nse-sec-bhavdata-full-2024-05-23.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	23-May-2024	112.00	107.00	112.00	107.00	112.00	112.00	110.77	423	0.47	8	423	100.00
20MICRONS	EQ	23-May-2024	179.35	181.00	182.90	176.00	176.00	176.60	178.40	99783	178.01	3182	59113	59.24
21STCENMGM	BE	23-May-2024	43.00	43.00	43.85	43.00	43.85	43.85	43.85	4029	1.77	9	-	-
360ONE	EQ	23-May-2024	794.50	797.00	827.00	786.50	811.05	817.50	808.26	698627	5646.70	24404	399409	57.17
3IINFOLTD	EQ	23-May-2024	38.10	38.20	38.30	37.30	37.65	37.55	37.66	601542	226.54	3474	353030	58.69
3MINDIA	EQ	23-May-2024	31189.30	31210.25	31299.90	30800.00	30900.00	30843.25	31006.08	2398	743.53	1305	1079	45.00
3PLAND	EQ	23-May-2024	30.75	30.75	32.20	30.15	30.80	30.90	31.27	8896	2.78	122	6564	73.79
574GS2026	GS	23-May-2024	96.95	97.20	97.20	97.20	97.20	97.20	97.20	1	0.00	1	1	100.00
5PAISA	EQ	23-May-2024	545.95	550.80	550.80	534.50	537.90	535.85	539.47	42462	229.07	4204	25774	60.70
63MOONS	EQ	23-May-2024	410.50	413.00	422.00	413.00	419.00	419.10	418.37	80381	336.29	2894	57195	71.15
654GS2032	GS	23-May-2024	99.09	98.25	98.99	98.25	98.99	98.99	98.99	512	0.51	4	512	100.00
667GS2050	GS	23-May-2024	97.25	97.69	97.69	97.50	97.50	97.50	97.69	507	0.50	4	507	100.00
669GS2024	GS	23-May-2024	102.50	102.70	102.70	102.29	102.29	102.29	102.31	417	0.43	5	417	100.00
676GS2061	GS	23-May-2024	94.25	94.50	94.55	94.50	94.55	94.55	94.50	1400	1.32	2	1400	100.00
689GS2025	GS	23-May-2024	102.01	102.01	102.05	102.01	102.05	102.05	102.05	1001	1.02	2	1001	100.00
68GS2060	GS	23-May-2024	96.10	98.50	98.50	97.00	98.50	98.50	98.45	65	0.06	3	65	100.00
695GS2061	GS	23-May-2024	99.31	100.50	100.50	100.50	100.50	100.50	100.50	2000	2.01	1	2000	100.00
699GS2026	GS	23-May-2024	100.95	100.95	100.95	100.95	100.95	100.95	100.95	100	0.10	1	100	100.00
699GS2051	GS	23-May-2024	100.01	100.01	100.01	100.01	100.01	100.01	100.01	3754	3.75	4	3377	89.96
706GS2028	GS	23-May-2024	100.99	100.90	100.90	100.52	100.52	100.52	100.79	2800	2.82	2	2800	100.00
710GS2029	GS	23-May-2024	100.89	100.00	101.00	100.00	101.00	101.00	100.91	2439	2.46	6	2290	93.89
717GS2030	GS	23-May-2024	100.70	101.00	101.00	100.85	100.90	100.90	100.95	40550	40.94	9	40550	100.00
718GS2033	GS	23-May-2024	102.75	101.75	102.75	101.75	102.75	102.75	101.86	860	0.88	5	860	100.00
718GS2037	GS	23-May-2024	102.51	102.41	103.55	102.00	103.55	103.55	103.24	127611	131.75	11	108611	85.11
723GS2039	GS	23-May-2024	100.50	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
725GS2063	GS	23-May-2024	103.82	103.82	104.50	103.82	104.00	104.00	103.97	156166	162.36	10	156166	100.00
726GS2032	GS	23-May-2024	102.87	102.50	102.55	102.50	102.55	102.55	102.51	10000	10.25	2	10000	100.00
732GS2030	GS	23-May-2024	101.39	101.03	101.70	101.03	101.16	101.16	101.14	2900	2.93	12	2900	100.00
733GS2026	GS	23-May-2024	100.63	100.50	101.50	100.50	101.00	101.00	101.06	1306	1.32	9	1053	80.63
736GS2052	GS	23-May-2024	103.40	103.40	104.25	103.40	104.00	104.17	103.65	59888	62.07	10	44388	74.12
737GS2028	GS	23-May-2024	101.76	101.70	102.00	101.70	101.81	101.81	101.81	4500	4.58	12	4500	100.00
738GS2027	GS	23-May-2024	104.15	104.10	104.25	104.10	104.21	104.21	104.22	36556	38.10	25	36553	99.99
73GS2053	GS	23-May-2024	104.30	104.10	104.37	104.06	104.37	104.36	104.29	9077	9.47	15	4501	49.59
741GS2036	GS	23-May-2024	105.10	105.10	105.10	105.10	105.10	105.10	105.10	1501	1.58	3	1501	100.00
746GS2073	GS	23-May-2024	104.00	103.50	104.95	103.50	104.95	104.75	104.71	18070	18.92	5	18070	100.00
74GS2035	GS	23-May-2024	103.00	102.25	102.25	102.25	102.25	102.25	102.25	5	0.01	1	5	100.00
74GS2062	GS	23-May-2024	104.30	104.30	104.31	103.00	104.31	104.31	104.28	659	0.69	9	638	96.81
754GS2036	GS	23-May-2024	103.60	103.80	104.19	103.80	104.19	104.13	104.01	571286	594.20	165	545523	95.49
762GS2039	GS	23-May-2024	104.70	105.00	105.01	105.00	105.00	105.00	105.00	300	0.32	3	300	100.00
769GS2043	GS	23-May-2024	105.20	105.10	105.10	105.10	105.10	105.10	105.10	900	0.95	1	900	100.00
772GS2049	GS	23-May-2024	109.35	112.08	112.08	112.08	112.08	112.08	112.08	5	0.01	1	5	100.00
824GS2027	GS	23-May-2024	106.70	106.00	106.00	106.00	106.00	106.00	106.00	1000	1.06	1	1000	100.00
828GS2027	GS	23-May-2024	104.01	104.01	105.20	104.00	104.00	104.00	104.00	1536	1.60	3	1535	99.93
92GS2030	GS	23-May-2024	111.97	111.10	112.69	111.10	112.00	112.00	112.46	24221	27.24	23	24208	99.95
A2ZINFRA	BE	23-May-2024	14.45	14.75	15.15	14.70	15.15	15.15	15.08	690246	104.12	526	-	-
AAATECH	BE	23-May-2024	123.65	121.35	124.45	120.00	123.00	122.15	122.65	13606	16.69	207	-	-
AADHARHFC	EQ	23-May-2024	343.35	342.00	346.00	330.60	330.60	333.35	336.64	1932691	6506.15	27820	1402143	72.55
AAKASH	EQ	23-May-2024	11.60	12.15	12.15	12.15	12.15	12.15	12.15	553473	67.25	546	553472	100.00
AAREYDRUGS	BE	23-May-2024	50.00	50.75	50.80	49.10	50.50	50.30	50.01	7125	3.56	72	-	-
AARON	EQ	23-May-2024	281.75	276.00	284.65	273.00	278.35	278.00	279.62	10670	29.84	741	6241	58.49
AARTECH	BE	23-May-2024	223.95	219.50	219.50	219.50	219.50	219.50	219.50	3976	8.73	81	-	-
AARTIDRUGS	EQ	23-May-2024	495.45	495.45	499.55	489.70	491.90	491.60	493.08	66410	327.45	4880	40054	60.31
AARTIIND	EQ	23-May-2024	630.20	631.50	632.95	624.00	627.95	626.95	626.99	825973	5178.73	26469	368667	44.63
AARTIPHARM	EQ	23-May-2024	608.75	622.00	623.00	602.00	606.00	607.05	608.41	385898	2347.84	13187	117929	30.56
AARTISURF	EQ	23-May-2024	675.00	676.00	681.75	665.05	668.00	669.00	672.37	23054	155.01	1917	13060	56.65
AARTISURF	P1	23-May-2024	192.50	181.55	181.55	181.55	181.55	181.55	181.55	15	0.03	2	15	100.00
AARVEEDEN	EQ	23-May-2024	25.60	25.70	25.70	24.40	24.40	24.85	25.18	19574	4.93	202	12313	62.90
AARVI	EQ	23-May-2024	140.65	140.65	143.20	139.50	142.00	141.25	141.26	35105	49.59	838	18187	51.81
AATMAJ	SM	23-May-2024	39.60	40.35	40.40	39.15	39.15	39.15	40.04	38000	15.22	18	32000	84.21
AAVAS	EQ	23-May-2024	1602.05	1602.05	1619.20	1599.40	1600.00	1609.60	1610.17	115066	1852.76	16296	78954	68.62
ABAN	BE	23-May-2024	62.35	62.20	63.30	61.00	62.45	62.30	62.37	63177	39.41	517	-	-
ABB	EQ	23-May-2024	8413.20	8460.00	8490.00	8356.55	8407.00	8423.55	8419.78	203242	17112.54	34070	76637	37.71
ABBOTINDIA	EQ	23-May-2024	26196.20	26254.80	26278.55	25718.00	26125.00	26109.60	25971.85	11152	2896.38	4443	3038	27.24
ABCAPITAL	EQ	23-May-2024	223.35	224.35	227.80	223.05	227.00	226.05	225.53	5111773	11528.62	44897	2368809	46.34
ABCOTS	SM	23-May-2024	220.50	210.10	221.05	210.10	221.05	221.05	215.58	1000	2.16	2	500	50.00
ABFRL	EQ	23-May-2024	282.50	283.00	283.00	274.15	280.30	280.15	278.19	4143147	11525.82	35708	1148573	27.72
ABINFRA	SM	23-May-2024	55.35	58.00	58.00	56.50	56.50	56.50	56.90	10000	5.69	5	8000	80.00
ABMINTLLTD	EQ	23-May-2024	66.95	67.10	69.20	66.95	67.05	67.05	67.61	3311	2.24	47	1212	36.61
ABSLAMC	EQ	23-May-2024	535.70	535.00	536.75	529.00	533.00	534.50	534.25	206344	1102.39	10918	152340	73.83
ABSLBANETF	EQ	23-May-2024	48.40	48.30	49.46	48.30	49.35	49.33	49.05	25396	12.46	518	17547	69.09
ABSLLIQUID	EQ	23-May-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	1612	16.12	13	1554	96.40
ABSLNN50ET	EQ	23-May-2024	70.71	70.72	71.29	70.40	70.92	70.99	70.94	15064	10.69	233	12488	82.90
ABSLPSE	EQ	23-May-2024	10.65	11.36	11.36	10.50	11.10	10.92	10.78	501765	54.09	497	471417	93.95
ABSMARINE	ST	23-May-2024	265.35	252.10	252.10	252.10	252.10	252.10	252.10	107000	269.75	64	107000	100.00
ACC	EQ	23-May-2024	2543.35	2549.80	2627.95	2518.10	2613.00	2616.40	2584.05	789007	20388.31	43590	326829	41.42
ACCELYA	EQ	23-May-2024	1662.85	1662.85	1689.00	1632.85	1648.95	1645.65	1666.92	14465	241.12	2505	6567	45.40
ACCENTMIC	SM	23-May-2024	288.30	288.30	296.00	283.80	284.50	284.90	291.47	39000	113.67	74	27500	70.51
ACCURACY	EQ	23-May-2024	9.15	9.25	9.25	8.75	8.95	9.00	8.98	219847	19.75	990	187844	85.44
ACE	EQ	23-May-2024	1524.15	1531.60	1558.95	1480.00	1490.00	1500.30	1529.09	359801	5501.67	25046	151929	42.23
ACEINTEG	EQ	23-May-2024	32.90	32.95	34.50	32.80	33.10	33.15	33.24	3212	1.07	70	2238	69.68
ACI	EQ	23-May-2024	616.50	616.30	620.00	612.00	613.00	613.55	615.54	189277	1165.07	8391	131263	69.35
ACL	EQ	23-May-2024	91.30	91.00	92.00	89.60	90.30	89.95	90.32	47113	42.55	925	31566	67.00
ACLGATI	EQ	23-May-2024	107.95	108.00	109.60	106.50	107.25	107.05	107.80	250503	270.04	3033	143690	57.36
ACSAL	SM	23-May-2024	49.00	51.00	52.00	51.00	52.00	52.00	51.67	18000	9.30	5	18000	100.00
ADANIENSOL	EQ	23-May-2024	1086.95	1089.90	1119.00	1075.10	1098.00	1099.60	1100.70	1891437	20819.06	67631	606799	32.08
