	160.00	159.55	160.00	156.80	160.00	160.00	158.80	5342	8.48	17	-	-
RICHA	SM	15-May-2024	87.10	82.80	82.80	82.75	82.75	82.75	82.77	3000	2.48	3	2000	66.67
RICOAUTO	EQ	15-May-2024	132.40	133.30	133.60	129.95	131.05	130.70	131.17	766175	1004.97	8430	315613	41.19
RIIL	EQ	15-May-2024	1218.80	1225.00	1239.00	1221.00	1224.00	1225.40	1228.83	119480	1468.20	7834	25551	21.39
RILINFRA	SM	15-May-2024	32.40	32.50	33.70	32.00	32.10	32.30	32.18	39100	12.58	109	24100	61.64
RISHABH	EQ	15-May-2024	489.60	492.00	494.10	473.70	483.75	479.80	486.17	65710	319.46	6182	31602	48.09
RITCO	EQ	15-May-2024	265.75	265.55	268.70	248.05	267.00	260.55	255.25	217928	556.27	8425	116414	53.42
RITES	EQ	15-May-2024	671.85	675.00	679.00	660.25	662.00	664.05	669.37	643368	4306.51	27466	228220	35.47
RKDL	EQ	15-May-2024	23.65	24.00	24.30	23.60	23.95	23.85	23.81	15584	3.71	276	10581	67.90
RKEC	EQ	15-May-2024	90.60	90.05	91.60	89.50	89.65	89.70	90.24	23645	21.34	259	18437	77.97
RKFORGE	EQ	15-May-2024	704.85	710.00	717.20	702.30	717.00	715.10	710.19	150091	1065.92	9013	66186	44.10
RKSWAMY	EQ	15-May-2024	269.80	271.00	272.80	260.50	260.55	261.60	264.88	164181	434.88	5318	86120	52.45
RMDRIP	SM	15-May-2024	125.60	125.60	125.60	121.50	121.60	121.80	121.93	30000	36.58	28	29000	96.67
RML	EQ	15-May-2024	804.30	807.55	839.95	807.00	818.20	821.25	822.27	26889	221.10	3833	10393	38.65
ROCKINGDCE	SM	15-May-2024	504.00	503.90	521.90	500.50	507.55	511.70	509.12	16500	84.00	61	6750	40.91
ROHLTD	EQ	15-May-2024	365.40	366.70	375.20	362.50	367.90	365.30	366.84	47640	174.76	4480	21075	44.24
ROLEXRINGS	EQ	15-May-2024	2007.30	2007.30	2096.30	1992.60	2090.00	2078.10	2056.04	31796	653.74	5971	16688	52.48
ROLLT	BE	15-May-2024	3.20	3.25	3.25	3.25	3.25	3.25	3.25	233172	7.58	54	-	-
ROML	BE	15-May-2024	52.80	51.20	55.20	51.20	54.85	54.10	52.47	20328	10.67	208	-	-
ROSSARI	EQ	15-May-2024	699.95	701.25	708.10	698.60	701.25	701.60	704.33	51830	365.06	5261	30450	58.75
ROSSELLIND	EQ	15-May-2024	462.45	458.25	481.00	456.00	480.00	472.70	467.53	42381	198.14	3187	24414	57.61
ROTO	EQ	15-May-2024	396.05	399.00	429.40	399.00	419.90	418.85	416.43	194042	808.06	14344	81961	42.24
ROUTE	EQ	15-May-2024	1418.20	1418.00	1437.15	1415.20	1423.80	1421.15	1426.48	39969	570.15	4591	22552	56.42
ROXHITECH	SM	15-May-2024	138.65	138.00	141.75	135.00	137.80	136.15	138.15	89600	123.78	51	65600	73.21
RPGLIFE	EQ	15-May-2024	1482.90	1492.55	1492.60	1446.00	1451.05	1453.70	1465.00	6216	91.06	1257	3339	53.72
RPOWER	EQ	15-May-2024	25.60	26.10	26.60	25.65	25.80	25.80	26.05	19097211	4975.45	32548	9461511	49.54
RPPINFRA	BE	15-May-2024	115.25	117.55	117.55	117.55	117.55	117.55	117.55	8585	10.09	35	-	-
RPPL	BE	15-May-2024	73.65	73.00	75.25	73.00	74.80	74.30	74.11	41524	30.77	159	-	-
RPSGVENT	EQ	15-May-2024	656.25	660.05	685.10	658.95	673.10	675.25	674.12	41094	277.02	5066	22016	53.57
RPTECH	EQ	15-May-2024	317.70	320.90	323.00	314.15	318.00	317.95	318.49	313578	998.72	6921	195982	62.50
RRKABEL	EQ	15-May-2024	1702.65	1704.20	1729.00	1685.05	1709.00	1703.80	1706.01	70827	1208.31	10062	36280	51.22
RSSOFTWARE	BE	15-May-2024	233.95	238.60	238.60	238.60	238.60	238.60	238.60	14018	33.45	63	-	-
RSWM	EQ	15-May-2024	184.85	184.85	186.60	176.75	181.55	182.25	180.84	142902	258.42	4222	85300	59.69
RSYSTEMS	EQ	15-May-2024	421.05	420.05	429.65	420.00	426.00	425.10	424.94	43594	185.25	3667	26262	60.24
RTNINDIA	EQ	15-May-2024	70.30	70.30	72.85	70.30	72.50	72.35	72.07	2271863	1637.41	9566	726203	31.97
RTNPOWER	EQ	15-May-2024	11.45	11.55	12.00	11.45	12.00	12.00	11.92	123625737	14738.96	83493	48768352	39.45
RUBYMILLS	EQ	15-May-2024	203.50	202.95	206.40	199.00	199.50	200.00	202.82	8549	17.34	596	4249	49.70
RUCHINFRA	EQ	15-May-2024	13.55	14.15	14.20	13.70	14.20	14.20	14.16	207816	29.43	330	161066	77.50
RUCHIRA	EQ	15-May-2024	125.80	126.10	127.45	124.55	125.00	125.25	125.75	24135	30.35	747	14413	59.72
RUPA	EQ	15-May-2024	260.20	261.50	262.20	258.40	259.50	259.25	260.40	44573	116.07	2802	22038	49.44
RUSHIL	EQ	15-May-2024	298.55	299.75	305.55	297.70	300.95	300.45	300.48	75018	225.41	3444	42294	56.38
RUSTOMJEE	EQ	15-May-2024	670.25	673.60	720.00	649.35	687.00	685.00	678.60	335756	2278.44	8802	77085	22.96
RVHL	BE	15-May-2024	47.60	49.40	49.40	46.70	46.70	46.85	48.17	15556	7.49	65	-	-
RVNL	EQ	15-May-2024	273.95	275.85	278.00	271.40	275.80	275.60	275.17	8877920	24429.42	80828	2567465	28.92
S&SPOWER	BE	15-May-2024	267.30	268.00	268.05	262.05	262.05	262.05	266.71	3105	8.28	26	-	-
SAAKSHI	SM	15-May-2024	232.75	235.00	238.00	228.00	232.70	232.65	232.78	26400	61.45	42	22200	84.09
SABEVENTS	BE	15-May-2024	11.60	11.40	11.40	11.40	11.40	11.40	11.40	12225	1.39	17	-	-
SABTNL	BE	15-May-2024	129.10	131.65	131.65	131.65	131.65	131.65	131.65	92	0.12	4	-	-
SADBHAV	BE	15-May-2024	28.20	28.60	29.15	28.30	28.50	28.50	28.64	211810	60.67	552	-	-
SADBHIN	EQ	15-May-2024	6.55	6.85	6.85	6.55	6.70	6.70	6.77	97287	6.58	552	84271	86.62
SADHAV	SM	15-May-2024	206.20	214.50	223.95	207.70	210.20	210.10	213.83	357600	764.66	281	204000	57.05
SADHNANIQ	EQ	15-May-2024	66.90	67.55	68.90	66.90	68.30	67.15	67.84	89463	60.69	1209	47109	52.66
SAFARI	EQ	15-May-2024	2019.30	2020.25	2044.60	1966.05	2020.55	2022.10	2006.08	39457	791.54	7580	18416	46.67
SAGARDEEP	EQ	15-May-2024	27.85	28.80	28.80	27.60	28.00	27.95	27.97	10345	2.89	93	7411	71.64
SAGCEM	EQ	15-May-2024	213.85	216.00	231.05	210.90	219.00	218.80	221.75	307092	680.98	13171	162428	52.89
SAH	EQ	15-May-2024	94.80	94.50	98.00	94.25	95.40	96.75	95.38	35076	33.46	246	3914	11.16
SAHANA	SM	15-May-2024	904.40	938.00	949.60	938.00	949.60	949.60	948.44	10750	101.96	38	8750	81.40
SAHYADRI	EQ	15-May-2024	359.55	361.30	368.95	356.10	359.95	358.90	361.13	2909	10.51	271	2004	68.89
SAIFL	SM	15-May-2024	87.00	87.00	87.65	85.10	87.00	87.00	86.63	8000	6.93	10	5600	70.00
SAIL	EQ	15-May-2024	164.65	165.00	168.70	165.00	166.55	166.40	166.82	24990811	41688.66	69990	8641855	34.58
SAKAR	EQ	15-May-2024	358.10	358.90	358.90	342.55	347.00	346.80	351.66	6715	23.61	682	3880	57.78
SAKHTISUG	EQ	15-May-2024	33.80	33.95	34.75	33.95	34.35	34.20	34.35	191293	65.72	1095	88275	46.15
SAKSOFT	EQ	15-May-2024	256.40	258.75	264.80	257.35	260.45	259.90	260.18	80307	208.94	5713	37107	46.21
SAKUMA	EQ	15-May-2024	27.45	27.90	29.30	27.00	27.35	27.35	28.03	770720	216.03	2083	407554	52.88
SALASAR	EQ	15-May-2024	19.95	20.80	20.90	20.50	20.90	20.85	20.88	9862585	2059.15	10187	5055940	51.26
SALONA	EQ	15-May-2024	284.40	281.00	300.00	280.65	300.00	298.40	290.37	7466	21.68	616	4361	58.41
SALSTEEL	BE	15-May-2024	20.50	21.50	21.50	21.50	21.50	21.50	21.50	35532	7.64	146	-	-
SALZERELEC	EQ	15-May-2024	758.20	760.25	796.10	760.25	796.10	796.10	790.31	37084	293.08	1086	29046	78.32
SAMBHAAV	BE	15-May-2024	5.40	5.55	5.65	5.35	5.40	5.40	5.53	95301	5.27	171	-	-
SAMHI	EQ	15-May-2024	194.80	202.50	205.65	194.90	196.50	196.55	199.93	1719013	3436.86	28815	923185	53.70
SAMPANN	BE	15-May-2024	24.00	24.40	25.20	24.40	25.20	25.20	25.06	82143	20.58	194	-	-
SANDESH	EQ	15-May-2024	1192.10	1198.90	1231.35	1195.55	1203.05	1207.90	1212.24	713	8.64	197	322	45.16
SANDHAR	EQ	15-May-2024	503.20	505.00	508.20	498.45	502.40	503.65	503.44	23911	120.38	2555	12211	51.07
SANDUMA	EQ	15-May-2024	507.15	515.00	532.40	514.10	517.00	520.35	525.22	345868	1816.57	8094	181450	52.46
SANG-RE	BE	15-May-2024	6.00	6.00	7.40	6.00	7.20	7.20	7.09	420306	29.82	939	-	-
SANGAMIND	EQ	15-May-2024	396.00	397.50	403.45	395.00	397.00	395.45	398.89	17149	68.41	1608	9558	55.74
SANGHIIND	EQ	15-May-2024	91.30	91.95	93.10	90.85	92.10	92.20	92.23	389242	359.00	2268	227800	58.52
SANGHVIMOV	EQ	15-May-2024	1344.75	1348.00	1450.00	1325.05	1440.00	1441.35	1398.65	792289	11081.37	53709	336118	42.42
SANGINITA	BE	15-May-2024	24.00	24.80	25.20	24.80	25.20	25.20	25.16	91361	22.99	214	-	-
SANOFI	EQ	15-May-2024	7992.15	8001.20	8597.00	7950.10	8395.00	8352.25	8149.09	53373	4349.42	10824	28334	53.09
SANSERA	EQ	15-May-2024	1012.80	1018.00	1035.00	1006.30	1018.00	1026.30	1026.68	64023	657.31	8122	35832	55.97
SAPPHIRE	EQ	15-May-2024	1384.40	1388.00	1405.00	1359.00	1371.00	1374.45	1376.56	220442	3034.51	12965	111682	50.66
SARDAEN	EQ	15-May-2024	265.85	267.10	272.95	264.00	268.00	266.70	268.43	536115	1439.10	17235	212497	39.64
SAREGAMA	EQ	15-May-2024	428.50	427.80	431.95	423.50	423.55	424.60	426.46	121932	519.99	7800	61194	50.19
SARLAPOLY	EQ	15-May-2024	86.60	86.60	90.40	83.10	83.55	83.90	86.53	2303707	1993.47	12591	1110145	48.19
SAROJA	SM	15-May-2024	43.70	41.50	42.00	40.95	42.00	42.00	41.28	11200	4.62	7	9600	85.71
SARTELE	SM	15-May-2024	226.95	233.80	239.80	226.00	226.00	227.45	232.17	49000	113.76	91	37500	76.53
SARVESHWAR	BE	15-May-2024	8.90	9.30	9.30	9.30	9.30	9.30	9.30	696464	64.77	782	-	-