ADANIENT	EQ	23-May-2024	3140.95	3156.70	3406.00	3135.55	3398.20	3387.30	3302.83	6979082	230507.29	327015	1764558	25.28
ADANIGREEN	EQ	23-May-2024	1866.45	1870.00	1909.00	1845.55	1886.00	1888.80	1887.14	3893291	73471.94	114912	2314953	59.46
ADANIPORTS	EQ	23-May-2024	1378.20	1384.00	1448.80	1369.90	1444.35	1443.35	1414.99	7821034	110666.97	219904	2628657	33.61
ADANIPOWER	EQ	23-May-2024	691.45	700.00	720.50	686.15	711.50	711.35	706.02	9757504	68889.66	162885	2609618	26.74
ADFFOODS	EQ	23-May-2024	224.60	226.45	226.75	222.10	223.00	223.25	223.81	87192	195.14	3806	48479	55.60
ADL	EQ	23-May-2024	85.05	85.90	87.25	83.45	86.15	86.10	84.86	3493	2.96	84	2759	78.99
ADORWELD	EQ	23-May-2024	1358.90	1379.80	1420.05	1353.70	1398.05	1394.30	1394.28	34285	478.03	4801	24821	72.40
ADROITINFO	EQ	23-May-2024	20.45	20.50	20.85	19.45	20.00	19.90	20.06	80057	16.06	462	54029	67.49
ADSL	EQ	23-May-2024	148.30	149.45	156.40	149.45	151.00	150.70	152.99	1079656	1651.76	19329	382102	35.39
ADVANIHOTR	EQ	23-May-2024	76.70	77.05	77.75	75.25	76.10	75.85	75.88	169345	128.49	2396	86519	51.09
ADVENZYMES	EQ	23-May-2024	373.70	376.95	386.40	369.10	373.00	373.65	373.19	98308	366.87	5864	51917	52.81
AEGISCHEM	EQ	23-May-2024	634.30	634.00	649.00	625.35	628.45	630.10	639.34	719374	4599.22	21687	534002	74.23
AEROFLEX	EQ	23-May-2024	141.00	142.45	142.45	138.35	139.35	139.15	140.28	344559	483.33	5171	149333	43.34
AETHER	EQ	23-May-2024	813.30	813.20	843.00	811.05	828.50	828.00	829.45	106127	880.27	7627	31302	29.49
AFFLE	EQ	23-May-2024	1196.30	1198.00	1215.00	1176.80	1188.40	1187.65	1192.56	274062	3268.34	21456	144268	52.64
AGARIND	EQ	23-May-2024	941.75	940.00	944.45	920.00	924.50	926.05	926.35	19704	182.53	1919	11197	56.83
AGARWALFT	ST	23-May-2024	60.00	57.50	61.00	57.20	61.00	61.00	58.18	18000	10.47	6	12000	66.67
AGI	EQ	23-May-2024	692.45	698.45	698.45	682.50	690.15	691.75	687.91	84982	584.60	5433	50771	59.74
AGNI	SM	23-May-2024	63.90	63.10	65.80	60.70	60.70	60.70	62.71	205000	128.55	72	157500	76.83
AGRITECH	EQ	23-May-2024	197.75	200.25	202.75	192.25	195.05	195.95	198.56	12675	25.17	769	6483	51.15
AGROPHOS	EQ	23-May-2024	44.10	44.00	44.40	42.90	43.30	43.60	43.69	53106	23.20	390	38781	73.03
AGSTRA	EQ	23-May-2024	74.15	74.00	75.10	72.20	72.50	72.75	73.27	94339	69.13	1307	62443	66.19
AHIMSA	ST	23-May-2024	15.50	15.60	15.60	15.60	15.60	15.60	15.60	114000	17.78	19	114000	100.00
AHL	EQ	23-May-2024	419.30	418.50	423.10	406.95	410.25	410.60	413.44	65642	271.39	2003	28801	43.88
AHLADA	EQ	23-May-2024	125.75	125.00	127.50	124.55	126.50	126.65	126.44	67502	85.35	508	55469	82.17
AHLEAST	EQ	23-May-2024	145.30	145.95	146.40	143.10	145.50	145.50	144.57	16912	24.45	370	11758	69.52
AHLUCONT	EQ	23-May-2024	1262.85	1275.00	1290.00	1244.25	1288.85	1284.75	1271.27	53013	673.94	8750	28548	53.85
AIAENG	EQ	23-May-2024	3647.60	3647.60	3710.00	3647.60	3690.00	3690.85	3678.88	53287	1960.36	11494	39259	73.67
AIIL	EQ	23-May-2024	851.15	838.40	854.95	836.15	838.00	838.15	841.86	6763	56.93	1198	3445	50.94
AILIMITED	ST	23-May-2024	59.90	59.90	62.70	59.90	62.70	62.70	60.52	15000	9.08	5	15000	100.00
AIRAN	EQ	23-May-2024	24.80	24.80	25.50	24.80	25.35	25.15	25.18	108790	27.39	984	82666	75.99
AIROLAM	EQ	23-May-2024	151.10	151.50	151.50	147.50	151.00	148.75	149.36	11964	17.87	844	4819	40.28
AIRTELPP	E1	23-May-2024	952.30	956.00	980.00	953.15	975.25	974.95	973.50	643258	6262.09	6702	577216	89.73
AISL	ST	23-May-2024	145.40	140.15	151.00	140.15	150.00	150.35	146.60	37200	54.53	18	33600	90.32
AJANTPHARM	EQ	23-May-2024	2378.90	2381.45	2418.00	2376.00	2390.10	2402.05	2387.73	49992	1193.68	13943	34434	68.88
AJMERA	EQ	23-May-2024	728.00	724.00	740.45	702.60	718.00	710.85	717.26	104689	750.89	7998	57487	54.91
AJOONI	EQ	23-May-2024	6.25	6.25	6.50	6.10	6.15	6.10	6.16	2580677	158.95	1587	1337699	51.84
AJOONI-RE1	BE	23-May-2024	0.55	0.35	0.50	0.35	0.50	0.45	0.38	2539557	9.73	1937	-	-
AKANKSHA	SM	23-May-2024	91.45	88.05	90.90	88.00	88.00	88.80	89.38	36000	32.18	18	28000	77.78
AKASH	EQ	23-May-2024	38.35	39.45	39.45	37.70	38.25	37.85	38.57	12981	5.01	138	10580	81.50
AKG	EQ	23-May-2024	19.55	19.55	20.50	19.50	20.20	20.20	20.07	67247	13.50	434	53971	80.26
AKI	EQ	23-May-2024	21.15	21.55	22.20	21.30	22.20	22.20	21.76	187691	40.83	436	169889	90.52
AKSHAR	BE	23-May-2024	2.65	2.65	2.75	2.65	2.70	2.70	2.71	1389415	37.71	1925	-	-
AKSHARCHEM	EQ	23-May-2024	278.80	290.80	290.80	271.15	272.00	274.00	280.70	12416	34.85	1013	5868	47.26
AKSHOPTFBR	BE	23-May-2024	9.00	9.00	9.05	8.85	8.90	8.90	8.91	146370	13.05	310	-	-
AKZOINDIA	EQ	23-May-2024	2566.15	2575.00	2579.80	2550.00	2554.00	2564.85	2564.54	5474	140.38	2273	3302	60.32
ALANKIT	EQ	23-May-2024	20.30	20.65	21.25	20.50	20.85	20.90	20.95	2184390	457.60	4378	1424333	65.21
ALBERTDAVD	EQ	23-May-2024	1152.70	1170.95	1170.95	1140.00	1150.00	1143.20	1146.65	4042	46.35	582	2789	69.00
ALEMBICLTD	EQ	23-May-2024	105.00	105.10	110.45	104.75	105.85	105.90	107.75	2665673	2872.25	17449	1092914	41.00
ALICON	EQ	23-May-2024	1067.25	1078.95	1098.05	1031.05	1048.90	1042.30	1072.17	45082	483.36	7090	14949	33.16
ALKALI	EQ	23-May-2024	116.80	117.05	123.00	116.65	118.00	118.95	119.49	68411	81.74	1028	39605	57.89
ALKEM	EQ	23-May-2024	5304.25	5320.00	5488.00	5271.00	5453.70	5456.25	5415.71	175923	9527.49	30969	61389	34.90
ALKYLAMINE	EQ	23-May-2024	1985.10	1989.10	2000.50	1967.00	1974.00	1973.75	1976.30	30367	600.14	6114	14378	47.35
ALLCARGO	EQ	23-May-2024	70.55	71.20	71.95	71.00	71.00	71.20	71.33	898416	640.84	10450	412110	45.87
ALLETEC	SM	23-May-2024	263.25	260.00	262.95	248.00	248.95	249.10	253.47	65200	165.26	136	50800	77.91
ALLSEC	EQ	23-May-2024	1080.60	1089.00	1089.00	1024.90	1040.00	1039.95	1051.50	30327	318.89	2270	16027	52.85
ALMONDZ	BE	23-May-2024	119.95	115.60	124.00	113.95	119.85	119.55	118.05	45357	53.54	346	-	-
ALOKINDS	EQ	23-May-2024	26.75	26.80	27.00	26.45	26.60	26.50	26.67	3890366	1037.56	12579	2536873	65.21
ALPA	EQ	23-May-2024	90.15	92.85	92.85	90.05	90.10	90.95	90.84	23286	21.15	367	15561	66.83
ALPEXSOLAR	SM	23-May-2024	700.60	700.00	727.50	665.60	665.60	665.60	680.66	143600	977.43	331	100000	69.64
ALPHA	EQ	23-May-2024	50.83	51.06	51.58	51.00	51.57	51.50	51.40	963241	495.12	3856	759782	78.88
ALPHAETF	EQ	23-May-2024	26.01	26.70	26.70	25.70	26.39	26.14	26.06	235664	61.42	974	190969	81.03
ALPHAGEO	EQ	23-May-2024	371.15	373.00	376.00	368.05	370.00	372.85	372.39	35091	130.68	1083	18718	53.34
ALPL30IETF	EQ	23-May-2024	27.75	28.60	28.60	27.46	28.08	28.08	27.97	820586	229.53	1634	652166	79.48
ALPSINDUS	BE	23-May-2024	3.85	3.80	3.80	3.80	3.80	3.80	3.80	23478	0.89	64	-	-
ALUWIND	SM	23-May-2024	54.25	54.25	56.00	54.25	55.25	55.25	55.19	81000	44.70	27	60000	74.07
AMBER	EQ	23-May-2024	3823.75	3851.70	3866.80	3810.00	3820.00	3824.35	3840.03	37531	1441.20	6566	12781	34.05
AMBICAAGAR	EQ	23-May-2024	27.95	27.70	28.35	27.00	27.00	27.05	27.28	88691	24.19	614	64176	72.36
AMBIKCO	EQ	23-May-2024	1577.90	1577.95	1587.60	1551.60	1555.00	1556.35	1562.58	6150	96.10	800	3954	64.29
AMBUJACEM	EQ	23-May-2024	633.05	635.00	648.30	626.60	645.00	646.50	639.88	4718924	30195.57	94711	2257003	47.83
AMDIND	EQ	23-May-2024	67.15	67.55	68.50	66.10	66.20	66.70	67.19	16945	11.38	295	9135	53.91
AMEYA	SM	23-May-2024	59.05	63.10	63.90	59.00	59.00	59.50	61.03	38000	23.19	19	32000	84.21
AMIORG	EQ	23-May-2024	1209.55	1209.00	1225.00	1203.05	1213.00	1213.20	1213.27	73404	890.59	8191	35160	47.90
AMJLAND	EQ	23-May-2024	40.25	40.85	40.85	38.85	39.00	39.05	39.55	35865	14.19	391	27841	77.63
AMNPLST	EQ	23-May-2024	196.15	194.25	195.95	194.25	194.80	194.85	194.88	2132	4.15	200	1770	83.02
AMRUTANJAN	EQ	23-May-2024	729.30	732.80	748.00	730.10	738.00	736.55	737.38	34111	251.53	4217	17325	50.79
ANANDRATHI	EQ	23-May-2024	4042.35	4070.00	4136.00	4059.05	4061.00	4069.55	4090.08	29138	1191.77	8769	19149	65.72
ANANTRAJ	EQ	23-May-2024	388.00	389.00	390.00	382.70	385.45	384.60	385.51	606005	2336.18	12298	322305	53.19
ANDHRAPAP	EQ	23-May-2024	513.45	514.70	525.00	510.50	524.90	521.60	517.77	60590	313.72	4348	41802	68.99
ANDHRSUGAR	EQ	23-May-2024	103.55	104.40	104.40	102.90	103.25	103.30	103.35	56293	58.18	935	35850	63.68
ANGELONE	EQ	23-May-2024	2606.10	2610.00	2646.00	2608.00	2618.00	2617.60	2631.22	250520	6591.74	35140	143780	57.39
ANIKINDS	EQ	23-May-2024	49.70	48.95	51.65	48.95	49.50	50.00	50.38	10300	5.19	475	6274	60.91
ANKITMETAL	BE	23-May-2024	4.00	3.85	4.10	3.85	4.00	4.00	3.99	64054	2.56	142	-	-
ANLON	SM	23-May-2024	414.95	416.00	422.00	409.40	409.40	409.40	418.73	2400	10.05	6	2400	100.00
ANMOL	EQ	23-May-2024	37.75	37.75	38.00	37.40	37.55	37.50	37.71	154897	58.41	1057	108764	70.22
ANNAPURNA	SM	23-May-2024	351.75	351.00	351.00	342.45	346.80	346.10	345.92	28500	98.59	51	20000	70.18
ANTGRAPHIC	BE	23-May-2024	1.45	1.45	1.50	1.40	1.50	1.45	1.45	887569	12.87	1010	-	-
ANUP	EQ	23-May-2024	1790.85	1797.00	1820.85	1767.75	1775.00	1773.45	1786.49	26222	468.45	5553	14782	56.37
ANURAS	EQ	23-May-2024	778.10	781.95	782.00	770.80	772.70	772.15	773.78	66487	514.47	3258	36384	54.72
APARINDS	EQ	23-May-2024	7855.00	7838.05	7975.00	7735.00	7868.90	7851.60	7865.42	90164	7091.78	19463	33448	37.10
APCL	EQ	23-May-2024	178.70	179.55	181.85	178.75	180.00	179.80	180.04	7801	14.04	386	5644	72.35
APCOTEXIND	EQ	23-May-2024	407.45	407.45	407.45	403.00	404.10	404.35	404.78	23119	93.58	1873	15207	65.78
APEX	EQ	23-May-2024	217.35	218.90	222.25	217.40	220.80	219.55	219.63	50172	110.19	2559	25907	51.64
APLAPOLLO	EQ	23-May-2024	1704.10	1704.30	1722.55	1683.00	1694.00	1697.10	1698.76	368987	6268.19	27075	281975	76.42
APLLTD	EQ	23-May-2024	954.95	957.90	967.75	951.35	959.50	960.55	959.77	52449	503.39	6157	26464	50.46
APOLLO	EQ	23-May-2024	111.45	112.40	113.50	109.45	110.50	110.35	110.97	795069	882.29	8973	535684	67.38
APOLLOHOSP	EQ	23-May-2024	5868.15	5878.45	5991.45	5860.60	5950.00	5970.05	5943.72	308200	18318.54	63460	136144	44.17
APOLLOPIPE	EQ	23-May-2024	674.65	670.10	686.30	664.95	671.35	672.85	674.98	149609	1009.84	9436	88858	59.39
APOLLOTYRE	EQ	23-May-2024	490.75	493.70	493.70	481.20	484.00	483.45	484.75	2904558	14079.81	51682	1270831	43.75
APOLSINHOT	EQ	23-May-2024	1690.15	1729.95	1798.00	1721.40	1759.00	1747.80	1760.04	5219	91.86	823	3037	58.19
APS	SM	23-May-2024	378.65	379.50	385.65	368.75	379.45	376.95	376.02	84000	315.86	129	56500	67.26
APTECHT	EQ	23-May-2024	223.50	223.00	229.00	223.00	224.10	224.95	225.60	147998	333.89	4393	79474	53.70
APTUS	EQ	23-May-2024	306.95	306.90	310.70	304.00	308.00	306.90	308.22	601191	1852.96	12206	347860	57.86
ARABIAN	SM	23-May-2024	90.05	92.00	92.00	90.00	90.00	90.70	90.55	16000	14.49	8	14000	87.50
ARCHIDPLY	BE	23-May-2024	110.30	110.00	113.30	108.00	109.45	108.65	109.42	24906	27.25	292	-	-
ARCHIES	BE	23-May-2024	27.20	27.30	27.70	26.80	26.90	27.20	27.24	26587	7.24	141	-	-
ARE&M	EQ	23-May-2024	1140.45	1149.70	1149.70	1109.10	1115.00	1114.25	1120.80	756803	8482.22	42567	380955	50.34
ARENTERP	EQ	23-May-2024	43.45	44.00	45.40	43.05	44.00	43.55	43.91	2090	0.92	66	1871	89.52
ARHAM	ST	23-May-2024	150.50	149.00	154.45	143.00	154.00	153.20	149.04	37000	55.15	37	33000	89.19
ARIES	EQ	23-May-2024	237.90	237.10	244.75	237.10	238.00	237.90	240.64	78079	187.89	2249	55767	71.42
ARIHANTACA	SM	23-May-2024	140.00	138.00	138.00	138.00	138.00	138.00	138.00	800	1.10	1	800	100.00
ARIHANTCAP	EQ	23-May-2024	66.40	66.00	67.50	64.20	65.55	65.45	65.51	833801	546.25	4612	374091	44.87
ARIHANTSUP	EQ	23-May-2024	338.35	338.35	345.95	333.05	342.30	342.40	340.76	25047	85.35	1437	15524	61.98
ARISTO	SM	23-May-2024	78.75	80.45	80.45	76.05	79.00	79.25	78.96	8000	6.32	5	4800	60.00
ARMANFIN	EQ	23-May-2024	2090.95	2096.20	2124.25	2080.60	2107.00	2099.10	2099.75	14223	298.65	2654	8858	62.28
AROGRANITE	EQ	23-May-2024	52.10	52.05	52.85	51.10	51.50	51.95	51.71	27312	14.12	367	17401	63.71
ARROWGREEN	EQ	23-May-2024	523.15	524.75	543.00	524.50	543.00	537.60	533.80	80468	429.54	5423	47078	58.51
ARSHIYA	BE	23-May-2024	5.65	5.70	5.90	5.50	5.90	5.90	5.80	644431	37.39	185	-	-
ARSSINFRA	BE	23-May-2024	23.15	24.30	24.30	24.00	24.30	24.30	24.29	56058	13.62	153	-	-
ARTEMISMED	EQ	23-May-2024	182.10	182.30	183.10	180.00	180.30	180.35	180.79	61336	110.89	2023	36497	59.50
ARTNIRMAN	BE	23-May-2024	52.20	52.20	54.75	52.00	54.60	54.75	52.52	4912	2.58	59	-	-
ARVEE	BE	23-May-2024	189.30	190.00	194.90	185.05	185.85	185.85	188.02	775	1.46	99	-	-
ARVIND	EQ	23-May-2024	365.65	365.65	369.95	362.45	365.35	364.85	364.87	357341	1303.84	10361	287337	80.41
ARVINDFASN	EQ	23-May-2024	488.05	488.90	488.90	471.55	477.95	474.40	477.22	210887	1006.39	24508	111738	52.98
ARVSMART	EQ	23-May-2024	684.70	688.70	693.25	666.15	672.00	670.30	678.78	88281	599.24	8148	40175	45.51
ASAHIINDIA	EQ	23-May-2024	595.10	594.00	598.85	591.15	592.50	592.50	593.58	41780	248.00	3280	17443	41.75
ASAHISONG	EQ	23-May-2024	360.30	366.90	368.90	360.00	364.75	364.15	363.86	9145	33.27	481	6113	66.85
ASAL	EQ	23-May-2024	842.60	849.80	849.80	822.00	833.85	830.80	834.19	41198	343.67	4400	22090	53.62
ASALCBR	EQ	23-May-2024	571.90	572.10	580.00	568.00	571.50	572.80	573.80	71200	408.54	5778	44500	62.50
ASCOM	ST	23-May-2024	204.20	194.00	194.00	194.00	194.00	194.00	194.00	500	0.97	1	500	100.00
ASHAPURMIN	EQ	23-May-2024	359.00	359.00	368.95	357.10	361.00	362.85	362.77	188792	684.89	8375	103948	55.06
ASHIANA	EQ	23-May-2024	365.10	366.90	369.85	358.40	361.20	361.80	363.72	66790	242.93	3931	34292	51.34
ASHIMASYN	EQ	23-May-2024	25.40	25.80	26.40	25.30	25.65	25.65	25.92	2552548	661.70	7028	971670	38.07
ASHOKA	EQ	23-May-2024	182.10	184.90	197.50	183.90	188.90	189.30	190.41	6679330	12718.06	66599	2035166	30.47
ASHOKAMET	BE	23-May-2024	19.80	19.80	20.65	19.25	19.70	19.75	19.93	48986	9.76	324	-	-
ASHOKLEY	EQ	23-May-2024	208.20	209.65	213.70	206.15	212.05	212.35	210.72	18192042	38335.07	90758	7423696	40.81
ASIANENE	EQ	23-May-2024	291.35	294.65	297.60	291.35	291.35	292.05	293.35	33478	98.21	1104	22909	68.43
ASIANHOTNR	BE	23-May-2024	139.65	135.30	143.00	135.30	139.50	140.55	140.31	601	0.84	25	-	-
ASIANPAINT	EQ	23-May-2024	2885.75	2885.00	2921.25	2877.30	2900.00	2903.75	2898.64	1181894	34258.81	122242	309819	26.21
ASIANTILES	EQ	23-May-2024	61.75	61.95	66.10	61.00	64.40	63.95	64.08	3769772	2415.82	13481	1091210	28.95
ASKAUTOLTD	EQ	23-May-2024	304.05	304.90	308.00	296.50	299.10	298.00	300.57	355538	1068.62	7092	221497	62.30
ASMS	EQ	23-May-2024	22.65	22.20	22.50	22.20	22.20	22.20	22.21	33616	7.47	238	32208	95.81
ASPINWALL	EQ	23-May-2024	271.85	275.10	278.25	266.60	273.45	270.75	274.09	8683	23.80	340	4833	55.66
ASPIRE	SM	23-May-2024	102.75	100.05	114.90	98.00	110.00	110.85	109.24	228000	249.07	114	154000	67.54
ASTEC	EQ	23-May-2024	1140.05	1140.05	1175.90	1129.00	1145.00	1161.65	1145.80	22302	255.54	3302	10487	47.02
ASTERDM	EQ	23-May-2024	355.40	365.00	365.00	356.80	364.00	362.85	360.91	1577725	5694.12	45224	989156	62.70
ASTRAL	EQ	23-May-2024	2105.45	2115.00	2133.45	2091.50	2106.00	2105.20	2111.27	561757	11860.21	46656	184492	32.84
ASTRAMICRO	EQ	23-May-2024	776.65	779.60	793.95	770.00	772.75	772.50	778.26	310125	2413.58	17227	125446	40.45
ASTRAZEN	EQ	23-May-2024	5753.10	5793.35	5793.35	5633.00	5660.00	5676.60	5704.88	5153	293.97	1582	2630	51.04
ASTRON	BE	23-May-2024	21.75	21.35	21.40	21.35	21.40	21.40	21.37	23670	5.06	58	-	-
ATALREAL	BE	23-May-2024	8.35	8.55	8.55	8.00	8.40	8.15	8.26	378446	31.27	613	-	-
ATAM	BE	23-May-2024	216.45	220.00	220.00	212.00	219.10	217.15	216.39	18768	40.61	207	-	-
ATFL	EQ	23-May-2024	715.05	715.75	720.80	709.00	713.00	715.05	716.89	27564	197.60	1198	20122	73.00
ATGL	EQ	23-May-2024	934.85	941.55	976.00	926.20	955.50	956.70	954.78	2958270	28244.87	84152	771689	26.09
ATL	EQ	23-May-2024	54.95	55.20	59.35	55.10	58.00	57.75	57.89	1408860	815.53	7181	478384	33.96
ATLANTAA	BE	23-May-2024	30.55	30.50	31.40	29.35	31.00	30.75	30.84	92201	28.43	234	-	-
ATMASTCO	SM	23-May-2024	247.80	242.25	247.00	235.45	235.45	235.60	237.42	171200	406.46	205	113600	66.36
ATUL	EQ	23-May-2024	5959.05	5967.00	5992.85	5900.00	5925.30	5943.95	5936.86	12715	754.87	3748	3582	28.17
ATULAUTO	EQ	23-May-2024	542.20	540.00	544.80	537.00	540.50	540.50	540.55	72472	391.75	5063	36438	50.28
AUBANK	EQ	23-May-2024	603.30	607.80	621.25	605.30	619.00	619.45	615.73	2263717	13938.49	67428	1248414	55.15
AURDIS	SM	23-May-2024	314.30	315.10	324.30	315.10	317.00	317.00	317.23	3500	11.10	7	3000	85.71
AURIONPRO	BE	23-May-2024	2177.80	2111.00	2228.10	2068.95	2210.00	2163.65	2114.31	45957	971.67	1965	-	-
AUROIMPEX	SM	23-May-2024	76.00	76.30	82.00	76.00	82.00	82.00	78.29	20800	16.28	13	16000	76.92
AUROPHARMA	EQ	23-May-2024	1222.75	1228.90	1235.95	1212.95	1228.00	1229.85	1226.95	706992	8674.42	43915	221655	31.35
AURUM	EQ	23-May-2024	155.40	157.70	157.70	152.30	153.10	153.20	153.98	68253	105.10	758	52412	76.79
AURUMPP1	E1	23-May-2024	120.35	120.00	126.35	120.00	123.50	123.50	125.23	36392	45.57	368	34435	94.62
AUSOMENT	EQ	23-May-2024	117.10	130.00	133.90	118.55	121.60	122.00	124.75	633389	790.18	8788	190050	30.01