SASKEN	EQ	15-May-2024	1513.90	1513.00	1564.70	1513.00	1533.05	1547.45	1544.36	9857	152.23	1695	3870	39.26
SASTASUNDR	EQ	15-May-2024	287.85	291.30	297.00	288.10	289.00	289.55	292.50	22163	64.83	1394	12158	54.86
SATIA	EQ	15-May-2024	116.45	116.95	117.95	114.70	116.00	115.75	116.40	231891	269.92	2949	122172	52.69
SATIN	EQ	15-May-2024	241.75	242.85	245.60	238.85	241.50	240.95	241.76	181329	438.38	6332	110703	61.05
SATINDLTD	EQ	15-May-2024	93.85	94.30	95.05	93.35	94.20	93.85	93.98	315080	296.13	2377	128625	40.82
SAURASHCEM	EQ	15-May-2024	115.10	115.35	117.70	114.00	115.85	115.35	115.40	77073	88.94	1289	46680	60.57
SBC	EQ	15-May-2024	28.00	28.20	28.95	27.65	28.40	28.35	28.37	2757905	782.50	5409	1722704	62.46
SBCL	EQ	15-May-2024	549.25	549.25	553.25	536.15	537.50	538.30	542.88	62497	339.28	8518	39194	62.71
SBFC	EQ	15-May-2024	81.60	82.40	83.10	81.85	82.50	82.35	82.42	2443217	2013.72	20501	1160643	47.50
SBGLP	EQ	15-May-2024	122.15	125.00	125.45	122.00	124.00	124.20	124.25	1060650	1317.83	5817	291208	27.46
SBICARD	EQ	15-May-2024	718.40	721.80	723.10	712.60	713.90	713.45	716.34	596597	4273.69	23710	271474	45.50
SBIETFCON	EQ	15-May-2024	105.93	106.80	106.80	104.81	106.04	106.00	105.94	4745	5.03	99	3555	74.92
SBIETFIT	EQ	15-May-2024	351.12	350.99	352.60	348.10	352.50	351.36	351.21	6712	23.57	272	5786	86.20
SBIETFPB	EQ	15-May-2024	240.35	243.45	243.45	239.35	242.99	240.46	240.30	15482	37.20	267	14425	93.17
SBIETFQLTY	EQ	15-May-2024	201.91	202.77	202.77	200.01	200.53	200.72	200.84	6238	12.53	87	5641	90.43
SBILIFE	EQ	15-May-2024	1432.85	1440.00	1443.85	1425.75	1428.80	1430.10	1433.64	254646	3650.71	23440	105221	41.32
SBIN	EQ	15-May-2024	818.20	821.00	825.30	818.05	820.70	820.30	821.25	9755062	80113.23	184595	2671170	27.38
SCHAEFFLER	EQ	15-May-2024	3828.40	3829.00	4010.00	3829.00	3919.00	3927.30	3920.44	310933	12189.93	42770	217894	70.08
SCHAND	EQ	15-May-2024	229.55	231.20	232.00	227.95	228.05	228.90	230.18	18740	43.14	1862	10337	55.16
SCHNEIDER	BE	15-May-2024	818.55	824.00	830.95	804.00	814.80	813.55	819.33	99622	816.23	5362	-	-
SCI	EQ	15-May-2024	208.50	210.10	227.50	210.00	223.90	224.50	221.35	7922750	17536.93	74383	2043467	25.79
SCILAL	EQ	15-May-2024	67.65	69.05	71.20	67.85	68.30	68.60	69.46	4502003	3127.20	14302	1973510	43.84
SCML	SM	15-May-2024	107.65	103.10	112.00	103.10	110.00	110.95	109.88	36000	39.56	18	22000	61.11
SCPL	EQ	15-May-2024	483.80	484.20	492.05	460.10	464.00	462.30	472.25	103977	491.03	7867	63129	60.71
SDBL	EQ	15-May-2024	300.45	301.90	310.40	301.05	305.45	305.65	306.57	283358	868.69	11777	131402	46.37
SDL24BEES	EQ	15-May-2024	121.27	121.29	121.55	120.90	120.90	120.96	121.18	4798	5.81	50	1467	30.58
SDL26BEES	EQ	15-May-2024	121.19	121.15	121.15	120.60	121.15	121.15	120.97	142	0.17	16	96	67.61
SEAMECLTD	EQ	15-May-2024	1016.90	1020.90	1036.00	1019.35	1020.00	1022.35	1027.04	4828	49.59	259	3846	79.66
SECL	SM	15-May-2024	17.85	18.60	18.60	17.85	17.85	17.85	17.88	168750	30.17	8	168750	100.00
SECMARK	BE	15-May-2024	110.00	115.50	115.50	104.65	108.55	110.20	109.29	11788	12.88	109	-	-
SECURCRED	EQ	15-May-2024	15.60	15.95	16.15	15.65	15.80	15.80	15.88	171719	27.26	712	115803	67.44
SECURKLOUD	BE	15-May-2024	39.95	39.95	40.00	38.40	40.00	39.20	39.47	36140	14.26	155	-	-
SEJALLTD	BE	15-May-2024	311.05	312.00	326.60	312.00	323.00	323.00	322.07	8847	28.49	93	-	-
SEL	SM	15-May-2024	373.65	392.00	392.30	392.00	392.30	392.30	392.25	4400	17.26	10	4400	100.00
SELAN	EQ	15-May-2024	636.35	641.50	661.00	625.20	626.15	629.80	641.28	75607	484.85	6976	29284	38.73
SELMC	EQ	15-May-2024	69.80	71.00	71.00	68.30	68.80	69.10	69.45	5571	3.87	294	4186	75.14
SEMAC	BE	15-May-2024	1545.85	1468.55	1468.55	1468.55	1468.55	1468.55	1468.55	447	6.56	57	-	-
SENCO	EQ	15-May-2024	863.95	898.00	899.20	857.20	875.90	868.30	871.00	286076	2491.71	17772	165827	57.97
SENSEXADD	EQ	15-May-2024	73.64	73.17	74.38	72.80	73.53	73.69	73.51	1994	1.47	57	1318	66.10
SENSEXETF	EQ	15-May-2024	73.59	73.60	74.49	72.80	74.48	73.92	73.85	24725	18.26	258	4505	18.22
SENSEXIETF	EQ	15-May-2024	818.48	821.06	821.09	815.05	818.40	818.08	818.85	2093	17.14	156	1705	81.46
SEPC	EQ	15-May-2024	19.35	19.50	19.80	18.90	19.05	19.05	19.34	5620601	1086.76	4748	2531353	45.04
SEQUENT	EQ	15-May-2024	116.05	117.90	121.50	117.15	118.85	119.10	119.30	667952	796.85	11707	273047	40.88
SERVICE	SM	15-May-2024	66.80	66.45	66.45	66.45	66.45	66.45	66.45	4000	2.66	2	4000	100.00
SERVOTECH	EQ	15-May-2024	86.60	86.60	87.30	84.70	85.15	85.15	85.60	992925	849.93	4911	862879	86.90
SESHAPAPER	EQ	15-May-2024	326.80	326.15	327.85	323.10	323.10	324.00	325.08	18288	59.45	1483	10357	56.63
SETCO	BE	15-May-2024	13.05	13.70	13.70	12.40	12.85	12.75	13.39	326389	43.71	675	-	-
SETF10GILT	EQ	15-May-2024	229.16	229.15	229.40	228.71	228.75	228.76	229.13	9842	22.55	61	9427	95.78
SETFGOLD	EQ	15-May-2024	63.07	64.95	64.95	63.17	63.69	63.67	63.57	529222	336.40	1996	474735	89.70
SETFNIF50	EQ	15-May-2024	233.07	240.05	240.05	232.39	232.82	232.99	233.03	827129	1927.49	4892	742425	89.76
SETFNIFBK	EQ	15-May-2024	486.18	486.70	486.70	482.17	484.77	484.25	483.25	199900	966.02	760	121535	60.80
SETFNN50	EQ	15-May-2024	688.85	690.86	695.10	687.63	689.00	690.58	689.85	129438	892.93	1088	114857	88.74
SEYAIND	BE	15-May-2024	22.60	23.35	23.35	21.75	23.05	23.05	23.12	7190	1.66	22	-	-
SFL	EQ	15-May-2024	908.90	911.05	922.00	908.85	920.00	918.30	915.89	28513	261.15	3349	15602	54.72
SGBAPR28I	GB	15-May-2024	7414.40	7414.40	7520.00	7301.00	7450.00	7450.00	7419.45	41	3.04	16	40	97.56
SGBAUG24	GB	15-May-2024	7296.54	7296.54	7296.54	7208.51	7288.99	7288.99	7260.66	88	6.39	24	57	64.77
SGBAUG27	GB	15-May-2024	7275.00	7275.00	7375.00	7275.00	7290.00	7290.00	7306.49	37	2.70	7	37	100.00
SGBAUG28V	GB	15-May-2024	7251.99	7261.00	7288.00	7250.00	7279.00	7276.53	7267.71	1096	79.65	138	828	75.55
SGBAUG29V	GB	15-May-2024	7300.00	7232.00	7324.00	7232.00	7300.00	7300.00	7300.45	91	6.64	27	71	78.02
SGBAUG30	GB	15-May-2024	7328.86	7360.00	7425.00	7300.00	7359.99	7317.85	7339.80	252	18.50	66	203	80.56
SGBD29VIII	GB	15-May-2024	7259.50	7250.00	7299.00	7250.00	7296.49	7292.74	7264.87	79	5.74	13	68	86.08
SGBDC27VII	GB	15-May-2024	7210.00	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	2	0.14	2	2	100.00
SGBDE30III	GB	15-May-2024	7360.60	7398.00	7400.00	7340.01	7390.00	7371.32	7386.91	113	8.35	49	89	78.76
SGBDE31III	GB	15-May-2024	7369.89	7369.89	7398.00	7350.00	7379.98	7368.55	7364.72	1273	93.75	221	931	73.13
SGBDEC26	GB	15-May-2024	7300.00	7180.00	7275.00	7180.00	7275.00	7275.00	7207.14	7	0.50	5	5	71.43
SGBFEB27	GB	15-May-2024	7488.00	7488.00	7542.00	7488.00	7542.00	7542.00	7509.60	5	0.38	2	5	100.00
SGBFEB29XI	GB	15-May-2024	7206.00	7216.00	7320.00	7216.00	7289.00	7289.00	7233.33	14	1.01	6	12	85.71
SGBFEB32IV	GB	15-May-2024	7384.48	7384.48	7429.00	7384.48	7399.00	7397.82	7396.17	1451	107.32	271	1103	76.02
SGBJ28VIII	GB	15-May-2024	7346.95	7339.00	7346.95	7339.00	7346.95	7346.95	7346.70	32	2.35	7	32	100.00
SGBJAN26	GB	15-May-2024	7230.00	7230.00	7290.00	7230.00	7290.00	7290.00	7253.82	76	5.51	12	56	73.68
SGBJAN27	GB	15-May-2024	7275.00	7275.00	7275.00	7275.00	7275.00	7275.00	7275.00	1	0.07	1	1	100.00
SGBJAN29IX	GB	15-May-2024	7251.00	7274.70	7500.00	7252.02	7500.00	7403.89	7319.02	1116	81.68	77	923	82.71
SGBJAN29X	GB	15-May-2024	7245.01	7275.00	7295.00	7275.00	7295.00	7295.00	7279.29	110	8.01	27	110	100.00
SGBJAN30IX	GB	15-May-2024	7285.00	7280.00	7285.00	7260.00	7285.00	7282.22	7274.67	30	2.18	18	29	96.67
SGBJU29III	GB	15-May-2024	7240.50	7232.00	7299.98	7232.00	7299.98	7289.68	7264.76	46	3.34	15	41	89.13
SGBJUL25	GB	15-May-2024	7249.50	7290.00	7290.00	7242.50	7280.00	7280.00	7262.06	231	16.78	31	226	97.84
SGBJUL28IV	GB	15-May-2024	7233.00	7233.00	7297.00	7233.00	7270.00	7279.07	7277.01	82	5.97	22	68	82.93
SGBJUL29IV	GB	15-May-2024	7225.50	7225.55	7286.00	7225.55	7275.00	7258.61	7261.03	172	12.49	36	98	56.98
SGBJUN27	GB	15-May-2024	7249.00	7479.00	7479.00	7250.00	7300.00	7300.00	7273.52	31	2.25	5	21	67.74
SGBJUN28	GB	15-May-2024	7261.96	7279.99	7295.00	7279.99	7295.00	7295.00	7280.09	326	23.73	9	302	92.64
SGBJUN29II	GB	15-May-2024	7260.00	7256.10	7299.00	7256.10	7299.00	7299.00	7283.67	47	3.42	13	42	89.36
SGBJUN30	GB	15-May-2024	7291.18	7300.00	7300.00	7256.03	7299.96	7297.97	7274.71	107	7.78	16	97	90.65
SGBJUN31I	GB	15-May-2024	7301.88	7305.00	7375.00	7305.00	7369.85	7369.85	7352.97	588	43.24	98	547	93.03
SGBMAR25	GB	15-May-2024	7253.50	7260.00	7330.00	7260.00	7260.01	7260.01	7271.91	21	1.53	8	17	80.95
SGBMAR28X	GB	15-May-2024	7234.49	7233.00	7300.00	7233.00	7285.49	7285.49	7249.29	19	1.38	7	19	100.00