AUTOAXLES	EQ	23-May-2024	1983.35	1983.35	2016.00	1980.00	1999.00	1989.55	1997.73	9976	199.29	1813	6085	61.00
AUTOBEES	EQ	23-May-2024	237.16	237.21	242.41	236.15	241.40	241.67	239.46	233890	560.08	3134	136517	58.37
AUTOIETF	EQ	23-May-2024	23.67	23.84	24.21	23.48	24.14	24.17	23.97	312633	74.94	1416	162136	51.86
AUTOIND	EQ	23-May-2024	119.00	119.25	122.75	118.35	120.60	120.10	120.61	120380	145.19	2072	64714	53.76
AVADHSUGAR	EQ	23-May-2024	548.20	548.20	553.95	539.80	543.00	541.60	544.87	37780	205.85	2291	25419	67.28
AVALON	EQ	23-May-2024	486.95	489.05	490.85	481.15	484.00	482.80	484.16	387073	1874.06	5908	348654	90.07
AVANTIFEED	EQ	23-May-2024	540.85	545.00	549.95	531.95	536.00	534.60	537.97	245484	1320.63	13514	92771	37.79
AVG	EQ	23-May-2024	533.05	534.05	539.35	522.35	530.35	533.55	530.32	18702	99.18	1980	11163	59.69
AVONMORE	EQ	23-May-2024	130.90	130.95	132.45	125.05	125.05	125.50	127.57	68192	86.99	1926	37966	55.68
AVPINFRA	SM	23-May-2024	92.70	93.00	101.95	93.00	96.00	96.95	97.86	249600	244.25	138	196800	78.85
AVROIND	EQ	23-May-2024	125.90	124.60	129.00	124.60	127.15	127.25	127.50	18900	24.10	641	7502	39.69
AVTNPL	EQ	23-May-2024	90.55	91.90	92.80	90.00	90.60	90.45	91.00	147666	134.38	2148	93302	63.18
AWHCL	EQ	23-May-2024	476.40	484.00	484.00	470.00	474.00	474.05	473.45	74012	350.41	5908	35243	47.62
AWL	EQ	23-May-2024	340.35	342.40	353.90	338.40	346.30	346.55	346.87	3270416	11343.97	39517	1108156	33.88
AXISBANK	EQ	23-May-2024	1126.00	1126.00	1169.65	1125.75	1164.00	1165.25	1155.80	12818081	148151.26	230965	6060860	47.28
AXISBNKETF	EQ	23-May-2024	487.79	489.00	498.12	489.00	496.04	496.22	493.29	2138	10.55	76	2025	94.71
AXISBPSETF	EQ	23-May-2024	11.71	12.05	12.05	11.70	11.71	11.71	11.72	103679	12.15	369	94845	91.48
AXISCADES	EQ	23-May-2024	505.05	507.00	530.00	507.00	527.25	520.70	520.63	493910	2571.43	32041	262823	53.21
AXISCETF	EQ	23-May-2024	109.18	108.70	109.99	108.13	109.39	109.68	108.87	1922	2.09	47	1299	67.59
AXISGOLD	EQ	23-May-2024	63.03	64.90	64.90	61.74	61.87	61.99	61.97	169315	104.93	1973	129429	76.44
AXISHCETF	EQ	23-May-2024	123.44	123.01	123.01	121.80	123.00	122.72	122.25	9739	11.91	197	4584	47.07
AXISILVER	EQ	23-May-2024	94.40	93.47	93.48	90.54	91.30	91.34	91.35	72114	65.87	591	63193	87.63
AXISNIFTY	EQ	23-May-2024	243.07	250.35	250.35	242.69	247.48	247.11	245.31	17326	42.50	203	16142	93.17
AXISTECETF	EQ	23-May-2024	354.86	355.10	359.93	355.10	358.50	358.52	358.16	3893	13.94	119	3520	90.42
AXITA	EQ	23-May-2024	22.05	22.10	22.15	21.85	21.85	21.90	21.96	812991	178.57	2644	351662	43.26
AXSENSEX	EQ	23-May-2024	74.73	75.40	76.32	75.15	76.00	76.09	75.83	5430	4.12	66	5408	99.59
AYMSYNTEX	EQ	23-May-2024	88.50	88.00	90.15	88.00	88.70	88.20	88.48	20070	17.76	371	11871	59.15
AZAD	EQ	23-May-2024	1467.00	1410.00	1423.00	1393.65	1393.65	1393.65	1399.80	466998	6537.02	13719	230593	49.38
BABAFP	SM	23-May-2024	53.05	53.50	56.35	53.50	54.10	54.10	54.72	19200	10.51	12	17600	91.67
BAGFILMS	BE	23-May-2024	9.30	9.65	9.65	8.90	9.50	9.45	9.30	251723	23.41	567	-	-
BAHETI	SM	23-May-2024	245.25	266.25	269.75	261.00	269.75	269.75	267.32	30000	80.20	35	24750	82.50
BAIDFIN	EQ	23-May-2024	22.65	22.65	24.10	21.90	22.10	22.05	22.98	1732957	398.30	3368	442814	25.55
BAJAJ-AUTO	EQ	23-May-2024	8805.55	8850.00	8985.00	8751.20	8937.00	8963.45	8897.03	731514	65082.99	76845	444179	60.72
BAJAJCON	EQ	23-May-2024	245.05	245.00	246.65	242.00	243.10	243.30	243.99	274097	668.76	7197	134351	49.02
BAJAJELEC	EQ	23-May-2024	931.80	935.45	965.00	932.05	957.30	956.35	942.44	355882	3353.97	15430	216212	60.75
BAJAJFINSV	EQ	23-May-2024	1583.95	1587.10	1613.25	1581.25	1607.00	1608.45	1599.83	1547483	24757.15	100098	756306	48.87
BAJAJHCARE	EQ	23-May-2024	306.05	306.05	310.00	300.05	304.90	302.75	305.50	85548	261.35	3946	29030	33.93
BAJAJHIND	EQ	23-May-2024	32.55	32.55	33.20	32.30	32.50	32.40	32.56	7055676	2297.46	12310	3094960	43.86
BAJAJHLDNG	EQ	23-May-2024	8123.95	8130.00	8181.00	8095.00	8168.00	8165.20	8143.00	12988	1057.61	6951	8355	64.33
BAJEL	EQ	23-May-2024	266.80	267.95	280.10	260.05	280.10	280.10	274.70	913886	2510.40	8075	529841	57.98
BAJFINANCE	EQ	23-May-2024	6744.55	6759.55	6853.50	6730.05	6825.00	6826.65	6801.70	709317	48245.62	89812	287529	40.54
BALAJITELE	EQ	23-May-2024	72.15	71.55	72.10	70.15	70.55	70.45	70.68	144662	102.25	1199	105997	73.27
BALAMINES	EQ	23-May-2024	2238.35	2260.00	2278.95	2210.00	2214.90	2213.35	2229.04	28729	640.38	4810	15004	52.23
BALAXI	EQ	23-May-2024	652.35	669.00	669.00	624.90	641.00	641.35	644.04	7948	51.19	1353	4882	61.42
BALKRISHNA	EQ	23-May-2024	26.90	26.90	27.40	25.20	26.00	26.20	26.35	430087	113.35	1502	265939	61.83
BALKRISIND	EQ	23-May-2024	3113.50	3112.80	3128.95	3043.60	3055.00	3052.85	3070.90	438393	13462.60	45696	162767	37.13
BALMLAWRIE	EQ	23-May-2024	304.80	306.35	320.45	306.00	310.00	309.60	314.49	1512890	4757.92	25955	545333	36.05
BALPHARMA	EQ	23-May-2024	101.25	100.25	102.05	99.40	100.55	100.00	100.34	9916	9.95	294	6720	67.77
BALRAMCHIN	EQ	23-May-2024	376.50	377.00	379.75	375.00	377.80	377.10	377.89	621609	2348.98	8790	382480	61.53
BALUFORGE	EQ	23-May-2024	303.75	306.80	306.80	295.95	296.00	296.55	298.81	342475	1023.36	9386	203227	59.34
BANARBEADS	EQ	23-May-2024	91.80	92.60	92.60	90.20	91.50	90.85	91.33	7519	6.87	438	1689	22.46
BANARISUG	EQ	23-May-2024	2465.90	2464.45	2493.90	2399.95	2449.00	2449.50	2438.15	1531	37.33	277	1213	79.23
BANCOINDIA	EQ	23-May-2024	599.25	600.00	637.70	600.00	635.50	634.95	626.85	167132	1047.67	13432	81611	48.83
BANDHANBNK	EQ	23-May-2024	183.50	183.95	189.15	183.70	188.10	188.50	186.92	13948604	26072.07	92413	8223659	58.96
BANG	EQ	23-May-2024	50.95	50.95	52.00	49.00	50.75	50.30	50.87	16078	8.18	170	7287	45.32
BANKA	BE	23-May-2024	100.65	100.60	101.00	100.00	100.00	100.00	100.63	4433	4.46	40	-	-
BANKBARODA	EQ	23-May-2024	263.35	265.50	272.00	264.60	268.95	269.25	269.80	24738523	66744.64	158826	10241320	41.40
BANKBEES	EQ	23-May-2024	489.67	493.98	499.25	489.60	498.88	498.71	495.79	1065174	5281.06	9887	611995	57.45
BANKBETF	EQ	23-May-2024	47.96	48.20	48.95	48.20	48.94	48.93	48.67	7427	3.61	96	6806	91.64
BANKETF	EQ	23-May-2024	480.47	481.51	491.46	481.51	489.29	489.81	486.52	6256	30.44	177	3564	56.97
BANKETFADD	EQ	23-May-2024	48.35	48.87	49.33	48.36	49.33	49.28	48.98	33835	16.57	155	31067	91.82
BANKIETF	EQ	23-May-2024	48.58	48.60	49.50	48.31	49.35	49.39	49.15	422751	207.78	1250	228227	53.99
BANKINDIA	EQ	23-May-2024	126.80	127.60	130.80	127.60	129.00	129.15	129.37	13782938	17831.57	49449	6098113	44.24
BANKNIFTY1	EQ	23-May-2024	489.26	489.37	500.00	489.37	498.77	499.45	495.94	40065	198.70	621	27535	68.73
BANSWRAS	EQ	23-May-2024	153.85	154.00	154.00	149.65	151.70	150.70	151.31	53949	81.63	1653	33081	61.32
BARBEQUE	EQ	23-May-2024	526.50	528.00	531.95	517.00	517.00	521.50	522.67	108188	565.47	8683	57686	53.32
BASF	EQ	23-May-2024	4356.35	4368.05	4413.05	4283.00	4306.50	4327.75	4339.64	27055	1174.09	4799	11136	41.16
BASILIC	SM	23-May-2024	334.80	339.00	339.00	329.10	336.00	333.50	333.88	42000	140.23	122	25200	60.00
BASML	EQ	23-May-2024	49.70	49.10	49.80	48.70	49.20	49.00	49.07	78217	38.38	634	54543	69.73
BATAINDIA	EQ	23-May-2024	1366.45	1366.90	1369.75	1348.10	1354.85	1355.95	1355.26	203479	2757.66	15113	80070	39.35
BAWEJA	SM	23-May-2024	89.80	90.10	92.45	90.00	90.45	90.45	90.33	11200	10.12	14	8000	71.43
BAYERCROP	EQ	23-May-2024	5624.75	5627.00	5673.60	5540.05	5571.00	5591.10	5590.37	7213	403.23	2791	3392	47.03
BBETF0432	EQ	23-May-2024	1147.89	1145.06	1149.00	1145.03	1145.03	1148.70	1146.30	3207	36.76	28	2666	83.13
BBL	EQ	23-May-2024	4451.30	4459.00	4570.00	4392.05	4550.05	4539.45	4503.96	86589	3899.93	8797	51837	59.87
BBNPPGOLD	EQ	23-May-2024	73.30	73.30	73.30	71.80	72.00	72.05	72.08	634	0.46	55	543	85.65
BBOX	EQ	23-May-2024	253.70	258.00	260.80	249.60	252.00	251.65	253.05	49250	124.63	1437	33424	67.87
BBTC	EQ	23-May-2024	1547.90	1552.00	1560.80	1535.60	1539.00	1539.00	1546.84	21295	329.40	2673	11305	53.09
BBTCL	EQ	23-May-2024	258.50	259.80	264.45	257.15	258.70	259.10	261.03	7621	19.89	348	2342	30.73
BCG	BZ	23-May-2024	9.55	9.10	9.10	9.10	9.10	9.10	9.10	3437987	312.86	8887	-	-
BCLIND	EQ	23-May-2024	54.80	55.00	55.85	54.90	55.30	55.15	55.35	939039	519.73	5310	516989	55.06
BCONCEPTS	EQ	23-May-2024	731.45	728.00	733.45	710.50	714.60	715.35	720.45	6881	49.57	449	4919	71.49
BDL	EQ	23-May-2024	2638.85	2664.00	2958.00	2641.85	2827.00	2810.55	2815.42	5671948	159689.12	236435	838699	14.79