SGBMAR30X	GB	15-May-2024	7263.50	7264.00	7387.89	7201.51	7300.00	7300.00	7299.96	76	5.55	15	74	97.37
SGBMAR31IV	GB	15-May-2024	7275.24	7280.00	7305.00	7280.00	7305.00	7304.30	7294.96	138	10.07	27	128	92.75
SGBMAY25	GB	15-May-2024	7245.00	7245.00	7299.90	7179.01	7299.90	7299.90	7193.60	15	1.08	4	14	93.33
SGBMAY28	GB	15-May-2024	7255.20	7298.00	7300.00	7275.00	7300.00	7300.00	7289.70	166	12.10	12	154	92.77
SGBMAY29I	GB	15-May-2024	7273.98	7263.00	7328.95	7262.05	7319.97	7308.11	7287.96	192	13.99	33	149	77.60
SGBMR29XII	GB	15-May-2024	7249.00	7249.00	7345.00	7216.01	7269.00	7247.23	7247.94	116	8.41	27	103	88.79
SGBN28VIII	GB	15-May-2024	7328.39	7311.00	7340.00	7311.00	7340.00	7339.48	7334.59	70	5.13	18	64	91.43
SGBNOV24	GB	15-May-2024	7267.79	7255.00	7285.00	7250.01	7285.00	7285.00	7252.62	155	11.24	16	149	96.13
SGBNOV25	GB	15-May-2024	7349.95	7225.00	7290.00	7225.00	7290.00	7290.00	7235.83	12	0.87	2	12	100.00
SGBNOV25IX	GB	15-May-2024	7290.00	7299.00	7299.00	7299.00	7299.00	7299.00	7299.00	7	0.51	1	7	100.00
SGBNOV26	GB	15-May-2024	7239.98	7239.00	7239.98	7239.00	7239.98	7239.98	7239.90	26	1.88	4	26	100.00
SGBNV29VII	GB	15-May-2024	7218.32	7390.00	7390.00	7225.00	7275.00	7275.00	7246.49	384	27.83	57	291	75.78
SGBOC28VII	GB	15-May-2024	7238.94	7275.00	7275.00	7217.00	7270.00	7255.30	7263.22	127	9.22	23	104	81.89
SGBOCT25IV	GB	15-May-2024	7127.00	7201.00	7201.00	7201.00	7201.00	7201.00	7201.00	1	0.07	1	1	100.00
SGBOCT26	GB	15-May-2024	7250.00	7201.00	7201.00	7201.00	7201.00	7201.00	7201.00	1	0.07	1	1	100.00
SGBOCT27	GB	15-May-2024	7250.00	7285.00	7300.00	7285.00	7300.00	7300.00	7294.64	14	1.02	4	14	100.00
SGBOCT27VI	GB	15-May-2024	7278.42	7250.00	7250.00	7250.00	7250.00	7250.00	7250.00	21	1.52	1	21	100.00
SGBSEP24	GB	15-May-2024	7270.00	7270.00	7275.00	7240.00	7275.00	7274.77	7271.41	110	8.00	10	109	99.09
SGBSEP27	GB	15-May-2024	7260.00	7299.00	7299.00	7299.00	7299.00	7299.00	7299.00	2	0.15	1	2	100.00
SGBSEP28VI	GB	15-May-2024	7269.62	7261.00	7263.00	7255.01	7263.00	7263.00	7261.91	409	29.70	27	400	97.80
SGBSEP29VI	GB	15-May-2024	7229.45	7230.10	7275.00	7220.00	7250.03	7254.19	7254.80	54	3.92	31	46	85.19
SGBSEP31II	GB	15-May-2024	7289.34	7302.00	7349.90	7302.00	7329.00	7330.14	7328.33	613	44.92	147	433	70.64
SGIL	EQ	15-May-2024	347.65	349.25	357.00	342.80	356.90	354.65	353.28	7604	26.86	778	4154	54.63
SGL	EQ	15-May-2024	15.75	15.90	15.90	15.10	15.60	15.35	15.31	7183	1.10	103	4630	64.46
SHAH	EQ	15-May-2024	3.75	3.80	3.80	3.70	3.75	3.70	3.75	780791	29.28	924	541683	69.38
SHAHALLOYS	EQ	15-May-2024	63.25	63.80	64.20	62.45	63.30	62.75	63.21	7926	5.01	121	4677	59.01
SHAILY	EQ	15-May-2024	652.25	672.00	672.00	652.55	667.00	665.15	665.00	29785	198.07	3604	15240	51.17
SHAKTIPUMP	EQ	15-May-2024	2374.90	2493.60	2493.60	2400.00	2465.00	2468.20	2480.57	323847	8033.27	12392	156764	48.41
SHALBY	EQ	15-May-2024	267.30	267.90	276.45	267.15	272.90	272.25	272.25	81974	223.18	5075	30572	37.29
SHALPAINTS	EQ	15-May-2024	159.90	160.90	162.95	158.50	159.10	159.15	160.30	129482	207.56	1758	60070	46.39
SHANKARA	EQ	15-May-2024	649.20	652.50	659.10	644.00	649.15	653.40	651.86	69291	451.68	4817	44993	64.93
SHANTI	BE	15-May-2024	14.85	15.55	15.55	14.15	15.55	15.55	15.41	5789	0.89	64	-	-
SHANTIGEAR	EQ	15-May-2024	567.60	564.50	582.40	564.50	569.95	571.15	573.13	104038	596.28	8728	24710	23.75
SHARDACROP	EQ	15-May-2024	400.90	400.90	419.00	400.90	412.00	410.80	410.95	406511	1670.54	17849	177875	43.76
SHARDAMOTR	EQ	15-May-2024	1471.70	1480.00	1498.75	1475.00	1486.00	1488.45	1486.01	26579	394.97	4559	16786	63.16
SHAREINDIA	EQ	15-May-2024	1622.95	1625.05	1638.95	1615.05	1619.00	1619.25	1622.56	73362	1190.34	6423	52113	71.04
SHAREINDIA	W1	15-May-2024	1098.00	1071.90	1080.00	1050.00	1052.00	1054.00	1067.42	191	2.04	35	181	94.76
SHARIABEES	EQ	15-May-2024	482.11	481.01	484.84	481.01	482.86	482.51	483.34	509	2.46	75	370	72.69
SHEETAL	ST	15-May-2024	64.00	65.50	65.50	65.45	65.45	65.45	65.48	4000	2.62	2	4000	100.00
SHEMAROO	EQ	15-May-2024	162.00	162.00	164.90	159.00	159.00	159.85	162.68	18759	30.52	802	10970	58.48
SHERA	SM	15-May-2024	180.00	180.50	190.80	180.50	189.90	189.15	187.95	98000	184.20	68	79000	80.61
SHILPAMED	EQ	15-May-2024	507.20	522.40	527.00	511.00	516.05	518.65	517.08	223578	1156.07	16333	117830	52.70
SHIVALIK	EQ	15-May-2024	601.45	604.50	616.40	592.95	599.30	601.20	602.84	15378	92.70	1797	7578	49.28
SHIVAMAUTO	EQ	15-May-2024	38.75	39.50	39.70	38.75	39.20	39.10	39.16	49353	19.33	330	30019	60.83
SHIVAMILLS	EQ	15-May-2024	96.55	97.85	99.45	96.60	97.45	97.30	97.71	29308	28.64	460	16168	55.17
SHIVATEX	EQ	15-May-2024	160.15	161.55	163.10	152.30	152.90	152.65	155.59	24678	38.40	1731	16342	66.22
SHK	EQ	15-May-2024	193.30	194.40	198.05	192.45	192.90	193.40	194.69	182759	355.81	7143	73792	40.38
SHOPERSTOP	EQ	15-May-2024	721.95	725.70	734.95	723.00	731.00	728.70	729.04	11291	82.32	1740	5335	47.25
SHRADHA	EQ	15-May-2024	79.00	79.60	83.10	79.05	81.00	80.75	80.97	105196	85.17	834	52909	50.30
SHREDIGCEM	EQ	15-May-2024	106.10	106.55	107.50	105.70	107.25	106.95	106.61	228700	243.81	4205	122693	53.65
SHREECEM	EQ	15-May-2024	26024.90	26800.05	26824.85	25645.80	25850.00	25819.65	25961.01	224481	58277.53	45061	122553	54.59
SHREEKARNI	SM	15-May-2024	421.70	415.05	419.00	409.05	412.00	412.00	414.09	11400	47.21	17	8400	73.68
SHREEOSFM	SM	15-May-2024	113.60	117.80	118.00	117.80	118.00	117.90	117.90	3000	3.54	3	3000	100.00
SHREEPUSHK	EQ	15-May-2024	172.90	174.05	176.55	170.60	172.00	172.25	173.01	51294	88.74	1475	29907	58.31
SHREERAMA	BE	15-May-2024	27.25	28.00	28.60	27.00	28.60	28.60	28.25	281232	79.45	364	-	-
SHRENIK	EQ	15-May-2024	1.00	1.00	1.00	0.95	0.95	0.95	0.97	1140668	11.02	831	855724	75.02
SHREYANIND	EQ	15-May-2024	237.05	239.40	242.05	235.40	239.25	239.60	239.71	22781	54.61	1110	14867	65.26
SHREYAS	EQ	15-May-2024	296.55	297.25	300.55	289.10	289.10	290.35	292.50	29281	85.65	1663	18481	63.12
SHRIPISTON	EQ	15-May-2024	2027.20	2046.25	2052.95	1980.00	1994.00	1993.00	2003.28	95447	1912.07	10188	51469	53.92
SHRIRAMFIN	EQ	15-May-2024	2330.35	2338.00	2342.00	2303.05	2316.00	2320.00	2324.88	853936	19852.95	71406	386180	45.22
SHRIRAMPPS	EQ	15-May-2024	116.25	116.40	118.30	115.20	116.00	116.05	116.78	1350790	1577.46	8292	541210	40.07
SHRITECH	SM	15-May-2024	69.35	68.70	70.00	68.70	70.00	70.00	69.35	4000	2.77	2	4000	100.00
SHUBHLAXMI	SM	15-May-2024	45.85	46.00	46.90	41.30	41.30	41.30	42.79	50000	21.39	37	40000	80.00
SHYAMCENT	BE	15-May-2024	18.70	18.75	19.20	18.25	18.70	18.85	18.78	31333	5.88	265	-	-
SHYAMMETL	EQ	15-May-2024	603.95	613.00	616.25	598.00	600.00	604.10	606.86	383452	2327.03	14971	172194	44.91
SHYAMTEL	BE	15-May-2024	17.70	17.35	17.35	17.35	17.35	17.35	17.35	89	0.02	7	-	-
SICALLOG	BE	15-May-2024	183.45	186.65	187.00	180.00	187.00	186.00	184.82	2773	5.12	57	-	-
SIDDHIKA	SM	15-May-2024	250.00	261.00	262.50	256.80	256.80	256.80	260.10	1500	3.90	3	1500	100.00
SIEMENS	EQ	15-May-2024	6660.45	7020.00	7240.00	6926.00	7082.00	7119.30	7109.63	2793249	198589.69	216702	528359	18.92
SIGACHI	EQ	15-May-2024	65.55	66.15	67.55	65.85	66.15	66.25	66.61	698214	465.11	3493	404796	57.98
SIGIND	EQ	15-May-2024	79.75	80.30	83.30	79.25	81.15	81.75	81.74	100779	82.38	1445	61728	61.25
SIGMA	EQ	15-May-2024	403.75	404.00	404.95	395.00	399.90	398.85	400.57	5140	20.59	766	2503	48.70
SIGNATURE	EQ	15-May-2024	1252.35	1252.00	1274.00	1250.00	1274.00	1259.05	1261.47	613008	7732.89	17648	82784	13.50
SIGNPOST	EQ	15-May-2024	280.45	284.85	284.85	272.05	276.35	274.40	277.75	34554	95.98	3578	17629	51.02
SIKKO	EQ	15-May-2024	74.75	76.30	77.00	73.00	76.95	75.60	74.88	23168	17.35	352	11843	51.12
SIL	EQ	15-May-2024	22.60	22.75	22.90	21.25	22.35	21.90	22.08	92314	20.39	588	71494	77.45
SILGO	EQ	15-May-2024	34.05	34.75	34.75	33.15	33.60	33.50	33.69	15809	5.33	212	8451	53.46
SILINV	EQ	15-May-2024	478.85	480.00	489.65	480.00	483.00	486.40	487.10	3918	19.08	627	2524	64.42
SILKFLEX	ST	15-May-2024	52.00	60.00	63.00	57.00	58.45	58.70	59.95	2146000	1286.58	915	2142000	99.81
SILLYMONKS	EQ	15-May-2024	16.75	17.40	17.40	16.15	16.15	16.15	16.30	8253	1.35	73	6877	83.33
SILVER	EQ	15-May-2024	85.31	85.52	91.99	85.52	91.00	87.09	86.90	224980	195.51	865	204468	90.88
SILVER1	EQ	15-May-2024	83.54	83.54	83.95	83.54	83.95	83.88	83.77	22838	19.13	76	15223	66.66
SILVERADD	EQ	15-May-2024	82.61	84.70	84.70	82.77	83.21	83.15	83.11	18941	15.74	123	18318	96.71
SILVERBEES	EQ	15-May-2024	82.57	82.60	83.26	82.60	83.07	83.09	82.99	3078983	2555.29	7125	2569484	83.45
SILVERETF	EQ	15-May-2024	84.36	84.97	85.51	84.49	85.45	85.43	84.92	91160	77.41	432	68537	75.18
SILVERIETF	EQ	15-May-2024	85.56	86.23	86.24	85.71	86.15	86.14	86.06	675569	581.39	1070	561483	83.11
SILVERTUC	EQ	15-May-2024	736.25	743.10	745.90	733.05	743.85	741.15	737.28	15181	111.93	597	8439	55.59
SILVRETF	EQ	15-May-2024	83.51	84.00	84.40	83.60	84.10	84.07	84.00	2720	2.28	82	1763	64.82
SIMBHALS	EQ	15-May-2024	27.70	27.95	27.95	27.35	27.70	27.80	27.72	26398	7.32	230	13019	49.32
SIMPLEXINF	BE	15-May-2024	127.85	123.00	134.20	123.00	134.20	134.20	131.21	501332	657.81	234	-	-
SINCLAIR	EQ	15-May-2024	124.45	126.90	126.90	120.50	122.05	121.80	122.62	52728	64.65	791	35509	67.34
SINDHUTRAD	EQ	15-May-2024	23.05	23.60	23.65	22.95	23.00	23.10	23.20	259345	60.17	992	183998	70.95
SINTERCOM	EQ	15-May-2024	134.85	135.70	135.70	130.00	131.30	131.60	132.25	11504	15.21	426	3948	34.32
SIRCA	EQ	15-May-2024	306.05	306.05	315.00	306.05	312.50	312.75	311.54	55712	173.57	4424	29752	53.40
SIS	EQ	15-May-2024	412.50	414.60	415.75	410.10	412.00	413.25	412.72	62530	258.07	4768	43220	69.12
SIYSIL	EQ	15-May-2024	470.45	472.50	474.70	463.80	464.00	465.40	467.62	21913	102.47	3613	12224	55.78
SJLOGISTIC	SM	15-May-2024	458.00	468.00	469.95	435.50	435.50	440.70	452.20	59000	266.80	109	38000	64.41
SJS	EQ	15-May-2024	605.65	606.50	610.40	605.00	608.00	607.05	607.61	26059	158.34	1420	17771	68.20
SJVN	EQ	15-May-2024	130.55	130.85	131.80	128.85	129.20	129.30	130.03	10558012	13728.61	45658	2970330	28.13
SKFINDIA	EQ	15-May-2024	5003.55	5049.00	5375.00	5049.00	5325.15	5328.75	5227.42	154875	8095.96	30621	83220	53.73
SKIPPER	EQ	15-May-2024	323.95	325.90	334.00	320.45	326.40	325.40	326.64	413613	1351.01	18017	184795	44.68
SKIPPERPP	E1	15-May-2024	175.15	173.00	181.00	173.00	176.30	176.30	179.89	3597	6.47	85	3332	92.63
SKMEGGPROD	EQ	15-May-2024	271.75	275.50	283.95	274.05	281.80	282.20	279.81	135232	378.39	8327	50896	37.64
SKP	SM	15-May-2024	238.20	238.75	240.00	238.75	240.00	240.00	239.50	5000	11.98	10	4000	80.00
SKYGOLD	BE	15-May-2024	1234.15	1261.10	1295.00	1222.00	1258.00	1262.45	1268.99	18079	229.42	576	-	-
SLONE	ST	15-May-2024	101.65	98.00	102.50	96.60	96.60	96.60	97.74	350400	342.50	184	310400	88.58
SMALLCAP	EQ	15-May-2024	45.57	45.74	46.08	45.31	46.00	45.97	45.89	473071	217.07	1727	329038	69.55
SMARTLINK	EQ	15-May-2024	328.30	326.00	346.30	312.00	320.90	324.90	331.80	587093	1947.95	11093	109803	18.70
SMCGLOBAL	EQ	15-May-2024	174.75	176.00	176.00	165.05	166.80	166.25	169.85	1076372	1828.18	20260	428704	39.83
SMLISUZU	EQ	15-May-2024	2071.30	2078.95	2095.05	2052.10	2084.00	2074.35	2077.27	8706	180.85	1438	4004	45.99
SMLT	BE	15-May-2024	239.90	239.40	242.30	236.30	240.00	239.70	238.84	8582	20.50	111	-	-
SMSLIFE	EQ	15-May-2024	645.50	651.95	672.75	647.95	651.15	651.75	656.36	824	5.41	134	476	57.77
SMSPHARMA	EQ	15-May-2024	204.10	205.70	207.85	204.10	205.50	204.95	205.82	92959	191.32	4859	43829	47.15
SMVD	ST	15-May-2024	14.00	14.00	14.70	14.00	14.70	14.70	14.53	16160	2.35	4	16160	100.00
SNOWMAN	EQ	15-May-2024	64.95	65.25	66.70	65.25	65.55	65.85	66.12	441772	292.08	3176	229554	51.96
SOBHA	EQ	15-May-2024	1704.10	1725.00	1802.00	1725.00	1790.15	1788.30	1779.34	259138	4610.94	26344	83774	32.33
SOFTTECH	EQ	15-May-2024	345.15	357.10	357.15	338.15	352.95	350.15	347.68	12041	41.86	736	7126	59.18
SOLARA	EQ	15-May-2024	546.65	488.00	506.60	478.65	487.00	487.80	493.23	609247	3004.96	23093	203530	33.41
SOLARINDS	EQ	15-May-2024	8597.70	8599.90	8635.70	8301.00	8350.00	8355.40	8431.69	244363	20603.94	39467	151496	62.00
SOLEX	SM	15-May-2024	1082.05	1136.15	1136.15	1136.15	1136.15	1136.15	1136.15	4800	54.54	22	4800	100.00
SOMANYCERA	EQ	15-May-2024	618.90	625.00	634.95	619.00	625.70	621.10	623.37	10685	66.61	1481	5597	52.38
SOMATEX	BE	15-May-2024	35.75	37.50	37.50	35.60	35.75	36.05	37.27	32145	11.98	170	-	-
SOMICONVEY	BE	15-May-2024	120.15	120.15	126.15	114.25	124.00	116.95	118.31	44958	53.19	158	-	-
SONACOMS	EQ	15-May-2024	579.70	585.95	608.00	581.40	605.80	604.55	596.38	3613180	21548.29	73799	2380028	65.87
SONAMAC	SM	15-May-2024	162.95	164.00	166.50	157.00	159.00	159.00	159.89	54000	86.34	51	42000	77.78
SONAMLTD	EQ	15-May-2024	42.50	43.50	43.50	40.20	41.45	40.85	41.86	45794	19.17	591	11480	25.07
SONATSOFTW	EQ	15-May-2024	509.80	512.50	540.00	511.15	529.00	527.85	528.30	2097819	11082.77	65496	633883	30.22
SOTAC	SM	15-May-2024	125.00	125.00	125.00	125.00	125.00	125.00	125.00	1200	1.50	1	1200	100.00
SOTL	EQ	15-May-2024	512.00	509.00	522.35	505.00	508.00	508.80	514.17	260225	1338.00	19228	89137	34.25
SOUTHBANK	EQ	15-May-2024	27.85	27.95	28.20	27.55	27.70	27.65	27.83	15729240	4377.21	22365	5020987	31.92
SOUTHWEST	EQ	15-May-2024	110.25	110.00	112.80	109.55	112.00	110.90	110.99	46275	51.36	417	14306	30.92
SPAL	EQ	15-May-2024	590.25	581.40	591.00	581.40	589.50	589.20	587.65	6885	40.46	892	3777	54.86
SPANDANA	EQ	15-May-2024	785.70	785.90	809.75	774.90	779.95	781.25	789.52	112037	884.55	8709	57133	50.99
SPARC	EQ	15-May-2024	219.40	220.00	220.70	216.00	217.85	217.40	218.16	522641	1140.19	6661	335445	64.18
SPCENET	EQ	15-May-2024	28.10	28.10	28.80	27.80	27.80	28.10	28.21	1736153	489.78	1176	1419274	81.75
SPECIALITY	EQ	15-May-2024	184.75	179.25	181.95	169.15	172.50	172.10	174.24	413352	720.23	10673	196183	47.46
SPECTRUM	SM	15-May-2024	1357.50	1400.00	1419.00	1385.00	1400.00	1393.35	1392.84	2375	33.08	11	2375	100.00
SPECTSTM	SM	15-May-2024	93.50	94.00	95.40	93.00	95.40	93.90	93.91	9600	9.02	12	8800	91.67
SPENCERS	EQ	15-May-2024	92.95	93.20	94.95	92.15	93.35	92.90	93.49	153576	143.57	1781	70109	45.65
SPIC	EQ	15-May-2024	77.20	77.50	79.15	77.25	77.90	77.85	78.15	493904	386.00	3328	179920	36.43
SPLIL	EQ	15-May-2024	62.00	62.05	62.10	60.30	60.30	60.35	60.67	16466	9.99	394	10641	64.62
SPLPETRO	EQ	15-May-2024	699.40	701.95	702.00	680.50	690.00	692.40	689.64	87276	601.89	7156	47135	54.01
SPMLINFRA	EQ	15-May-2024	129.50	132.00	134.50	128.65	130.00	130.05	130.93	67370	88.21	548	55500	82.38
SPORTKING	EQ	15-May-2024	805.65	808.00	811.90	795.00	802.00	802.50	801.00	3462	27.73	497	2337	67.50
SPRL	ST	15-May-2024	220.00	218.55	230.50	218.55	230.10	230.10	224.79	3200	7.19	4	1600	50.00
SPYL	BE	15-May-2024	3.00	3.05	3.05	3.05	3.05	3.05	3.05	178803	5.45	42	-	-
SREEL	EQ	15-May-2024	295.60	297.00	300.00	290.00	291.15	291.50	294.10	8202	24.12	560	5612	68.42
SRF	EQ	15-May-2024	2286.75	2300.00	2319.00	2282.10	2290.00	2288.20	2305.47	680715	15693.70	40052	384920	56.55
SRGHFL	EQ	15-May-2024	275.95	277.30	284.85	273.00	273.00	276.95	279.46	3176	8.88	133	2682	84.45
SRHHYPOLTD	EQ	15-May-2024	536.45	536.40	544.90	535.90	540.00	538.90	540.25	13110	70.83	1444	6699	51.10
SRIVASAVI	SM	15-May-2024	117.30	115.70	135.85	115.70	131.70	131.35	128.78	152000	195.74	140	87000	57.24
SRM	EQ	15-May-2024	178.65	180.90	181.50	178.00	179.70	178.65	179.19	102164	183.07	1686	76988	75.36
SRPL	BE	15-May-2024	1.05	1.05	1.05	1.00	1.05	1.05	1.04	644149	6.71	401	-	-
SSFL	SM	15-May-2024	324.00	319.05	319.05	307.80	307.80	307.80	309.81	36500	113.08	64	32500	89.04
SSWL	EQ	15-May-2024	212.60	212.60	217.20	209.35	211.80	210.55	212.90	215130	458.00	5675	141942	65.98
STAR	EQ	15-May-2024	827.50	831.00	887.50	829.10	874.00	875.20	865.15	521380	4510.73	28653	133234	25.55
STARCEMENT	EQ	15-May-2024	217.00	219.00	222.00	217.15	219.40	218.75	219.39	222767	488.73	9045	109685	49.24
STARHEALTH	EQ	15-May-2024	533.25	536.95	545.15	532.95	545.15	542.75	539.68	848405	4578.71	25588	738366	87.03
STARPAPER	EQ	15-May-2024	230.90	232.45	233.65	228.00	229.00	228.85	231.29	13569	31.38	726	8218	60.56
STARTECK	BE	15-May-2024	254.00	254.00	259.05	254.00	259.05	259.05	257.28	486	1.25	11	-	-
STCINDIA	EQ	15-May-2024	135.45	136.30	144.55	136.05	140.00	139.95	141.44	217011	306.94	4734	92689	42.71
STEELCAS	EQ	15-May-2024	658.65	661.95	673.45	659.80	665.00	667.45	666.63	6910	46.06	1432	4150	60.06
STEELCITY	EQ	15-May-2024	103.35	106.00	108.80	103.15	103.25	103.55	105.76	95487	100.98	1027	47945	50.21
STEELXIND	EQ	15-May-2024	13.60	13.60	13.80	13.40	13.50	13.45	13.55	2309331	312.97	3435	1380328	59.77
STEL	EQ	15-May-2024	313.15	315.30	328.65	315.00	326.00	325.10	320.87	39716	127.44	1673	31549	79.44
STERTOOLS	EQ	15-May-2024	371.30	372.00	377.35	368.00	370.60	369.85	371.98	65990	245.47	4820	38260	57.98
STLTECH	EQ	15-May-2024	124.35	125.15	127.70	124.10	125.75	125.75	125.77	1659210	2086.72	13029	685025	41.29
STOVEKRAFT	EQ	15-May-2024	442.85	440.35	452.00	439.05	450.00	449.60	447.63	53216	238.21	3091	27405	51.50
STYLAMIND	EQ	15-May-2024	1658.45	1645.05	1660.95	1611.50	1640.00	1629.40	1635.60	25402	415.48	3320	14334	56.43
STYRENIX	EQ	15-May-2024	1693.35	1740.00	1740.00	1687.40	1717.00	1718.00	1710.06	23230	397.25	3913	12734	54.82
SUBEXLTD	EQ	15-May-2024	29.95	30.00	30.15	28.90	29.15	29.05	29.49	4576573	1349.42	6842	2044303	44.67