BEARDSELL	EQ	23-May-2024	43.05	43.60	46.00	43.00	43.55	43.55	44.22	111366	49.25	1030	53959	48.45
BECTORFOOD	EQ	23-May-2024	1224.30	1242.00	1260.00	1232.20	1239.30	1238.60	1244.60	83127	1034.60	10954	47720	57.41
BEDMUTHA	EQ	23-May-2024	254.35	264.95	267.05	242.15	250.00	248.10	255.99	45829	117.32	1179	29815	65.06
BEL	EQ	23-May-2024	283.60	286.30	293.30	283.20	288.70	288.50	288.65	70631009	203877.98	369818	23618037	33.44
BEML	EQ	23-May-2024	4559.00	4568.75	4771.00	4525.30	4560.00	4549.40	4627.22	1153888	53392.94	81642	274457	23.79
BEPL	EQ	23-May-2024	97.75	97.50	99.05	97.40	98.15	98.10	98.02	384720	377.11	5111	222408	57.81
BERGEPAINT	EQ	23-May-2024	488.00	489.00	491.65	487.45	488.40	488.30	489.52	950540	4653.08	21289	405106	42.62
BESTAGRO	EQ	23-May-2024	562.15	565.05	570.45	560.05	568.85	564.75	563.89	25322	142.79	1336	17964	70.94
BETA	SM	23-May-2024	1263.20	1263.20	1263.20	1213.00	1220.00	1221.60	1226.01	4000	49.04	33	3000	75.00
BEWLTD	SM	23-May-2024	1580.00	1549.00	1550.00	1500.30	1535.00	1535.00	1532.87	2750	42.15	22	2250	81.82
BFINVEST	EQ	23-May-2024	580.20	583.15	602.90	577.80	586.60	588.25	591.86	152989	905.49	9063	38176	24.95
BFSI	EQ	23-May-2024	21.82	21.84	22.22	21.80	22.22	22.19	22.09	553342	122.24	1522	514647	93.01
BFUTILITIE	EQ	23-May-2024	970.60	982.00	1015.00	973.05	977.00	984.60	992.32	1183729	11746.33	46728	267458	22.59
BGRENERGY	BE	23-May-2024	43.60	42.75	43.00	42.75	42.75	42.75	42.88	101295	43.44	267	-	-
BHAGCHEM	EQ	23-May-2024	180.75	181.95	187.40	181.10	185.20	185.45	184.84	90935	168.08	2129	63162	69.46
BHAGERIA	EQ	23-May-2024	166.20	166.00	170.25	163.25	163.50	164.65	166.86	37697	62.90	1381	21928	58.17
BHAGYANGR	EQ	23-May-2024	114.80	114.80	115.30	111.50	112.00	112.50	113.27	135646	153.64	1286	79275	58.44
BHANDARI	EQ	23-May-2024	7.90	7.95	8.10	7.90	8.00	7.95	7.99	575863	46.01	919	319117	55.42
BHARATFORG	EQ	23-May-2024	1478.30	1481.00	1499.90	1463.85	1491.20	1493.25	1487.57	399306	5939.97	21773	126829	31.76
BHARATGEAR	EQ	23-May-2024	111.50	111.80	112.30	110.00	110.65	110.55	110.93	27115	30.08	614	16837	62.09
BHARATRAS	EQ	23-May-2024	9595.40	9660.00	9667.35	9253.75	9490.00	9410.90	9498.61	2802	266.15	1406	1784	63.67
BHARATWIRE	EQ	23-May-2024	268.65	270.00	290.10	269.40	287.00	287.85	283.36	596807	1691.11	20210	348225	58.35
BHARTIARTL	EQ	23-May-2024	1347.90	1350.75	1377.30	1344.30	1375.50	1374.05	1366.50	7147341	97668.54	224269	3695925	51.71
BHARTIHEXA	EQ	23-May-2024	964.75	967.00	1037.55	966.25	999.00	1002.25	1008.31	2089917	21072.88	119381	837555	40.08
BHEL	EQ	23-May-2024	301.95	303.85	308.70	300.50	304.10	304.80	305.30	26563225	81098.78	161078	7665279	28.86
BHINVIT	IV	23-May-2024	104.93	104.52	105.00	104.52	104.85	104.79	104.82	226011	236.91	3582	219986	97.33
BIGBLOC	EQ	23-May-2024	243.45	241.00	257.15	240.00	247.95	250.55	246.80	213156	526.07	7795	102710	48.19
BIKAJI	EQ	23-May-2024	536.90	538.25	545.15	530.65	537.00	534.65	537.90	118532	637.58	8396	63499	53.57
BIL	BE	23-May-2024	443.00	455.95	455.95	431.45	444.00	438.90	439.25	1157	5.08	60	-	-
BINANIIND	EQ	23-May-2024	19.50	20.40	20.45	19.30	20.40	20.45	20.31	70025	14.23	379	61458	87.77
BIOCON	EQ	23-May-2024	307.95	309.95	317.30	306.50	315.25	315.50	313.18	10367039	32467.47	61153	4063694	39.20
BIOFILCHEM	EQ	23-May-2024	66.40	67.50	67.75	66.10	66.60	66.55	66.84	24552	16.41	463	13883	56.55
BIRDYS	SM	23-May-2024	82.85	82.50	82.50	81.00	81.00	81.00	81.57	8400	6.85	7	8400	100.00
BIRET	RR	23-May-2024	258.38	258.00	259.72	258.00	258.75	258.68	258.65	245898	636.01	3630	233278	94.87
BIRLACABLE	EQ	23-May-2024	239.30	240.30	241.25	237.85	238.05	238.75	239.57	36026	86.31	2023	22124	61.41
BIRLACORPN	EQ	23-May-2024	1436.90	1443.90	1453.95	1435.30	1443.95	1440.70	1441.04	267153	3849.79	12971	235200	88.04
BIRLAMONEY	EQ	23-May-2024	131.10	131.65	132.50	127.70	129.20	129.05	130.10	103650	134.85	1353	64561	62.29
BKMINDST	BZ	23-May-2024	1.85	1.90	1.90	1.90	1.90	1.90	1.90	21322	0.41	16	-	-
BLAL	EQ	23-May-2024	256.70	258.45	265.40	255.00	259.00	259.05	259.69	252313	655.24	4141	142494	56.48
BLBLIMITED	BE	23-May-2024	19.20	19.80	19.95	19.50	19.50	19.60	19.67	27819	5.47	160	-	-
BLISSGVS	EQ	23-May-2024	109.40	110.45	110.45	105.00	106.60	107.05	107.78	417722	450.23	4817	227783	54.53
BLKASHYAP	EQ	23-May-2024	65.70	65.85	68.50	65.60	67.15	66.55	66.98	890776	596.68	4879	461708	51.83
BLS	EQ	23-May-2024	322.55	324.40	332.65	323.00	329.75	329.40	327.92	3272710	10731.92	71601	837907	25.60
BLSE	EQ	23-May-2024	274.95	274.95	278.00	273.00	276.40	275.00	274.73	158885	436.51	8428	76004	47.84
BLUECHIP	BE	23-May-2024	3.55	3.60	3.60	3.60	3.60	3.60	3.60	59007	2.12	43	-	-
BLUEDART	EQ	23-May-2024	7207.30	7180.00	7275.00	7120.10	7258.00	7254.35	7205.54	11919	858.83	4101	6246	52.40
BLUEJET	EQ	23-May-2024	379.20	379.20	386.00	375.50	379.00	378.45	380.85	81333	309.76	2421	50336	61.89
BLUEPEBBLE	SM	23-May-2024	237.70	236.05	238.90	228.00	238.90	238.90	233.25	19200	44.78	24	13600	70.83
BLUESTARCO	EQ	23-May-2024	1529.50	1529.45	1554.55	1516.10	1522.00	1525.60	1533.54	565685	8675.00	28473	412134	72.86
BMETRICS	SM	23-May-2024	212.30	201.70	201.70	201.70	201.70	201.70	201.70	2800	5.65	7	2800	100.00
BODALCHEM	EQ	23-May-2024	72.85	73.10	73.70	72.90	73.40	73.15	73.26	169835	124.42	1841	119050	70.10
BOHRAIND	BE	23-May-2024	20.00	19.15	20.90	19.00	19.00	19.00	19.45	29060	5.65	120	-	-
BOMDYEING	EQ	23-May-2024	182.25	182.70	185.70	180.35	181.60	181.55	182.75	1131564	2067.91	12293	461819	40.81
BOROLTD	EQ	23-May-2024	357.95	357.95	359.10	354.10	358.00	358.40	357.01	92767	331.19	7342	54036	58.25
BORORENEW	EQ	23-May-2024	502.35	503.45	506.10	497.95	500.40	499.80	501.65	276368	1386.39	12101	142982	51.74
BOSCHLTD	EQ	23-May-2024	30935.45	30865.15	30999.95	30647.90	30970.00	30861.30	30809.03	51535	15877.43	15855	28821	55.93
BPCL	EQ	23-May-2024	640.50	645.00	654.10	640.60	647.00	647.45	648.05	7491275	48547.04	140423	2000198	26.70
BPL	EQ	23-May-2024	104.50	105.35	106.10	104.50	105.65	105.35	105.29	179964	189.48	2851	105038	58.37
BRIGADE	EQ	23-May-2024	1193.80	1199.50	1284.45	1195.80	1270.00	1264.55	1262.47	1117545	14108.63	50015	429558	38.44
BRIGHT	SM	23-May-2024	8.55	8.60	8.60	8.50	8.55	8.50	8.56	90000	7.70	29	87000	96.67
BRITANNIA	EQ	23-May-2024	5267.40	5261.15	5293.75	5187.90	5280.00	5281.15	5257.22	423256	22251.50	71859	159330	37.64
BRNL	BE	23-May-2024	62.55	62.00	62.00	61.30	61.30	61.30	61.47	14026	8.62	193	-	-
BROOKS	BE	23-May-2024	91.10	92.40	92.60	88.00	90.35	89.90	89.90	23021	20.70	198	-	-
BSE	EQ	23-May-2024	2655.85	2656.50	2683.95	2607.00	2623.00	2613.95	2630.52	941843	24775.39	83227	646079	68.60
BSE500IETF	EQ	23-May-2024	35.51	35.52	36.05	35.52	36.05	35.94	35.82	196179	70.28	934	86848	44.27
BSHSL	EQ	23-May-2024	206.25	206.50	209.50	206.00	206.90	206.20	207.71	8658	17.98	637	5346	61.75
BSL	EQ	23-May-2024	177.30	176.10	203.00	176.10	185.55	186.30	191.68	115376	221.15	2879	43766	37.93
BSLGOLDETF	EQ	23-May-2024	66.34	65.99	65.99	64.71	65.00	65.23	65.30	50377	32.90	726	39246	77.90
BSLNIFTY	EQ	23-May-2024	25.77	25.76	26.40	25.50	26.40	26.21	25.99	321350	83.51	2651	226344	70.44
BSLSENETFG	EQ	23-May-2024	72.91	74.09	74.09	72.92	73.82	73.97	73.62	1174	0.86	68	1073	91.40
BSOFT	EQ	23-May-2024	601.30	603.50	622.15	601.30	618.30	616.30	614.19	3330014	20452.78	68877	1095263	32.89
BTML	EQ	23-May-2024	16.40	16.45	17.00	16.20	16.90	16.95	16.85	2705294	455.80	1969	1970782	72.85
BURNPUR	EQ	23-May-2024	6.10	6.05	6.15	5.90	6.05	6.00	6.02	322179	19.40	797	242968	75.41
BUTTERFLY	EQ	23-May-2024	772.05	775.00	783.25	765.00	774.00	771.75	775.37	7822	60.65	728	5712	73.02
BVCL	EQ	23-May-2024	55.25	56.45	56.70	53.55	54.70	54.50	54.92	12137	6.67	197	9578	78.92
BYKE	EQ	23-May-2024	72.90	72.90	75.30	70.55	71.50	71.50	71.48	103575	74.03	693	67342	65.02
CADSYS	ST	23-May-2024	461.00	459.95	460.00	438.35	445.00	445.00	446.23	5000	22.31	10	4500	90.00
CALSOFT	BE	23-May-2024	15.95	16.60	16.70	15.40	16.15	16.20	16.53	36463	6.03	146	-	-
CAMLINFINE	EQ	23-May-2024	94.85	95.25	95.70	93.65	93.80	94.00	94.37	465977	439.75	4250	323955	69.52
CAMPUS	EQ	23-May-2024	261.10	263.00	266.80	259.00	259.00	260.20	263.01	917179	2412.25	20921	431476	47.04
CAMS	EQ	23-May-2024	3482.80	3482.85	3636.45	3477.95	3550.00	3548.05	3582.55	594015	21280.91	63088	267683	45.06
CANARYS	SM	23-May-2024	54.30	55.15	55.80	53.00	53.50	53.25	54.24	112000	60.75	28	76000	67.86
CANBK	EQ	23-May-2024	116.00	116.90	118.65	116.50	117.80	117.70	117.76	35478278	41778.98	132542	19231700	54.21