SUBROS	EQ	15-May-2024	596.70	598.95	618.95	598.95	605.75	607.75	609.37	65897	401.56	5551	29831	45.27
SUDARSCHEM	EQ	15-May-2024	738.15	740.75	742.40	720.10	724.00	721.55	726.78	97344	707.48	9625	55561	57.08
SUKHJITS	EQ	15-May-2024	451.65	453.70	467.90	453.00	457.05	457.65	460.60	8719	40.16	842	4333	49.70
SULA	EQ	15-May-2024	499.80	499.80	504.80	489.15	492.70	491.80	495.82	584028	2895.75	21300	331287	56.72
SUMEETINDS	BE	15-May-2024	2.50	2.60	2.60	2.40	2.60	2.60	2.52	1589675	40.01	449	-	-
SUMICHEM	EQ	15-May-2024	399.50	400.25	402.05	391.20	395.45	393.55	395.94	242802	961.36	15081	129610	53.38
SUMIT	BE	15-May-2024	73.25	73.90	75.00	73.00	74.45	74.60	74.00	29210	21.61	133	-	-
SUMMITSEC	EQ	15-May-2024	1473.80	1482.90	1510.00	1474.05	1489.70	1483.05	1489.25	6421	95.62	1345	3549	55.27
SUNCLAY	EQ	15-May-2024	1552.65	1575.95	1598.95	1548.90	1570.00	1584.75	1576.17	8434	132.93	1378	5038	59.73
SUNDARAM	EQ	15-May-2024	3.00	3.05	3.05	2.95	3.05	3.00	3.00	1020057	30.64	776	559895	54.89
SUNDARMFIN	EQ	15-May-2024	4643.35	4693.35	4790.00	4693.35	4739.95	4743.95	4745.76	384231	18234.70	53405	216038	56.23
SUNDARMHLD	EQ	15-May-2024	237.80	238.50	256.00	237.90	251.50	251.20	250.66	405113	1015.46	18192	252567	62.34
SUNDRMBRAK	EQ	15-May-2024	733.25	739.40	773.45	724.75	769.00	759.70	749.32	1769	13.26	172	1381	78.07
SUNDRMFAST	EQ	15-May-2024	1143.50	1147.80	1225.00	1135.75	1211.50	1210.70	1201.52	315202	3787.21	31055	109630	34.78
SUNFLAG	EQ	15-May-2024	206.55	205.30	209.30	203.50	205.00	204.40	206.25	123962	255.68	4363	53548	43.20
SUNPHARMA	EQ	15-May-2024	1545.25	1545.25	1550.25	1520.35	1527.00	1527.40	1527.66	1207536	18447.06	91231	696025	57.64
SUNREST	SM	15-May-2024	74.00	73.50	76.50	72.50	76.50	76.50	74.54	56000	41.74	16	56000	100.00
SUNTECK	EQ	15-May-2024	422.50	426.00	430.00	423.05	426.75	427.00	426.58	201725	860.53	13446	122141	60.55
SUNTV	EQ	15-May-2024	668.70	672.00	677.75	658.30	662.90	660.85	664.66	285720	1899.06	13499	60526	21.18
SUPERHOUSE	EQ	15-May-2024	213.35	213.40	215.95	213.00	213.00	213.55	213.86	1168	2.50	78	900	77.05
SUPERSPIN	BE	15-May-2024	6.65	6.75	6.75	6.75	6.75	6.75	6.75	6743	0.46	4	-	-
SUPRAJIT	EQ	15-May-2024	407.45	407.45	414.95	407.00	408.65	411.50	409.79	134797	552.38	14805	73251	54.34
SUPREMEENG	BE	15-May-2024	1.05	1.10	1.10	1.10	1.10	1.10	1.10	613386	6.75	172	-	-
SUPREMEIND	EQ	15-May-2024	5187.40	5200.00	5450.00	5170.05	5370.00	5393.75	5326.09	205820	10962.16	30195	78299	38.04
SUPREMEINF	BZ	15-May-2024	84.55	87.95	88.75	87.95	88.75	88.75	88.47	2388	2.11	14	-	-
SUPREMEPWR	SM	15-May-2024	172.80	172.80	177.00	165.60	167.20	168.40	170.52	133000	226.79	131	78000	58.65
SUPRIYA	EQ	15-May-2024	382.80	385.85	386.50	376.05	379.00	378.85	380.31	124304	472.74	9165	52981	42.62
SURAJEST	EQ	15-May-2024	385.45	388.60	390.00	375.00	375.00	377.65	380.33	107427	408.58	3508	79276	73.80
SURANASOL	BE	15-May-2024	38.30	38.00	38.40	37.25	38.00	38.00	37.86	169661	64.23	1643	-	-
SURANAT&P	BE	15-May-2024	15.85	15.85	16.45	15.85	16.40	16.30	16.23	102064	16.57	665	-	-
SURANI	SM	15-May-2024	406.95	405.00	405.00	399.00	405.00	405.00	403.46	5200	20.98	15	5000	96.15
SURYALAXMI	EQ	15-May-2024	72.60	71.20	72.80	71.20	71.35	71.55	71.93	11281	8.11	81	10662	94.51
SURYAROSNI	EQ	15-May-2024	548.70	546.00	580.90	540.30	578.55	577.85	565.33	788430	4457.25	37875	299165	37.94
SURYODAY	EQ	15-May-2024	199.85	200.80	204.10	198.00	199.00	199.00	201.11	426920	858.60	10381	194602	45.58
SUTLEJTEX	EQ	15-May-2024	56.65	57.35	57.40	56.25	57.15	56.85	56.80	59334	33.70	582	35135	59.22
SUULD	EQ	15-May-2024	8.20	8.55	8.60	8.10	8.50	8.40	8.45	63634	5.38	306	44127	69.35
SUVEN	EQ	15-May-2024	100.25	100.50	102.05	99.80	100.50	100.65	100.66	92374	92.98	672	72013	77.96
SUVENPHAR	EQ	15-May-2024	652.75	654.35	664.30	645.55	648.00	648.35	657.34	108685	714.43	12232	64832	59.65
SUVIDHAA	EQ	15-May-2024	5.70	5.80	5.85	5.65	5.65	5.65	5.70	178979	10.20	501	132517	74.04
SUZLON	BE	15-May-2024	40.20	40.40	42.20	40.05	42.20	42.20	41.50	42747507	17739.39	79098	-	-
SVLL	EQ	15-May-2024	209.70	213.25	215.00	210.40	215.00	213.35	212.96	242	0.52	30	164	67.77
SVPGLOB	EQ	15-May-2024	6.45	6.75	6.75	6.45	6.60	6.55	6.57	52410	3.44	162	35517	67.77
SWANENERGY	EQ	15-May-2024	562.10	576.90	590.20	573.35	578.00	582.30	586.14	2553115	14964.91	21849	1135445	44.47
SWARAJENG	EQ	15-May-2024	2446.90	2468.65	2475.00	2443.25	2461.25	2468.40	2460.22	8575	210.96	3212	5194	60.57
SWASTIK	SM	15-May-2024	74.00	74.00	74.00	74.00	74.00	74.00	74.00	1200	0.89	1	1200	100.00
SWELECTES	EQ	15-May-2024	1288.90	1344.95	1353.30	1313.00	1353.30	1353.30	1349.02	123073	1660.28	3340	62452	50.74
SWSOLAR	EQ	15-May-2024	723.35	734.40	759.50	731.30	759.50	759.50	757.07	4096194	31011.24	21099	2004515	48.94
SYMPHONY	EQ	15-May-2024	994.85	1000.00	1014.75	994.85	995.05	995.45	1000.89	153322	1534.58	15373	82301	53.68
SYNCOMF	EQ	15-May-2024	13.70	13.80	13.95	13.55	13.65	13.60	13.71	1969476	270.08	5560	1121849	56.96
SYNGENE	EQ	15-May-2024	669.25	670.75	676.40	668.10	672.50	673.50	673.25	948370	6384.92	28404	690466	72.81
SYNOPTICS	SM	15-May-2024	119.20	119.40	120.90	117.50	120.90	120.90	118.56	10800	12.80	17	7800	72.22
SYRMA	EQ	15-May-2024	398.40	405.80	410.00	398.10	399.25	399.15	401.90	1054809	4239.26	31749	403143	38.22
SYSTANGO	SM	15-May-2024	277.25	277.25	281.50	270.00	270.00	270.05	274.80	11600	31.88	29	8400	72.41
TAC	SM	15-May-2024	619.10	620.10	642.50	588.15	588.15	588.15	600.96	74400	447.12	61	49200	66.13
TAINWALCHM	EQ	15-May-2024	150.10	150.05	159.00	148.70	153.50	155.80	153.97	107305	165.22	3158	66246	61.74
TAJGVK	EQ	15-May-2024	367.85	369.55	372.00	364.05	368.00	366.75	367.24	111473	409.37	7139	55846	50.10
TAKE	EQ	15-May-2024	21.80	22.35	22.70	21.90	22.10	22.05	22.25	159613	35.51	603	70506	44.17
TALBROAUTO	EQ	15-May-2024	291.05	287.55	298.00	287.35	297.30	297.10	294.81	70324	207.32	1825	52599	74.80
TANLA	EQ	15-May-2024	880.80	883.90	908.40	883.85	900.00	898.85	896.72	420513	3770.82	23566	89653	21.32
TAPIFRUIT	SM	15-May-2024	144.00	144.00	144.00	139.25	139.25	139.25	141.02	4500	6.35	6	3000	66.67
TARACHAND	BE	15-May-2024	456.35	465.00	465.00	433.55	434.00	435.10	442.79	33195	146.98	771	-	-
TARAPUR	BE	15-May-2024	12.80	13.05	13.05	13.05	13.05	13.05	13.05	16698	2.18	18	-	-
TARC	EQ	15-May-2024	146.70	154.00	154.00	151.40	154.00	154.00	153.90	169565	260.96	451	151659	89.44
TARMAT	BE	15-May-2024	84.00	85.40	88.20	80.00	86.40	86.40	82.39	446607	367.97	656	-	-
TARSONS	EQ	15-May-2024	430.50	431.00	441.30	428.15	435.00	433.65	437.18	66612	291.22	6537	47235	70.91
TASTYBITE	EQ	15-May-2024	11263.55	11499.95	11525.00	11310.00	11458.00	11499.75	11403.80	839	95.68	437	334	39.81
TATACHEM	EQ	15-May-2024	1065.75	1065.85	1101.50	1065.85	1073.00	1072.45	1085.68	962430	10448.94	39107	173030	17.98
TATACOMM	EQ	15-May-2024	1770.20	1779.95	1781.70	1752.00	1768.95	1768.85	1765.65	259897	4588.88	26408	128876	49.59
TATACONSUM	EQ	15-May-2024	1085.45	1086.00	1090.85	1056.00	1070.00	1068.90	1075.31	1920081	20646.74	82521	1154371	60.12
TATAELXSI	EQ	15-May-2024	7088.15	7097.00	7271.00	7065.00	7231.00	7222.25	7193.61	126317	9086.75	20681	55402	43.86
TATAGOLD	EQ	15-May-2024	7.17	7.20	7.26	7.17	7.24	7.22	7.21	2052361	148.01	5753	1718990	83.76
TATAINVEST	BE	15-May-2024	6626.45	6626.45	6688.00	6555.00	6620.00	6597.00	6592.25	18254	1203.35	4237	-	-
TATAMOTORS	EQ	15-May-2024	964.65	970.95	972.95	945.10	946.00	947.30	955.59	19668239	187947.94	552332	10785925	54.84
TATAMTRDVR	EQ	15-May-2024	646.35	650.20	654.00	635.65	636.60	637.30	641.82	2647338	16991.27	50834	1859910	70.26
TATAPOWER	EQ	15-May-2024	430.35	433.80	439.95	430.35	431.15	431.30	434.30	13804148	59951.28	129899	3371411	24.42
TATASTEEL	EQ	15-May-2024	164.95	164.95	167.55	164.95	165.85	165.60	166.13	29601304	49177.57	174079	11977144	40.46
TATATECH	EQ	15-May-2024	1058.15	1058.00	1061.10	1048.00	1056.50	1050.65	1054.68	434399	4581.52	31611	246522	56.75
TATSILV	EQ	15-May-2024	8.33	8.41	8.42	8.25	8.40	8.38	8.37	721479	60.36	1348	595036	82.47
TATVA	EQ	15-May-2024	1092.80	1093.65	1122.00	1092.80	1100.00	1101.05	1101.04	23188	255.31	2661	15350	66.20
TBOTEK	EQ	15-May-2024	920.00	1426.00	1455.95	1275.00	1404.00	1406.30	1391.61	12003210	167037.40	388674	7219479	60.15
TBZ	EQ	15-May-2024	110.75	111.70	113.30	111.00	111.00	111.50	111.94	72396	81.04	1294	39362	54.37
TCI	EQ	15-May-2024	882.45	889.65	902.00	880.00	895.65	895.40	894.63	80139	716.95	4498	54533	68.05
TCIEXP	EQ	15-May-2024	1011.30	1018.35	1025.00	1002.05	1018.00	1011.80	1009.14	267852	2703.01	10853	220464	82.31
TCL	SM	15-May-2024	210.85	213.00	213.00	198.20	199.05	199.45	202.85	112000	227.19	123	77600	69.29
TCLCONS	EQ	15-May-2024	33.05	33.80	36.35	32.55	36.35	36.35	35.96	137756	49.54	618	98441	71.46
TCNSBRANDS	EQ	15-May-2024	452.15	453.95	463.00	452.80	456.20	457.30	458.46	93045	426.58	6274	42962	46.17
TCPLPACK	EQ	15-May-2024	2135.90	2119.30	2155.20	2105.35	2144.90	2138.80	2128.73	3440	73.23	826	2393	69.56
TCS	EQ	15-May-2024	3901.20	3904.50	3926.95	3875.50	3882.70	3880.40	3891.38	1115021	43389.66	88516	692445	62.10
TDPOWERSYS	EQ	15-May-2024	310.15	312.60	334.45	310.50	329.80	329.40	326.99	953323	3117.24	29887	354979	37.24
TEAMLEASE	EQ	15-May-2024	3267.75	3298.75	3299.30	3209.95	3285.00	3285.15	3273.94	3915	128.17	1818	1845	47.13
TECH	EQ	15-May-2024	34.34	34.87	34.87	34.15	34.45	34.37	34.36	15961	5.48	247	9435	59.11
TECHIN	BE	15-May-2024	34.60	33.90	34.05	33.90	33.90	33.90	34.00	4239	1.44	21	-	-
TECHLABS	SM	15-May-2024	415.10	435.85	435.85	426.10	435.85	435.40	435.43	197000	857.79	101	93000	47.21
TECHM	EQ	15-May-2024	1275.50	1275.00	1282.95	1265.00	1276.90	1274.50	1274.72	1008105	12850.56	71118	599516	59.47
TECHNOE	EQ	15-May-2024	1077.75	1077.75	1124.00	1077.10	1116.00	1114.45	1106.37	496908	5497.62	34269	197394	39.72
TECILCHEM	BE	15-May-2024	22.85	22.80	22.80	22.80	22.80	22.80	22.80	620	0.14	5	-	-
TEGA	EQ	15-May-2024	1532.20	1542.90	1589.00	1535.30	1553.95	1555.70	1561.88	107611	1680.75	14956	76753	71.32
TEJASNET	EQ	15-May-2024	1195.60	1201.60	1204.70	1153.05	1193.00	1197.35	1184.26	605340	7168.78	17401	270856	44.74
TEMBO	EQ	15-May-2024	241.50	242.00	247.80	240.80	244.50	244.75	244.10	57946	141.45	789	20947	36.15
TERASOFT	BE	15-May-2024	49.60	51.50	51.50	48.40	49.10	49.40	49.88	16874	8.42	111	-	-
TEXINFRA	EQ	15-May-2024	104.90	106.00	113.00	101.00	102.00	102.60	107.20	4139238	4437.39	28225	1508845	36.45
TEXMOPIPES	EQ	15-May-2024	80.20	80.40	83.10	80.40	81.50	82.25	82.15	68458	56.24	690	39081	57.09
TEXRAIL	EQ	15-May-2024	174.45	175.60	179.50	175.25	178.25	178.30	177.48	1522251	2701.63	20202	859677	56.47
TFCILTD	EQ	15-May-2024	165.65	166.00	167.80	163.00	163.60	163.50	165.00	443088	731.11	4238	219454	49.53
TFL	BE	15-May-2024	15.80	16.55	16.55	16.55	16.55	16.55	16.55	173367	28.69	113	-	-
TGBHOTELS	EQ	15-May-2024	16.50	16.10	16.65	16.10	16.65	16.45	16.44	58020	9.54	361	33312	57.41
TGL	SM	15-May-2024	233.00	233.00	237.00	221.35	221.35	221.35	226.50	193200	437.60	145	136800	70.81
THANGAMAYL	EQ	15-May-2024	1238.40	1248.80	1259.10	1240.00	1254.40	1253.20	1250.45	5092	63.67	847	2442	47.96
THEINVEST	EQ	15-May-2024	140.00	143.45	143.55	139.00	142.00	140.65	141.30	22892	32.35	1529	6659	29.09
THEJO	EQ	15-May-2024	2932.85	2935.10	2973.95	2850.10	2884.00	2862.00	2900.54	8771	254.41	2171	4137	47.17
THEMISMED	EQ	15-May-2024	207.10	205.00	207.00	198.60	204.80	203.80	203.58	49419	100.61	2790	28097	56.85
THERMAX	EQ	15-May-2024	4695.55	4724.00	5382.40	4723.95	5080.00	5087.80	5096.68	1078129	54948.77	97994	482934	44.79
THOMASCOOK	EQ	15-May-2024	224.95	226.00	227.70	216.50	220.80	219.25	221.23	1032274	2283.71	16168	619078	59.97
THOMASCOTT	BE	15-May-2024	249.00	246.00	250.20	246.00	247.90	247.90	249.40	17346	43.26	47	-	-
THYROCARE	EQ	15-May-2024	647.25	660.00	682.00	646.45	652.70	650.80	663.34	251026	1665.16	15400	70220	27.97
TI	EQ	15-May-2024	224.90	227.00	234.10	226.05	232.00	232.10	230.72	343110	791.62	11139	161854	47.17
TIDEWATER	EQ	15-May-2024	1890.00	1918.00	1934.15	1863.00	1901.95	1904.90	1904.06	154977	2950.85	19989	50183	32.38
TIIL	EQ	15-May-2024	2270.35	2270.35	2325.00	2266.50	2319.90	2305.95	2306.67	9895	228.24	2272	5709	57.70
TIINDIA	EQ	15-May-2024	3757.55	3743.05	3812.30	3706.25	3795.00	3786.80	3762.75	325002	12229.02	29222	217886	67.04
TIJARIA	BE	15-May-2024	24.45	24.90	24.90	24.90	24.90	24.90	24.90	46971	11.70	35	-	-
TIL	BZ	15-May-2024	178.25	177.10	187.15	177.00	187.15	187.15	183.09	10021	18.35	81	-	-
TIMESCAN	SM	15-May-2024	135.95	136.00	136.00	135.00	135.00	135.00	135.50	2000	2.71	2	2000	100.00
TIMESGTY	BE	15-May-2024	100.00	102.00	102.00	100.00	100.00	100.00	100.36	1551	1.56	12	-	-
TIMETECHNO	EQ	15-May-2024	275.45	277.40	283.85	275.50	280.00	280.15	279.53	1239470	3464.74	21785	307953	24.85
TIMKEN	EQ	15-May-2024	3732.70	3699.00	4019.95	3676.35	3998.00	3972.45	3855.55	474385	18290.16	51816	243408	51.31
TIPSFILMS	EQ	15-May-2024	536.45	546.45	559.00	539.85	556.80	551.45	548.25	2556	14.01	368	1480	57.90
TIPSINDLTD	EQ	15-May-2024	441.15	444.65	454.00	433.65	434.40	439.30	441.59	355454	1569.64	25375	265544	74.71
TIRUMALCHM	EQ	15-May-2024	269.35	271.90	276.90	254.00	255.00	255.80	264.20	1173441	3100.18	31534	409410	34.89
TIRUPATI	SM	15-May-2024	507.00	500.00	532.35	485.00	507.00	507.00	521.40	3250	16.95	11	2750	84.62
TIRUPATIFL	EQ	15-May-2024	17.45	18.20	18.35	17.50	17.85	17.75	17.87	455152	81.33	1620	268381	58.97
TITAGARH	EQ	15-May-2024	1088.65	1100.35	1135.05	1095.60	1114.80	1112.55	1118.59	1366313	15283.46	53356	379031	27.74
TITAN	EQ	15-May-2024	3288.90	3304.00	3306.45	3260.00	3269.90	3268.55	3276.82	657036	21529.86	72285	342887	52.19
TMB	EQ	15-May-2024	463.35	468.00	469.00	464.50	465.00	465.05	466.74	22101	103.15	2493	13371	60.50
TNIDETF	EQ	15-May-2024	77.39	79.70	79.70	76.27	77.98	77.96	77.69	32115	24.95	548	22079	68.75
TNPETRO	EQ	15-May-2024	83.70	84.50	86.40	81.25	84.70	85.00	85.11	196557	167.29	2073	86773	44.15
TNPL	EQ	15-May-2024	277.65	277.40	279.55	274.15	275.45	275.15	276.19	39182	108.22	2403	22309	56.94
TNTELE	BE	15-May-2024	10.20	10.05	10.05	10.05	10.05	10.05	10.05	2188	0.22	25	-	-
TOKYOPLAST	EQ	15-May-2024	105.95	107.00	108.50	105.50	107.50	106.90	107.12	20823	22.31	707	15414	74.02
TORNTPHARM	EQ	15-May-2024	2630.65	2639.05	2655.20	2619.30	2652.35	2648.95	2637.60	98937	2609.56	13087	55766	56.37
TORNTPOWER	EQ	15-May-2024	1359.80	1368.05	1390.80	1357.15	1360.50	1365.80	1369.65	971912	13311.79	74871	618378	63.62
TOTAL	EQ	15-May-2024	101.05	100.90	103.80	99.15	100.55	101.15	101.18	6212	6.29	178	3519	56.65
TOUCHWOOD	EQ	15-May-2024	150.95	157.95	158.45	150.20	157.00	157.65	156.31	4714	7.37	116	3988	84.60
TPHQ	BE	15-May-2024	1.15	1.15	1.20	1.15	1.15	1.15	1.18	312764	3.69	239	-	-
TPLPLASTEH	EQ	15-May-2024	93.00	93.00	93.80	90.95	91.85	91.20	92.20	397822	366.80	1646	73591	18.50
TRACXN	EQ	15-May-2024	93.30	93.25	94.40	92.35	92.80	92.55	93.11	245683	228.76	3376	119788	48.76
TRANSTEEL	SM	15-May-2024	62.00	61.85	64.00	61.85	63.55	63.55	62.88	28000	17.61	14	24000	85.71
TREEHOUSE	BE	15-May-2024	20.45	21.45	21.45	20.65	21.25	21.25	21.39	11167	2.39	112	-	-
TREJHARA	BE	15-May-2024	169.00	169.00	175.50	167.00	170.50	170.65	170.31	7531	12.83	128	-	-
TREL	EQ	15-May-2024	44.00	44.30	45.75	43.55	44.00	43.95	44.53	326949	145.61	2158	143752	43.97
TRENT	EQ	15-May-2024	4540.35	4550.00	4579.50	4509.20	4522.00	4527.00	4539.85	413777	18784.87	47739	240027	58.01
TRF	BE	15-May-2024	621.20	623.00	623.00	621.00	622.00	622.00	621.47	12328	76.61	141	-	-
TRIDENT	EQ	15-May-2024	38.80	39.10	39.35	38.30	38.45	38.55	38.80	9725955	3773.43	23420	3551447	36.52
TRIDHYA	SM	15-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	15-May-2024	112.95	113.35	114.55	112.25	112.60	112.85	113.17	50592	57.26	814	21876	43.24
TRIL	BE	15-May-2024	624.85	639.00	650.00	615.00	616.30	621.00	632.11	178494	1128.27	6435	-	-
TRITURBINE	EQ	15-May-2024	556.55	561.70	586.80	556.10	586.00	584.65	577.69	1056094	6100.98	39889	353146	33.44
TRIVENI	EQ	15-May-2024	355.90	356.45	357.75	349.75	356.00	355.45	353.43	345314	1220.44	14892	165226	47.85
TRU	EQ	15-May-2024	61.95	61.10	64.20	60.80	61.00	61.70	62.25	3609104	2246.80	10843	813209	22.53
TRUST	SM	15-May-2024	280.50	289.00	297.95	270.00	272.00	275.15	282.04	256800	724.28	194	184800	71.96
TTKHLTCARE	EQ	15-May-2024	1519.00	1513.50	1525.00	1503.40	1520.00	1516.35	1511.96	6031	91.19	1008	4340	71.96
TTKPRESTIG	EQ	15-May-2024	714.00	714.00	714.95	702.20	704.20	704.35	707.25	18467	130.61	2827	10286	55.70
TTL	EQ	15-May-2024	110.10	111.70	111.70	110.00	110.00	110.00	110.66	8658	9.58	136	6045	69.82
TTML	EQ	15-May-2024	77.75	78.00	79.70	77.30	77.45	77.65	78.39	2037109	1596.92	12438	761057	37.36
TV18BRDCST	EQ	15-May-2024	42.45	42.65	43.80	42.50	43.00	43.10	43.24	2279811	985.86	7719	1222323	53.62
TVSELECT	EQ	15-May-2024	320.45	320.90	327.05	318.35	319.70	320.35	322.07	59464	191.52	4320	21771	36.61
TVSHLTD	EQ	15-May-2024	10498.20	10513.20	10866.00	10460.00	10461.00	10498.10	10667.29	14624	1559.98	3766	9969	68.17
TVSMOTOR	EQ	15-May-2024	2134.80	2140.00	2149.90	2085.00	2102.00	2099.95	2108.92	724319	15275.32	50784	270858	37.39
TVSSCS	EQ	15-May-2024	172.05	172.50	173.20	169.05	170.15	170.30	171.02	451171	771.59	9323	199754	44.27
TVSSRICHAK	EQ	15-May-2024	4074.75	4099.00	4104.80	4049.90	4070.00	4061.55	4067.40	1880	76.47	590	1158	61.60
TVTODAY	EQ	15-May-2024	231.10	230.10	234.30	228.20	228.90	229.50	231.23	67675	156.49	4355	40020	59.14