CANFINHOME	EQ	23-May-2024	739.50	739.50	746.70	734.50	744.00	744.60	740.54	405125	3000.12	14666	208781	51.53
CANTABIL	EQ	23-May-2024	212.85	212.85	215.00	212.00	214.20	213.35	213.80	113223	242.07	4353	42876	37.87
CAPACITE	EQ	23-May-2024	306.25	306.00	311.75	299.80	305.70	305.25	306.20	830842	2544.01	15966	356627	42.92
CAPITALSFB	EQ	23-May-2024	339.85	340.00	344.90	334.40	336.00	335.55	337.66	80539	271.95	4757	51829	64.35
CAPLIPOINT	EQ	23-May-2024	1293.20	1299.70	1325.00	1294.15	1310.00	1309.15	1312.28	66575	873.65	6743	33756	50.70
CAPTRUST	EQ	23-May-2024	120.95	121.00	122.65	118.05	119.50	118.75	119.75	9044	10.83	356	5359	59.25
CARBORUNIV	EQ	23-May-2024	1738.70	1765.00	1773.40	1688.00	1705.00	1714.35	1710.53	119516	2044.36	21301	38519	32.23
CAREERP	EQ	23-May-2024	428.80	428.80	430.60	421.85	424.50	423.95	425.51	27140	115.48	833	17792	65.56
CARERATING	EQ	23-May-2024	1079.35	1065.05	1093.00	1063.35	1079.00	1073.85	1077.17	32006	344.76	6233	15080	47.12
CARTRADE	EQ	23-May-2024	931.85	934.85	934.85	898.00	901.00	901.15	912.30	162509	1482.57	12770	105982	65.22
CARYSIL	EQ	23-May-2024	856.60	856.85	882.75	850.00	860.60	854.20	863.81	84275	727.98	8029	45254	53.70
CASTROLIND	EQ	23-May-2024	192.60	193.20	195.70	191.80	194.00	193.75	193.67	1918987	3716.45	28815	915697	47.72
CBAZAAR	SM	23-May-2024	19.35	19.45	21.20	19.45	19.95	20.15	20.36	272000	55.37	34	216000	79.41
CCHHL	EQ	23-May-2024	15.95	15.70	16.35	15.70	15.90	15.95	16.09	149280	24.02	530	121775	81.57
CCL	EQ	23-May-2024	565.10	566.10	571.00	561.20	563.20	565.65	565.02	439892	2485.46	5398	374079	85.04
CDSL	EQ	23-May-2024	2164.85	2170.00	2176.60	2151.00	2171.00	2168.45	2165.54	696461	15082.13	35757	373142	53.58
CEATLTD	EQ	23-May-2024	2380.20	2391.00	2399.95	2362.10	2380.00	2380.20	2379.13	64532	1535.30	8788	31750	49.20
CELEBRITY	EQ	23-May-2024	20.20	20.65	20.65	19.75	19.90	19.90	20.07	181026	36.33	639	105655	58.36
CELLECOR	SM	23-May-2024	253.20	250.20	261.90	250.00	261.50	259.10	257.21	77400	199.08	97	48600	62.79
CELLO	EQ	23-May-2024	917.75	930.00	932.40	920.55	920.55	924.15	926.14	152096	1408.62	7929	115191	75.74
CELLPOINT	SM	23-May-2024	38.20	38.20	38.20	37.35	37.35	37.35	37.78	12000	4.53	10	12000	100.00
CENTENKA	EQ	23-May-2024	583.75	583.70	588.30	572.95	575.10	580.70	579.88	55645	322.67	3565	27841	50.03
CENTEXT	BE	23-May-2024	18.90	18.55	19.25	18.20	18.90	18.70	18.63	113847	21.21	594	-	-
CENTRALBK	EQ	23-May-2024	65.15	65.50	67.20	65.45	65.90	65.95	66.37	17295289	11478.61	33017	5397595	31.21
CENTRUM	EQ	23-May-2024	41.10	41.55	43.00	41.55	41.80	41.90	42.27	1163773	491.95	3771	585124	50.28
CENTUM	EQ	23-May-2024	1941.70	1680.05	1770.00	1626.40	1702.00	1687.35	1728.52	377737	6529.25	32359	136446	36.12
CENTURYPLY	EQ	23-May-2024	668.50	673.95	675.70	670.00	674.00	671.75	672.27	54304	365.07	3869	28620	52.70
CENTURYTEX	EQ	23-May-2024	2153.30	2168.50	2170.10	2047.80	2137.70	2135.95	2138.71	136750	2924.69	12555	50212	36.72
CERA	EQ	23-May-2024	7151.00	7215.60	7215.60	7088.00	7141.00	7153.25	7123.37	16203	1154.20	2168	13015	80.32
CEREBRAINT	BE	23-May-2024	7.15	7.25	7.25	6.80	7.10	7.00	6.99	190538	13.32	303	-	-
CESC	EQ	23-May-2024	148.40	149.25	151.25	145.00	146.65	146.60	147.04	3732251	5488.04	23148	1796548	48.14
CGCL	EQ	23-May-2024	222.65	223.90	224.65	221.00	222.90	222.55	222.31	89834	199.71	4044	45463	50.61
CGPOWER	EQ	23-May-2024	641.05	644.00	646.00	622.05	635.20	636.10	635.73	2336190	14851.81	96806	1249665	53.49
CGRAPHICS	SM	23-May-2024	244.10	245.00	249.50	231.90	234.00	235.75	238.71	147200	351.38	88	86400	58.70
CHALET	EQ	23-May-2024	767.45	767.45	782.60	767.45	781.20	779.75	777.54	85589	665.49	9005	44816	52.36
CHAMBLFERT	EQ	23-May-2024	397.55	398.20	401.55	391.50	396.00	395.15	395.37	905475	3580.01	17956	308907	34.12
CHAVDA	SM	23-May-2024	144.25	146.00	148.35	142.00	142.00	142.80	145.43	75000	109.07	74	51000	68.00
CHEMBOND	EQ	23-May-2024	568.85	568.50	571.45	555.20	557.85	558.20	560.33	13976	78.31	1736	7194	51.47
CHEMCON	EQ	23-May-2024	248.05	249.70	250.15	246.00	247.80	246.60	247.06	36010	88.97	1737	25206	70.00
CHEMFAB	EQ	23-May-2024	651.05	610.00	630.90	595.25	612.35	614.20	612.57	41775	255.90	1879	27689	66.28
CHEMPLASTS	EQ	23-May-2024	484.05	486.00	499.00	482.55	484.85	484.15	490.39	100856	494.59	9140	52784	52.34
CHENNPETRO	EQ	23-May-2024	892.45	898.00	945.50	898.00	941.50	939.15	925.24	1747906	16172.33	46891	637268	36.46
CHEVIOT	EQ	23-May-2024	1501.40	1510.00	1576.95	1489.60	1558.00	1557.45	1547.33	58309	902.23	6795	18225	31.26
CHOICEIN	EQ	23-May-2024	339.75	338.80	348.90	335.10	345.00	345.00	341.80	1282982	4385.27	23954	194254	15.14
CHOLAFIN	EQ	23-May-2024	1269.75	1275.00	1282.10	1262.30	1278.00	1279.25	1273.05	462881	5892.68	36116	201243	43.48
CHOLAHLDNG	EQ	23-May-2024	1125.10	1123.60	1130.00	1100.70	1115.00	1117.35	1117.31	173088	1933.93	9888	143239	82.76
CIEINDIA	EQ	23-May-2024	530.30	534.00	545.45	524.25	538.00	541.30	535.97	1673582	8969.90	48254	756457	45.20
CIGNITITEC	EQ	23-May-2024	1316.50	1317.25	1332.00	1317.25	1325.05	1325.20	1325.09	210787	2793.11	4524	156576	74.28
CINELINE	EQ	23-May-2024	131.30	131.30	133.80	125.25	125.80	126.60	129.99	114075	148.28	2237	78538	68.85
CINEVISTA	BE	23-May-2024	19.25	19.40	19.40	18.70	18.90	18.95	19.00	28914	5.49	64	-	-
CIPLA	EQ	23-May-2024	1482.30	1482.00	1504.55	1462.70	1487.50	1489.15	1488.85	4389470	65352.73	199375	2245011	51.15
CLEAN	EQ	23-May-2024	1394.50	1404.85	1421.40	1394.50	1412.00	1412.55	1408.22	203130	2860.51	16111	100937	49.69
CLEDUCATE	EQ	23-May-2024	80.05	80.15	83.50	79.40	82.40	82.95	81.91	73924	60.55	1069	49708	67.24
CLOUD	SM	23-May-2024	25.15	23.90	23.90	23.90	23.90	23.90	23.90	87000	20.79	69	87000	100.00
CLSEL	EQ	23-May-2024	227.60	228.35	228.35	225.15	226.35	226.15	226.31	68595	155.24	2515	47493	69.24
CLSL	SM	23-May-2024	40.95	41.00	41.00	39.15	39.15	39.15	39.97	16000	6.40	8	16000	100.00
CMMIPL	ST	23-May-2024	2.60	2.60	2.60	2.55	2.55	2.55	2.57	21000	0.54	7	21000	100.00
CMNL	SM	23-May-2024	72.50	74.35	74.35	69.80	69.80	69.80	70.79	73500	52.03	46	63000	85.71
CMRSL	SM	23-May-2024	137.65	138.60	138.60	138.00	138.00	138.00	138.30	1600	2.21	2	1600	100.00
CMSINFO	EQ	23-May-2024	447.80	447.80	451.70	439.50	446.00	447.15	447.44	1054917	4720.10	26932	585022	55.46
COALINDIA	EQ	23-May-2024	501.70	503.40	503.80	492.10	497.00	497.30	496.66	14378840	71414.26	154445	4991770	34.72
COASTCORP	EQ	23-May-2024	236.55	238.05	242.45	233.20	237.75	240.30	237.59	22175	52.69	1746	6482	29.23
COCHINSHIP	EQ	23-May-2024	1633.30	1660.00	1935.00	1658.70	1900.00	1890.20	1811.99	20768778	376327.62	542836	1901396	9.16
COFFEEDAY	EQ	23-May-2024	60.80	61.00	61.45	59.65	61.00	60.30	60.25	2160175	1301.47	6401	1000548	46.32
COFORGE	EQ	23-May-2024	4910.35	4948.00	5162.70	4930.85	5084.45	5067.05	5083.58	2018695	102622.01	129148	1158490	57.39
COLPAL	EQ	23-May-2024	2706.60	2719.00	2727.00	2692.85	2716.95	2717.75	2715.56	225881	6133.94	16622	123950	54.87
COMMITTED	SM	23-May-2024	61.45	57.20	60.75	57.20	60.75	60.75	58.40	4800	2.80	3	3200	66.67
COMMOIETF	EQ	23-May-2024	91.39	91.75	91.98	90.70	91.92	91.85	91.35	95381	87.13	2626	57957	60.76
COMPUSOFT	EQ	23-May-2024	33.50	33.25	34.00	33.25	33.60	33.55	33.64	76835	25.85	553	57079	74.29
COMSYN	EQ	23-May-2024	69.20	69.15	70.90	68.15	68.50	68.50	69.10	3859	2.67	109	3202	82.97
CONCOR	EQ	23-May-2024	1081.80	1083.95	1113.25	1076.55	1103.00	1105.85	1101.40	3765254	41470.40	94229	1495588	39.72
CONCORDBIO	EQ	23-May-2024	1460.10	1462.10	1490.00	1431.00	1440.00	1459.20	1457.64	72431	1055.78	11524	26830	37.04
CONFIPET	EQ	23-May-2024	90.05	89.20	90.25	87.25	87.90	87.70	88.18	1140663	1005.89	7721	677303	59.38
CONS	EQ	23-May-2024	107.67	107.67	108.75	107.16	108.75	108.47	107.98	1520	1.64	53	1111	73.09
CONSOFINVT	EQ	23-May-2024	225.85	234.85	234.85	223.15	224.90	224.55	225.66	22387	50.52	1203	15244	68.09
CONSUMBEES	EQ	23-May-2024	117.05	117.68	118.50	116.97	118.42	118.24	117.76	64605	76.08	946	46261	71.61
CONSUMIETF	EQ	23-May-2024	109.06	108.77	110.20	108.51	109.71	109.92	109.58	11211	12.29	253	5812	51.84
CONTI	SM	23-May-2024	20.90	21.90	21.90	21.90	21.90	21.90	21.90	16665	3.65	5	16665	100.00
CONTROLPR	EQ	23-May-2024	836.05	839.50	839.50	805.15	815.50	817.70	818.45	78875	645.56	16738	41403	52.49
COOLCAPS	SM	23-May-2024	420.00	420.00	420.00	420.00	420.00	420.00	420.00	250	1.05	1	250	100.00
CORALFINAC	BE	23-May-2024	45.15	47.25	47.25	45.05	45.80	45.95	45.68	22775	10.40	153	-	-