TVVISION	BE	15-May-2024	4.85	5.00	5.05	4.75	5.05	5.05	4.97	6600	0.33	52	-	-
UBL	EQ	15-May-2024	1915.20	1925.10	1930.00	1880.70	1895.00	1887.20	1896.06	129015	2446.20	11213	43469	33.69
UCAL	EQ	15-May-2024	168.05	168.05	171.50	166.45	169.00	168.20	168.91	11543	19.50	785	5543	48.02
UCOBANK	EQ	15-May-2024	52.10	52.45	53.75	52.40	52.80	52.75	53.02	7033933	3729.71	17235	1702270	24.20
UDAICEMENT	EQ	15-May-2024	40.90	41.95	42.75	41.35	42.10	41.95	42.06	3161821	1329.95	12373	1763400	55.77
UDS	EQ	15-May-2024	316.15	316.15	319.80	313.40	317.00	317.40	316.43	122254	386.85	6612	63907	52.27
UFLEX	EQ	15-May-2024	427.40	428.75	434.85	425.35	430.05	431.20	430.93	23551	101.49	2524	12451	52.87
UFO	EQ	15-May-2024	130.25	130.90	132.45	129.50	130.30	130.70	130.73	78839	103.06	1774	38390	48.69
UGARSUGAR	EQ	15-May-2024	76.30	76.80	77.05	74.85	76.25	75.60	75.79	141713	107.40	1440	73468	51.84
UGROCAP	EQ	15-May-2024	267.15	268.50	269.95	261.95	263.50	264.50	265.85	178475	474.48	7079	95034	53.25
UJJIVANSFB	EQ	15-May-2024	52.75	52.80	53.75	52.80	53.15	53.25	53.33	3753087	2001.48	14265	1748129	46.58
ULTRACEMCO	EQ	15-May-2024	9660.65	9691.00	9693.15	9560.00	9606.20	9614.10	9620.30	161067	15495.14	28130	94193	58.48
UMA	SM	15-May-2024	27.05	27.50	27.90	27.15	27.15	27.15	27.43	16000	4.39	4	12000	75.00
UMAEXPORTS	BE	15-May-2024	95.00	93.25	96.00	93.10	95.80	95.80	94.59	6961	6.58	119	-	-
UMANGDAIRY	EQ	15-May-2024	92.55	94.65	94.65	90.25	90.40	90.80	92.17	37355	34.43	951	25902	69.34
UMESLTD	EQ	15-May-2024	5.10	5.25	5.25	4.95	5.05	5.10	5.08	34873	1.77	237	25626	73.48
UNICHEMLAB	EQ	15-May-2024	555.35	549.00	563.40	538.00	550.00	550.20	548.18	27476	150.62	2487	12887	46.90
UNIDT	EQ	15-May-2024	253.25	252.45	257.45	251.25	257.25	252.70	254.82	2764	7.04	279	1431	51.77
UNIENTER	EQ	15-May-2024	157.75	159.70	159.70	153.50	154.00	153.95	155.04	5046	7.82	256	2927	58.01
UNIHEALTH	SM	15-May-2024	124.40	124.90	130.70	124.90	129.50	129.50	128.85	10000	12.88	10	10000	100.00
UNIINFO	BE	15-May-2024	33.70	33.70	35.35	32.50	35.35	35.35	35.01	7508	2.63	85	-	-
UNIONBANK	EQ	15-May-2024	133.65	135.10	140.60	134.80	139.05	138.95	138.87	19140585	26580.88	95797	5631608	29.42
UNIPARTS	EQ	15-May-2024	526.65	527.05	531.20	521.80	522.40	524.10	527.00	40013	210.87	3137	24848	62.10
UNITECH	BZ	15-May-2024	10.70	11.20	11.20	10.95	11.20	11.20	11.18	3830672	428.35	2617	-	-
UNITEDPOLY	EQ	15-May-2024	93.40	93.55	94.75	92.80	92.80	93.05	93.88	1459	1.37	52	1147	78.62
UNITEDTEA	EQ	15-May-2024	331.40	331.40	355.00	331.40	339.40	339.40	342.03	7888	26.98	306	6666	84.51
UNIVASTU	BE	15-May-2024	204.55	204.55	214.75	202.00	214.75	212.85	208.81	43070	89.93	389	-	-
UNIVCABLES	EQ	15-May-2024	600.75	605.00	619.00	593.00	597.65	596.85	602.14	76622	461.38	7465	38001	49.60
UNIVPHOTO	EQ	15-May-2024	352.85	356.25	360.90	354.20	360.90	359.15	356.44	392	1.40	84	242	61.73
UNOMINDA	EQ	15-May-2024	738.60	742.80	742.80	721.00	725.10	730.05	738.36	669494	4943.24	16214	525070	78.43
UPL	EQ	15-May-2024	510.05	512.95	521.30	510.05	514.20	514.80	515.64	4234215	21833.44	64102	1172445	27.69
URAVI	BE	15-May-2024	530.45	545.00	545.00	514.00	526.00	527.65	528.44	9669	51.09	139	-	-
URBAN	SM	15-May-2024	359.50	347.10	357.95	341.55	341.55	341.55	344.67	8400	28.95	21	3600	42.86
URJA	EQ	15-May-2024	21.60	21.55	22.65	21.05	21.40	21.45	21.75	4215120	916.81	12303	2313703	54.89
USHAMART	EQ	15-May-2024	344.00	346.90	348.70	333.55	336.00	336.05	339.49	599052	2033.70	18038	283230	47.28
USK	BE	15-May-2024	49.85	49.85	51.10	48.05	49.20	49.50	49.30	79695	39.29	594	-	-
UTIAMC	EQ	15-May-2024	916.70	925.00	926.00	903.00	905.00	905.15	908.66	69492	631.44	7921	43049	61.95
UTIBANKETF	EQ	15-May-2024	48.88	48.89	49.37	48.42	48.78	48.66	48.48	661688	320.81	734	606504	91.66
UTINEXT50	EQ	15-May-2024	69.48	69.30	70.17	69.23	69.50	69.59	69.58	29679	20.65	399	21044	70.91
UTINIFTETF	EQ	15-May-2024	240.06	240.53	240.95	239.22	239.56	239.84	239.96	155629	373.44	575	130949	84.14
UTISENSETF	EQ	15-May-2024	790.16	790.00	790.15	786.01	788.86	788.56	788.20	532	4.19	89	380	71.43
UTISXN50	EQ	15-May-2024	79.18	80.00	80.00	79.19	79.70	79.42	79.56	447	0.36	64	279	62.42
UTKARSHBNK	EQ	15-May-2024	53.10	53.45	53.90	51.75	52.65	52.40	53.00	2110693	1118.64	6843	1098024	52.02
UTTAMSUGAR	EQ	15-May-2024	327.45	327.50	331.70	326.70	327.45	327.70	328.87	27011	88.83	2375	12076	44.71
V2RETAIL	BE	15-May-2024	456.10	457.00	478.90	457.00	478.90	478.90	478.20	74314	355.37	226	-	-
VADILALIND	EQ	15-May-2024	4801.25	4834.00	4988.95	4785.25	4831.50	4839.80	4883.89	15013	733.22	4889	5125	34.14
VAIBHAVGBL	EQ	15-May-2024	371.10	373.40	377.95	359.05	365.30	363.10	368.06	334697	1231.87	14768	186868	55.83
VAISHALI	EQ	15-May-2024	164.05	164.30	167.95	161.95	162.05	162.05	163.93	69736	114.32	864	46474	66.64
VAKRANGEE	EQ	15-May-2024	26.25	26.35	26.70	25.35	25.60	25.70	26.09	6014653	1569.27	7233	2031768	33.78
VALIANTLAB	EQ	15-May-2024	145.10	144.00	148.45	139.50	143.00	141.95	142.05	272701	387.37	7869	135735	49.77
VALIANTORG	EQ	15-May-2024	410.50	410.45	414.00	409.00	410.15	410.50	411.46	20756	85.40	1406	11702	56.38
VARDHACRLC	EQ	15-May-2024	56.70	56.95	57.00	55.00	57.00	56.35	56.24	53422	30.05	598	26543	49.69
VARDMNPOLY	EQ	15-May-2024	102.25	104.00	107.10	102.60	105.90	105.20	105.38	155287	163.64	1591	127630	82.19
VARROC	EQ	15-May-2024	519.45	533.00	551.50	516.05	546.75	547.05	538.39	687575	3701.81	30027	371675	54.06
VASCONEQ	EQ	15-May-2024	70.80	71.35	71.85	70.25	71.20	71.25	71.05	766640	544.66	3349	343265	44.78
VASWANI	BE	15-May-2024	32.95	34.20	34.55	32.35	34.55	34.55	34.16	61874	21.13	159	-	-
VBL	EQ	15-May-2024	1489.05	1500.20	1516.95	1486.00	1495.20	1499.40	1502.11	2094910	31467.95	85065	1177618	56.21
VEDL	EQ	15-May-2024	432.55	438.00	449.00	434.75	438.00	437.40	441.25	20115791	88761.27	168469	6899526	34.30
VEEKAYEM	SM	15-May-2024	258.00	248.00	256.00	248.00	256.00	256.00	254.40	2500	6.36	5	2500	100.00
VENKEYS	EQ	15-May-2024	1794.15	1812.10	1812.10	1781.20	1785.05	1791.90	1791.28	13912	249.20	2004	7572	54.43
VENUSPIPES	EQ	15-May-2024	2088.40	2115.00	2227.95	2086.00	2096.45	2097.75	2150.44	177344	3813.67	22238	53765	30.32
VENUSREM	EQ	15-May-2024	297.75	297.10	308.15	297.10	305.40	306.20	304.21	46439	141.27	2301	31553	67.95
VERANDA	EQ	15-May-2024	171.20	171.75	179.85	169.00	169.25	169.75	171.70	93222	160.06	2742	54036	57.96
VERTOZ	BE	15-May-2024	757.35	757.00	776.00	750.00	756.00	757.85	763.22	4032	30.77	202	-	-
VESUVIUS	EQ	15-May-2024	4839.05	4905.00	5266.65	4894.05	5170.00	5200.80	5076.67	94886	4817.05	17850	49541	52.21
VETO	EQ	15-May-2024	127.95	129.20	129.75	126.35	128.05	127.90	128.50	57346	73.69	875	23712	41.35
VGUARD	EQ	15-May-2024	354.55	355.00	378.95	355.00	370.80	366.85	370.07	2275114	8419.56	55982	795063	34.95
VHL	EQ	15-May-2024	3065.50	3096.55	3096.55	3033.05	3047.60	3054.60	3060.14	516	15.79	188	303	58.72
VIAZ	SM	15-May-2024	54.00	53.05	53.05	53.05	53.05	53.05	53.05	2000	1.06	1	2000	100.00
VIDHIING	EQ	15-May-2024	469.80	470.00	475.00	461.10	468.00	466.85	466.72	17560	81.96	1956	8010	45.62
VIJAYA	EQ	15-May-2024	760.35	767.80	837.95	764.55	802.00	802.35	812.58	2870124	23322.12	90190	234812	8.18
VIJIFIN	BE	15-May-2024	3.85	2.95	2.95	2.95	2.95	2.95	2.95	45638	1.35	59	-	-
VIKASECO	EQ	15-May-2024	3.80	3.80	4.00	3.80	3.90	3.90	3.87	7773586	300.75	4699	2607174	33.54
VIKASLIFE	EQ	15-May-2024	4.95	5.05	5.15	4.95	5.15	5.15	5.08	21769829	1106.62	8650	8510210	39.09
VILINBIO	SM	15-May-2024	18.25	18.75	18.75	18.25	18.25	18.25	18.42	20000	3.68	5	20000	100.00
VIMTALABS	EQ	15-May-2024	487.60	482.50	492.50	482.50	487.00	487.45	488.77	5160	25.22	1023	2695	52.23
VINATIORGA	EQ	15-May-2024	1571.95	1578.25	1581.40	1557.80	1573.75	1571.80	1574.45	49367	777.26	4195	37517	76.00
VINDHYATEL	EQ	15-May-2024	2401.10	2422.00	2480.20	2376.45	2422.20	2419.95	2417.34	28972	700.35	3184	20677	71.37
VINEETLAB	BE	15-May-2024	53.35	53.50	55.50	53.35	54.00	54.35	54.14	2946	1.59	50	-	-
VINNY	EQ	15-May-2024	4.60	4.65	4.65	4.40	4.40	4.45	4.48	777382	34.83	1568	539680	69.42
VINSYS	SM	15-May-2024	333.55	357.00	360.00	338.05	359.30	356.30	352.05	47500	167.23	62	41000	86.32
VINYAS	SM	15-May-2024	655.00	671.50	671.50	656.05	671.00	670.30	667.25	2000	13.35	10	1000	50.00
VINYLINDIA	EQ	15-May-2024	366.10	368.00	372.00	366.20	367.75	367.70	368.66	11409	42.06	936	4970	43.56
VIPCLOTHNG	EQ	15-May-2024	37.45	37.50	38.50	37.20	37.40	37.70	37.79	198530	75.02	746	106104	53.44
VIPIND	EQ	15-May-2024	501.90	503.40	515.00	503.00	506.90	504.85	507.70	186343	946.07	8049	87946	47.20
VIPULLTD	BE	15-May-2024	40.15	40.95	40.95	39.35	39.35	39.35	40.01	797865	319.19	232	-	-