CORDSCABLE	EQ	23-May-2024	217.20	218.00	226.75	209.30	212.65	210.85	213.77	83865	179.27	1976	52181	62.22
COROMANDEL	EQ	23-May-2024	1239.70	1239.70	1249.00	1224.10	1230.45	1232.10	1232.71	121620	1499.23	8074	45956	37.79
COSMOFIRST	EQ	23-May-2024	562.80	566.55	580.00	564.70	580.00	577.40	575.37	67414	387.88	3695	51074	75.76
COUNCODOS	EQ	23-May-2024	6.30	6.30	6.35	6.15	6.15	6.20	6.24	145922	9.10	298	101025	69.23
CPSEETF	EQ	23-May-2024	93.57	94.00	94.00	92.82	93.53	93.51	93.18	7680040	7156.25	17438	4883560	63.59
CRAFTSMAN	EQ	23-May-2024	4305.20	4330.00	4354.95	4289.00	4308.85	4296.30	4310.20	79521	3427.51	3879	70924	89.19
CRAYONS	SM	23-May-2024	133.55	140.20	140.20	126.90	126.90	127.20	136.66	178000	243.26	149	91000	51.12
CREATIVE	EQ	23-May-2024	775.40	772.45	779.00	765.00	773.00	769.00	770.36	7418	57.15	647	3947	53.21
CREATIVEYE	BE	23-May-2024	5.85	6.10	6.10	5.60	5.85	5.95	5.97	21208	1.27	97	-	-
CREDITACC	EQ	23-May-2024	1408.70	1419.00	1425.00	1400.30	1405.25	1406.45	1409.30	73010	1028.93	9498	36552	50.06
CREST	EQ	23-May-2024	380.05	383.35	397.00	370.20	394.00	390.80	384.79	36199	139.29	954	28355	78.33
CRISIL	EQ	23-May-2024	4431.30	4425.35	4462.55	4335.00	4349.00	4344.80	4378.42	20862	913.43	5564	13539	64.90
CROMPTON	EQ	23-May-2024	389.25	390.00	394.75	385.85	393.30	393.75	391.21	3362910	13156.06	40574	2112612	62.82
CROWN	BE	23-May-2024	209.70	213.85	213.85	213.85	213.85	213.85	213.85	5994	12.82	19	-	-
CSBBANK	EQ	23-May-2024	334.80	336.50	341.45	330.60	331.50	332.55	332.57	637091	2118.79	41301	419341	65.82
CSLFINANCE	EQ	23-May-2024	424.00	428.25	428.25	409.70	415.00	413.40	417.60	71448	298.37	3271	47910	67.06
CTE	BE	23-May-2024	84.25	84.15	84.15	84.00	84.00	84.00	84.04	17026	14.31	63	-	-
CUB	EQ	23-May-2024	143.90	144.00	145.00	142.85	144.10	144.05	143.69	2644538	3799.98	15695	1250779	47.30
CUBEXTUB	BE	23-May-2024	102.95	100.90	100.90	100.90	100.90	100.90	100.90	2538	2.56	36	-	-
CUMMINSIND	EQ	23-May-2024	3734.30	3764.80	3780.00	3714.35	3761.00	3759.00	3756.01	266131	9995.91	28430	140947	52.96
CUPID	BE	23-May-2024	93.85	95.15	98.50	91.75	98.50	98.50	93.81	826457	775.28	5489	-	-
CYBERMEDIA	BE	23-May-2024	25.85	26.10	26.10	24.80	25.85	25.50	25.33	71670	18.15	194	-	-
CYBERTECH	EQ	23-May-2024	153.35	153.55	155.45	151.90	152.90	152.25	153.30	37066	56.82	1275	21079	56.87
CYIENT	EQ	23-May-2024	1758.35	1766.80	1778.95	1760.45	1772.00	1775.55	1771.42	111102	1968.08	14172	65072	58.57
CYIENTDLM	EQ	23-May-2024	685.20	688.00	688.95	670.10	671.00	670.95	677.90	327501	2220.12	9196	269014	82.14
DABUR	EQ	23-May-2024	554.00	556.00	562.00	551.65	559.85	559.95	557.88	2924910	16317.36	61106	1789818	61.19
DALBHARAT	EQ	23-May-2024	1846.85	1846.00	1846.00	1801.50	1812.90	1812.30	1820.57	221538	4033.25	15350	106690	48.16
DALMIASUG	EQ	23-May-2024	375.90	375.00	377.85	374.10	374.20	375.25	376.11	36996	139.15	2147	24134	65.23
DAMODARIND	EQ	23-May-2024	50.20	50.35	51.40	49.50	49.70	49.70	49.80	39871	19.86	212	35900	90.04
DANGEE	EQ	23-May-2024	8.35	8.35	8.35	8.05	8.25	8.15	8.19	225810	18.50	517	188300	83.39
DATAMATICS	EQ	23-May-2024	581.50	587.30	587.45	576.00	578.00	579.00	580.34	51839	300.84	3902	22308	43.03
DATAPATTNS	EQ	23-May-2024	3050.55	3081.05	3215.00	3030.40	3100.00	3095.65	3139.33	797508	25036.39	75401	166255	20.85
DAVANGERE	EQ	23-May-2024	103.15	104.00	104.90	103.00	104.00	104.10	103.90	113925	118.37	1629	75143	65.96
DBCORP	EQ	23-May-2024	293.35	308.00	308.00	299.95	308.00	308.00	307.19	648158	1991.06	3750	321220	49.56
DBL	EQ	23-May-2024	430.15	430.10	432.15	423.50	426.45	425.60	426.64	454943	1940.98	19755	226082	49.69
DBOL	EQ	23-May-2024	121.90	121.90	122.80	119.90	120.55	120.40	121.30	140996	171.03	2250	98879	70.13
DBREALTY	EQ	23-May-2024	213.10	214.30	216.55	209.40	210.00	210.75	212.27	2433914	5166.41	16798	1516861	62.32
DBSTOCKBRO	EQ	23-May-2024	57.60	58.40	58.65	56.20	57.90	57.10	57.62	20569	11.85	646	10970	53.33
DCAL	EQ	23-May-2024	192.15	193.30	195.00	190.50	193.95	193.35	193.27	427198	825.64	10271	181331	42.45
DCBBANK	EQ	23-May-2024	130.25	130.65	131.45	129.50	129.65	129.65	129.97	914946	1189.15	11773	525003	57.38
DCG	SM	23-May-2024	91.05	91.20	92.45	90.25	91.50	91.30	91.45	49200	44.99	38	34800	70.73
DCI	BE	23-May-2024	205.75	204.40	212.95	204.40	207.60	209.05	210.17	1081	2.27	61	-	-
DCM	EQ	23-May-2024	73.70	74.90	74.90	73.25	73.40	73.40	73.79	20888	15.41	235	15729	75.30
DCMFINSERV	BE	23-May-2024	5.65	5.90	5.90	5.40	5.70	5.70	5.75	24892	1.43	121	-	-
DCMNVL	EQ	23-May-2024	202.70	202.70	205.80	194.65	199.05	199.35	199.78	22547	45.04	890	14362	63.70
DCMSHRIRAM	EQ	23-May-2024	996.10	997.50	1002.95	985.00	990.00	989.80	991.19	16195	160.52	3775	8484	52.39
DCMSRIND	EQ	23-May-2024	229.75	229.00	234.25	224.50	230.00	229.20	230.38	352016	810.98	12034	213404	60.62
DCW	EQ	23-May-2024	51.95	52.10	52.35	51.60	51.65	51.65	51.87	972114	504.23	4241	480034	49.38
DCXINDIA	EQ	23-May-2024	329.25	334.00	347.50	332.50	337.00	338.75	341.60	4029346	13764.21	54798	1486369	36.89
DECCANCE	EQ	23-May-2024	601.45	606.55	610.60	590.90	601.25	602.15	601.20	6535	39.29	935	3061	46.84
DEEM	SM	23-May-2024	105.00	103.00	105.95	103.00	104.95	104.95	104.42	12000	12.53	12	10000	83.33
DEEPAKFERT	EQ	23-May-2024	555.25	557.00	559.50	546.00	548.50	549.15	552.08	181337	1001.12	8707	88146	48.61
DEEPAKNTR	EQ	23-May-2024	2463.50	2459.05	2459.05	2327.40	2334.00	2334.90	2362.57	845859	19984.03	56698	303428	35.87
DEEPENR	EQ	23-May-2024	178.90	181.95	181.95	176.00	177.00	176.75	177.99	16685	29.70	890	9708	58.18
DEEPINDS	EQ	23-May-2024	292.50	294.95	297.00	291.65	294.00	293.45	294.11	73903	217.36	2695	38228	51.73
DELAPLEX	SM	23-May-2024	233.85	234.00	234.00	231.00	232.95	232.55	232.42	8400	19.52	14	7800	92.86
DELHIVERY	EQ	23-May-2024	403.45	408.00	408.00	394.80	405.30	404.05	401.35	3253750	13058.89	63200	1843522	56.66
DELPHIFX	EQ	23-May-2024	212.80	217.95	217.95	211.00	211.95	211.90	212.34	8160	17.33	435	5696	69.80
DELTACORP	EQ	23-May-2024	120.05	120.45	121.00	119.30	119.80	119.70	120.03	683454	820.34	6629	374932	54.86
DELTAMAGNT	EQ	23-May-2024	100.80	102.35	102.40	99.00	100.00	99.85	99.87	9144	9.13	182	6872	75.15
DEN	EQ	23-May-2024	51.80	51.95	52.10	50.50	50.70	50.60	51.28	765538	392.58	3798	384616	50.24
DENORA	EQ	23-May-2024	1569.15	1584.85	1587.15	1551.00	1572.85	1560.60	1562.61	13181	205.97	2416	8546	64.84
DENTALKART	SM	23-May-2024	563.45	570.00	589.00	565.60	575.00	578.90	576.04	32500	187.21	94	30000	92.31
DESTINY	ST	23-May-2024	35.15	33.50	33.50	33.40	33.40	33.40	33.47	9000	3.01	2	9000	100.00
DEVIT	EQ	23-May-2024	111.05	111.90	122.15	110.65	119.95	119.95	119.67	95889	114.75	1540	52531	54.78
DEVYANI	EQ	23-May-2024	152.90	153.50	153.90	151.55	152.65	152.55	152.79	965197	1474.72	15744	587284	60.85
DHAMPURSUG	EQ	23-May-2024	223.50	223.50	225.15	223.00	223.50	223.30	223.76	77725	173.92	2987	44972	57.86
DHANBANK	BE	23-May-2024	44.00	41.85	42.95	41.80	42.30	42.10	42.05	3362709	1414.02	6427	-	-
DHANI	EQ	23-May-2024	46.85	47.00	47.70	45.70	45.95	46.05	46.75	2620758	1225.30	7245	944919	36.06
DHANUKA	EQ	23-May-2024	1281.45	1281.45	1293.80	1267.75	1276.00	1283.25	1279.96	14886	190.54	2842	6980	46.89
DHARMAJ	EQ	23-May-2024	224.40	224.70	231.15	224.05	229.10	229.45	228.43	42660	97.45	3803	25066	58.76
DHRUV	BE	23-May-2024	117.90	115.55	115.55	115.55	115.55	115.55	115.55	16345	18.89	58	-	-
DHTL	SM	23-May-2024	223.00	223.10	225.00	223.00	225.00	225.00	223.42	4000	8.94	5	3200	80.00
DHUNINV	EQ	23-May-2024	1227.35	1224.90	1251.00	1212.60	1216.00	1216.55	1225.62	1472	18.04	361	1079	73.30
DIACABS	BE	23-May-2024	1062.85	1084.10	1084.10	1084.10	1084.10	1084.10	1084.10	1644	17.82	72	-	-
DIAMINESQ	EQ	23-May-2024	566.95	560.20	565.15	545.00	558.95	558.35	555.60	16590	92.17	1999	10912	65.77
DIAMONDYD	EQ	23-May-2024	869.70	869.95	875.30	853.65	859.00	860.65	861.10	15028	129.41	1722	9414	62.64
DICIND	EQ	23-May-2024	475.60	475.50	478.00	467.00	471.70	470.40	472.82	2985	14.11	415	1979	66.30
DIGIDRIVE	BE	23-May-2024	37.70	37.70	39.55	37.30	38.90	39.00	38.85	27131	10.54	511	-	-
DIGIKORE	SM	23-May-2024	458.45	402.60	454.00	371.00	423.00	421.80	406.37	185000	751.79	715	112000	60.54
DIGISPICE	EQ	23-May-2024	30.35	30.50	31.00	28.65	29.00	29.20	30.09	157291	47.34	800	94702	60.21
DIGJAMLMTD	BE	23-May-2024	85.40	85.00	87.85	83.55	84.00	84.10	84.24	644	0.54	36	-	-
DIL	EQ	23-May-2024	7.90	7.95	8.00	7.85	7.90	7.90	7.90	883255	69.81	1042	447548	50.67
DISHTV	EQ	23-May-2024	16.60	16.65	16.90	16.50	16.75	16.80	16.67	17509557	2919.19	8013	5878937	33.58