VIRINCHI	EQ	15-May-2024	37.00	37.20	41.65	36.75	40.25	39.90	40.25	5128527	2064.07	14241	2256215	43.99
VISAKAIND	EQ	15-May-2024	102.50	104.85	105.00	100.60	102.25	101.90	102.85	127958	131.60	1559	80914	63.23
VISHNU	EQ	15-May-2024	295.60	296.45	299.95	292.50	293.00	293.25	295.48	50784	150.06	4314	30100	59.27
VISHNUINFR	SM	15-May-2024	228.10	235.00	238.00	225.00	225.00	225.20	228.70	14500	33.16	26	12500	86.21
VISHWARAJ	EQ	15-May-2024	16.00	16.10	16.15	15.85	15.90	15.90	15.98	403559	64.49	1054	220006	54.52
VISHWAS	SM	15-May-2024	89.75	88.60	89.10	88.00	88.10	88.10	88.53	30400	26.91	19	24000	78.95
VITAL	SM	15-May-2024	82.60	83.50	84.45	82.00	82.00	82.00	82.51	22800	18.81	17	18000	78.95
VIVIANA	SM	15-May-2024	532.75	549.00	559.35	549.00	559.35	559.35	557.92	15000	83.69	25	14500	96.67
VIVIDHA	BE	15-May-2024	1.05	1.05	1.10	1.05	1.10	1.10	1.09	1395205	15.26	854	-	-
VIVO	SM	15-May-2024	85.95	81.65	90.10	81.65	86.65	86.65	86.02	8000	6.88	5	3200	40.00
VLEGOV	BE	15-May-2024	60.90	60.00	62.00	59.80	61.90	61.55	61.03	109373	66.75	529	-	-
VLSFINANCE	EQ	15-May-2024	252.30	252.85	255.90	246.30	248.00	247.75	249.87	64103	160.17	2885	37551	58.58
VMARCIND	SM	15-May-2024	195.70	205.45	205.45	186.00	190.95	189.70	193.93	399000	773.79	346	284000	71.18
VMART	EQ	15-May-2024	2172.70	2280.00	2333.80	2135.00	2135.00	2146.50	2215.53	230276	5101.84	30167	49159	21.35
VOLTAMP	EQ	15-May-2024	10336.25	10375.00	10800.00	10375.00	10799.00	10767.90	10727.97	27900	2993.10	5427	20077	71.96
VOLTAS	EQ	15-May-2024	1304.20	1311.95	1317.30	1299.65	1300.00	1303.45	1307.08	621432	8122.63	36496	283294	45.59
VPRPL	EQ	15-May-2024	153.25	154.40	154.40	149.95	150.35	150.30	151.34	449386	680.10	8331	255761	56.91
VR	SM	15-May-2024	133.00	133.75	133.75	133.75	133.75	133.75	133.75	1600	2.14	1	1600	100.00
VRLLOG	EQ	15-May-2024	547.60	547.55	555.80	543.35	546.50	548.10	549.37	50222	275.91	3579	27719	55.19
VSSL	EQ	15-May-2024	304.40	305.00	308.90	301.45	306.30	306.50	305.92	156852	479.85	10278	70864	45.18
VSTIND	EQ	15-May-2024	3950.60	3896.00	3994.95	3896.00	3908.00	3923.15	3941.08	12742	502.17	3477	7148	56.10
VSTL	EQ	15-May-2024	267.60	271.85	271.85	263.00	264.80	263.65	266.39	50404	134.27	3408	33288	66.04
VSTTILLERS	EQ	15-May-2024	3299.40	3314.95	3368.00	3299.40	3355.00	3352.70	3345.08	3015	100.85	1334	1480	49.09
VTL	EQ	15-May-2024	449.90	449.90	460.00	444.35	457.00	456.25	451.45	167884	757.91	8589	90355	53.82
WABAG	EQ	15-May-2024	945.75	949.00	982.00	932.50	968.90	970.55	956.55	860609	8232.12	35090	353357	41.06
WALCHANNAG	EQ	15-May-2024	204.15	214.35	214.35	209.30	210.50	211.95	213.50	404554	863.72	3217	243663	60.23
WALPAR	SM	15-May-2024	116.75	112.55	112.60	112.55	112.60	112.60	112.58	2000	2.25	2	2000	100.00
WANBURY	EQ	15-May-2024	139.10	141.55	144.60	140.00	142.15	142.90	142.49	27783	39.59	678	18931	68.14
WEALTH	EQ	15-May-2024	734.90	741.00	881.85	730.55	881.85	875.25	855.27	124583	1065.53	8881	25501	20.47
WEBELSOLAR	BE	15-May-2024	628.45	655.00	659.85	635.00	659.85	659.85	654.77	310670	2034.18	4483	-	-
WEIZMANIND	EQ	15-May-2024	121.00	122.65	122.65	119.00	120.60	120.40	120.03	5672	6.81	161	3981	70.19
WEL	BE	15-May-2024	937.70	890.85	920.00	890.85	890.85	890.85	891.27	15914	141.84	608	-	-
WELCORP	EQ	15-May-2024	593.40	597.95	609.00	592.10	599.00	598.95	600.47	865276	5195.69	27347	408800	47.25
WELENT	EQ	15-May-2024	368.95	371.70	372.65	364.75	370.05	368.50	367.76	134202	493.54	7160	85523	63.73
WELINV	EQ	15-May-2024	754.40	750.70	780.70	750.70	751.10	751.10	765.77	132	1.01	24	37	28.03
WELSPUNLIV	EQ	15-May-2024	139.30	139.90	143.70	139.90	141.50	141.60	142.07	829837	1178.93	8401	253826	30.59
WENDT	EQ	15-May-2024	13867.55	13950.00	14300.00	13814.00	14040.00	13982.60	14077.95	1119	157.53	581	599	53.53
WESTLIFE	EQ	15-May-2024	830.05	831.95	843.95	831.95	835.00	836.65	835.31	112130	936.63	3998	96920	86.44
WEWIN	BE	15-May-2024	75.25	74.90	75.90	73.00	75.10	74.85	74.57	6897	5.14	58	-	-
WHEELS	EQ	15-May-2024	568.85	565.70	580.60	565.70	575.30	577.85	574.12	28736	164.98	2563	15042	52.35
WHIRLPOOL	EQ	15-May-2024	1450.65	1450.95	1486.60	1450.95	1475.00	1477.85	1470.91	83420	1227.03	13115	41803	50.11
WILLAMAGOR	EQ	15-May-2024	39.35	40.40	40.55	38.50	38.70	38.85	39.66	25951	10.29	315	12923	49.80
WINDLAS	EQ	15-May-2024	535.95	528.50	543.65	528.50	543.60	537.35	538.22	27228	146.55	2563	14394	52.86
WINDMACHIN	EQ	15-May-2024	85.55	85.55	87.45	84.15	85.50	85.05	85.87	302415	259.70	2565	175291	57.96
WINSOL	ST	15-May-2024	383.25	380.00	402.40	364.10	402.40	402.40	379.88	702400	2668.31	403	633600	90.21
WINSOME	BE	15-May-2024	3.60	3.60	3.65	3.55	3.60	3.60	3.63	16945	0.61	77	-	-
WIPL	EQ	15-May-2024	157.20	160.35	165.00	155.55	155.55	160.55	160.62	814	1.31	66	452	55.53
WIPRO	EQ	15-May-2024	456.35	456.35	459.75	454.65	458.50	458.30	457.55	2396712	10966.20	51332	856079	35.72
WOCKPHARMA	BE	15-May-2024	549.40	548.00	559.05	541.00	542.00	543.75	548.57	102447	561.99	2288	-	-
WOMANCART	SM	15-May-2024	145.80	153.00	153.05	153.00	153.05	153.05	153.04	6400	9.79	4	6400	100.00
WONDERLA	EQ	15-May-2024	962.10	964.00	974.40	951.00	970.00	969.00	965.29	28235	272.55	4741	13263	46.97
WORTH	EQ	15-May-2024	113.20	115.00	115.15	112.70	113.60	113.25	113.46	7712	8.75	84	5411	70.16
WSI	EQ	15-May-2024	148.15	149.00	154.50	145.10	153.95	152.45	150.24	121379	182.36	2040	76367	62.92
WSTCSTPAPR	EQ	15-May-2024	635.70	633.05	638.05	631.00	633.00	634.00	635.03	36135	229.47	3411	18188	50.33
WTICAB	SM	15-May-2024	234.25	237.95	240.50	235.00	235.00	235.85	237.46	51000	121.10	47	41000	80.39
XCHANGING	EQ	15-May-2024	117.70	118.95	119.50	114.50	115.50	115.05	116.16	232003	269.49	3653	139734	60.23
XELPMOC	BE	15-May-2024	143.30	147.00	149.05	141.20	141.20	142.30	143.82	12150	17.47	142	-	-
XPROINDIA	EQ	15-May-2024	1014.45	1018.65	1036.15	1000.05	1002.00	1005.50	1014.69	71180	722.26	5567	46334	65.09
YAARI	BE	15-May-2024	10.75	10.85	10.95	10.85	10.95	10.95	10.95	66163	7.24	39	-	-
YASHO	EQ	15-May-2024	1913.85	1970.00	1970.00	1875.10	1908.80	1901.00	1905.90	21183	403.73	3069	12733	60.11
YASHOPTICS	SM	15-May-2024	98.25	99.85	102.30	97.55	101.30	100.90	100.41	112000	112.45	67	91200	81.43
YATHARTH	EQ	15-May-2024	442.30	444.95	446.45	438.00	442.65	442.60	441.75	98539	435.30	7207	53249	54.04
YATRA	EQ	15-May-2024	145.70	147.90	147.90	144.50	145.40	145.45	145.65	26475	38.56	1414	15599	58.92
YESBANK	EQ	15-May-2024	22.55	22.70	22.75	22.45	22.60	22.60	22.59	150206482	33935.41	129943	43027879	28.65
YUDIZ	SM	15-May-2024	75.00	75.00	79.70	74.05	75.30	75.30	76.17	13600	10.36	15	12000	88.24
YUKEN	EQ	15-May-2024	1214.80	1219.80	1263.60	1219.50	1250.00	1234.10	1244.32	14870	185.03	1278	11312	76.07
ZAGGLE	EQ	15-May-2024	285.70	287.50	291.35	283.60	288.50	288.45	288.04	467840	1347.58	10420	187153	40.00
ZEAL	SM	15-May-2024	204.50	205.00	206.00	197.15	198.00	199.35	201.17	12000	24.14	20	9600	80.00
ZEEL	EQ	15-May-2024	131.70	132.90	133.55	130.00	130.45	130.80	132.05	7856069	10373.83	43266	4561900	58.07
ZEELEARN	BE	15-May-2024	6.10	6.20	6.20	5.90	6.00	6.00	6.02	279808	16.84	417	-	-
ZEEMEDIA	EQ	15-May-2024	13.15	13.45	13.50	13.00	13.15	13.15	13.29	10113923	1344.42	6698	4047233	40.02
ZENITHDRUG	SM	15-May-2024	60.10	61.50	65.00	61.50	63.50	63.80	63.14	46400	29.30	29	41600	89.66
ZENITHEXPO	EQ	15-May-2024	176.85	179.30	179.30	166.75	167.00	170.65	176.89	1173	2.07	55	886	75.53
ZENITHSTL	EQ	15-May-2024	7.75	7.85	8.00	7.70	7.80	7.80	7.82	114830	8.98	381	82579	71.91
ZENSARTECH	EQ	15-May-2024	603.95	607.00	633.00	606.00	620.80	623.00	622.57	1312823	8173.21	43715	289812	22.08
ZENTEC	EQ	15-May-2024	962.75	971.00	971.05	945.05	956.00	956.70	956.03	188043	1797.74	8598	123522	65.69
ZFCVINDIA	EQ	15-May-2024	13003.05	13103.05	13266.50	12975.00	13100.00	13113.75	13127.10	5223	685.63	2700	2479	47.46
ZIMLAB	EQ	15-May-2024	116.85	116.95	118.85	113.60	114.00	114.00	116.17	153309	178.10	2836	81274	53.01
ZODIAC	BE	15-May-2024	595.65	607.55	607.55	607.55	607.55	607.55	607.55	10733	65.21	170	-	-
ZODIACLOTH	EQ	15-May-2024	113.30	113.15	114.25	112.45	112.50	112.85	113.19	7814	8.84	173	5927	75.85
ZOMATO	EQ	15-May-2024	187.30	188.80	193.40	183.15	191.30	192.00	189.94	44772997	85040.56	310554	21296074	47.56
ZOTA	EQ	15-May-2024	480.85	483.00	486.00	474.95	478.10	479.60	480.05	10483	50.32	706	5146	49.09
ZUARI	EQ	15-May-2024	170.20	170.30	175.80	169.10	170.50	170.25	172.16	171270	294.85	6113	88072	51.42
ZUARIIND	EQ	15-May-2024	327.30	329.90	333.05	320.05	323.95	323.60	325.36	35310	114.88	3449	14735	41.73
ZYDUSLIFE	EQ	15-May-2024	983.65	991.90	1005.00	983.65	999.25	997.05	996.77	1174315	11705.27	70532	577197	49.15
ZYDUSWELL	EQ	15-May-2024	1729.20	1725.15	1788.80	1706.30	1769.00	1760.85	1753.02	89207	1563.81	12628	46587	52.22