DIVGIITTS	EQ	23-May-2024	820.30	829.25	838.00	824.00	830.00	831.25	831.19	17994	149.56	2099	7826	43.49
DIVISLAB	EQ	23-May-2024	4058.55	4060.00	4127.55	4027.40	4104.00	4113.00	4092.65	693482	28381.77	81616	269560	38.87
DIVOPPBEES	EQ	23-May-2024	77.00	79.30	79.30	76.42	77.14	77.44	77.27	55012	42.51	959	29583	53.78
DIXON	EQ	23-May-2024	9285.70	9345.00	9391.15	9192.00	9225.70	9226.60	9253.03	299336	27697.66	47949	92084	30.76
DJML	BE	23-May-2024	307.35	319.20	322.00	311.00	315.50	320.60	318.16	22800	72.54	248	-	-
DLF	EQ	23-May-2024	847.40	851.00	851.00	834.20	846.85	847.05	843.38	2828079	23851.55	78621	1281310	45.31
DLINKINDIA	EQ	23-May-2024	426.40	429.70	443.45	412.05	421.50	422.50	425.29	300755	1279.08	6886	122533	40.74
DMART	EQ	23-May-2024	4798.80	4794.50	4812.00	4755.80	4790.50	4793.55	4785.13	151025	7226.74	40091	85995	56.94
DMCC	EQ	23-May-2024	308.15	311.00	315.00	303.30	304.75	305.75	308.96	33856	104.60	2179	22252	65.73
DNAMEDIA	EQ	23-May-2024	4.95	5.15	5.15	4.70	4.70	4.70	4.98	885409	44.14	666	465740	52.60
DODLA	EQ	23-May-2024	934.65	939.00	939.05	911.30	912.80	914.35	922.01	57808	533.00	8175	31924	55.22
DOLATALGO	EQ	23-May-2024	144.95	146.15	153.00	145.65	150.00	148.50	149.02	851110	1268.35	11500	352825	41.45
DOLLAR	EQ	23-May-2024	587.15	588.00	610.00	582.35	586.70	588.20	597.52	313825	1875.15	15081	120293	38.33
DOLLEX	SM	23-May-2024	43.15	43.15	43.85	43.15	43.75	43.75	43.64	16000	6.98	4	4000	25.00
DOLPHIN	BE	23-May-2024	858.40	815.50	815.50	815.50	815.50	815.50	815.50	5954	48.55	227	-	-
DOMS	EQ	23-May-2024	1782.70	1800.00	1817.95	1775.00	1780.05	1789.25	1792.71	47481	851.20	12748	29252	61.61
DONEAR	EQ	23-May-2024	101.90	102.35	104.60	102.00	104.00	103.90	103.45	96166	99.48	1281	67448	70.14
DPABHUSHAN	EQ	23-May-2024	1302.75	1350.00	1380.00	1314.35	1323.00	1327.00	1346.86	30252	407.45	4554	6985	23.09
DPSCLTD	EQ	23-May-2024	17.85	18.15	18.15	17.60	17.75	17.75	17.80	297068	52.87	1684	217978	73.38
DPWIRES	EQ	23-May-2024	502.10	500.00	509.65	495.05	496.15	498.00	502.24	65945	331.20	6720	10488	15.90
DRCSYSTEMS	EQ	23-May-2024	20.25	20.30	20.90	19.60	19.80	19.85	20.08	136929	27.49	753	98392	71.86
DREAMFOLKS	EQ	23-May-2024	515.35	516.70	526.50	512.20	525.45	525.00	519.75	140462	730.05	5232	90111	64.15
DREDGECORP	EQ	23-May-2024	936.75	983.55	983.55	983.55	983.55	983.55	983.55	105633	1038.95	854	95149	90.08
DRONE	SM	23-May-2024	275.80	281.95	282.40	263.05	271.30	272.05	269.39	115000	309.80	106	84000	73.04
DRREDDY	EQ	23-May-2024	5872.75	5902.45	5933.00	5835.00	5883.00	5897.70	5888.41	565583	33303.87	83015	301318	53.28
DSSL	EQ	23-May-2024	1333.40	1433.95	1433.95	1299.75	1315.00	1305.70	1349.30	73521	992.02	7352	36660	49.86
DTIL	EQ	23-May-2024	200.35	201.65	202.15	196.10	199.45	198.25	198.39	6691	13.27	348	2946	44.03
DUCOL	SM	23-May-2024	122.50	122.00	122.00	120.00	122.00	121.90	120.90	16800	20.31	20	12800	76.19
DUCON	BE	23-May-2024	7.70	7.55	7.55	7.55	7.55	7.55	7.55	67239	5.08	128	-	-
DUGLOBAL	SM	23-May-2024	84.90	83.05	84.00	82.10	83.90	83.90	83.30	35000	29.16	13	25000	71.43
DVL	EQ	23-May-2024	353.80	365.00	365.00	343.50	349.00	348.90	351.72	60209	211.77	2010	39420	65.47
DWARKESH	EQ	23-May-2024	70.50	70.50	70.75	70.05	70.30	70.20	70.28	370912	260.66	3691	222942	60.11
DYCL	EQ	23-May-2024	561.30	566.95	585.10	560.00	561.20	561.85	573.15	87659	502.42	3542	49625	56.61
DYNAMATECH	EQ	23-May-2024	8364.25	8448.00	8595.00	8262.65	8365.00	8371.30	8430.08	10688	901.01	4206	6265	58.62
DYNAMIC	SM	23-May-2024	250.30	245.25	262.80	243.00	262.80	262.80	258.33	123000	317.75	110	72000	58.54
DYNPRO	EQ	23-May-2024	265.50	265.55	273.00	263.20	267.30	264.50	268.20	31407	84.23	1683	16868	53.71
E2E	BE	23-May-2024	1013.55	1049.00	1055.00	1010.00	1030.00	1032.20	1024.10	23252	238.12	562	-	-
EASEMYTRIP	EQ	23-May-2024	45.60	45.60	45.85	45.15	45.25	45.30	45.40	11126837	5051.43	17070	4287642	38.53
EBBETF0425	EQ	23-May-2024	1210.92	1200.00	1212.00	1200.00	1210.11	1210.18	1210.41	3598	43.55	79	3036	84.38
EBBETF0430	EQ	23-May-2024	1362.97	1322.10	1369.99	1322.10	1365.05	1367.86	1368.30	28725	393.04	346	24484	85.24
EBBETF0431	EQ	23-May-2024	1219.18	1219.18	1221.00	1219.05	1219.10	1219.68	1219.53	3323	40.52	54	3302	99.37
EBBETF0433	EQ	23-May-2024	1115.00	1115.05	1118.96	1114.03	1117.49	1114.61	1115.37	6562	73.19	73	5213	79.44
ECLERX	EQ	23-May-2024	2319.50	2330.95	2341.40	2270.05	2280.00	2276.15	2296.92	60918	1399.24	12555	40227	66.03
EDELWEISS	EQ	23-May-2024	84.45	84.85	87.20	84.05	84.20	84.35	85.70	6790604	5819.80	26485	2800340	41.24
EDUCOMP	BZ	23-May-2024	3.30	3.35	3.35	3.20	3.30	3.30	3.27	29447	0.96	51	-	-
EFACTOR	SM	23-May-2024	144.00	140.00	140.00	140.00	140.00	140.00	140.00	800	1.12	1	800	100.00
EFORCE	SM	23-May-2024	91.30	90.60	91.70	89.15	89.50	89.70	90.09	86400	77.84	64	55200	63.89
EGOLD	EQ	23-May-2024	75.90	75.40	75.40	74.20	74.50	74.50	74.72	2200	1.64	72	953	43.32
EICHERMOT	EQ	23-May-2024	4695.45	4696.65	4867.85	4682.55	4855.00	4852.85	4799.10	922926	44292.12	95277	406123	44.00
EIDPARRY	EQ	23-May-2024	647.70	651.00	654.00	643.05	644.95	646.80	648.08	201401	1305.24	12357	123933	61.54
EIFFL	EQ	23-May-2024	132.25	133.15	135.30	130.55	130.55	131.55	131.59	14473	19.05	540	10196	70.45
EIHAHOTELS	EQ	23-May-2024	753.50	763.55	763.55	724.95	742.50	743.25	739.75	25773	190.66	3818	12123	47.04
EIHOTEL	EQ	23-May-2024	481.00	482.90	487.00	474.05	480.15	482.30	479.44	271318	1300.80	14291	159427	58.76
EIMCOELECO	EQ	23-May-2024	1984.85	2048.00	2049.00	1974.00	1985.00	1990.95	2007.38	4374	87.80	649	2923	66.83
EKC	EQ	23-May-2024	142.35	142.50	142.50	139.20	140.35	139.80	140.39	214656	301.36	6520	125926	58.66
ELDEHSG	EQ	23-May-2024	1036.80	1033.45	1040.05	965.20	970.25	978.25	986.22	13512	133.26	1858	7597	56.22
ELECON	EQ	23-May-2024	1144.05	1144.05	1155.00	1133.00	1147.75	1142.45	1142.41	234396	2677.77	15164	160982	68.68
ELECTCAST	EQ	23-May-2024	169.00	169.00	172.00	167.00	168.10	168.05	169.72	802981	1362.81	11919	384750	47.92
ELECTHERM	BE	23-May-2024	832.30	815.65	815.65	815.65	815.65	815.65	815.65	7768	63.36	103	-	-
ELGIEQUIP	EQ	23-May-2024	645.60	646.05	654.00	636.30	649.50	648.20	645.73	92458	597.03	6726	39889	43.14
ELGIRUBCO	EQ	23-May-2024	71.05	71.00	83.80	69.55	78.40	79.15	79.51	1435692	1141.47	9871	541466	37.71
ELIN	EQ	23-May-2024	159.95	160.75	166.10	159.00	160.50	159.90	162.23	149195	242.05	4487	72459	48.57
EMAMILTD	EQ	23-May-2024	534.95	538.00	546.00	535.10	540.45	540.30	540.43	826341	4465.83	38298	509776	61.69
EMAMIPAP	EQ	23-May-2024	110.95	111.05	111.60	109.00	110.00	109.80	110.16	49566	54.60	636	39011	78.71
EMAMIREAL	EQ	23-May-2024	108.25	108.95	109.55	107.00	107.35	107.35	107.99	19502	21.06	382	11732	60.16
EMBASSY	RR	23-May-2024	339.77	344.00	349.96	335.00	339.00	338.28	340.53	1416386	4823.24	15487	1196323	84.46
EMIL	EQ	23-May-2024	222.20	222.80	233.80	222.25	226.50	226.65	227.84	424856	968.00	9529	174802	41.14
EMKAY	EQ	23-May-2024	160.20	161.30	164.15	156.00	157.90	156.70	159.60	52441	83.70	1460	29789	56.80
EMKAYTOOLS	SM	23-May-2024	690.00	690.00	693.00	690.00	693.00	693.00	691.50	600	4.15	2	600	100.00
EMMBI	EQ	23-May-2024	108.25	109.35	112.00	106.10	106.90	106.45	108.08	43028	46.50	969	23952	55.67
EMMIL	ST	23-May-2024	389.05	384.00	397.00	369.60	369.60	369.60	375.25	171000	641.69	140	158000	92.40
EMSLIMITED	EQ	23-May-2024	447.45	455.00	466.00	450.35	461.00	459.90	458.78	326433	1497.61	12034	157414	48.22
EMUDHRA	EQ	23-May-2024	784.40	784.40	815.00	780.00	810.00	805.30	796.57	124281	989.98	10796	79199	63.73
ENDURANCE	EQ	23-May-2024	2130.05	2141.40	2213.90	2141.40	2180.00	2179.00	2178.01	340042	7406.16	39588	205752	60.51
ENERGYDEV	EQ	23-May-2024	22.95	22.95	23.85	22.80	22.85	22.85	23.22	143562	33.33	852	65053	45.31
ENFUSE	SM	23-May-2024	113.65	116.75	116.95	114.00	116.50	116.35	115.50	18000	20.79	14	16800	93.33
ENGINERSIN	EQ	23-May-2024	269.15	270.55	288.00	267.35	282.55	282.25	282.15	19631906	55390.56	142527	5600148	28.53
ENIL	EQ	23-May-2024	235.10	235.95	240.15	231.55	238.10	237.95	237.01	85109	201.72	4693	47505	55.82
ENSER	SM	23-May-2024	121.75	125.50	133.90	125.50	133.90	133.90	132.24	158000	208.94	78	102000	64.56
ENTERO	EQ	23-May-2024	1046.05	1080.00	1080.00	1035.00	1038.00	1039.70	1047.99	45719	479.13	10035	28932	63.28
EPACK	EQ	23-May-2024	179.20	179.95	184.50	179.35	183.50	183.65	182.97	309053	565.48	6183	179824	58.19
EPIGRAL	EQ	23-May-2024	1304.75	1317.70	1330.95	1282.95	1302.00	1298.85	1299.74	45269	588.38	4546	22912	50.61
EPL	EQ	23-May-2024	194.70	195.50	195.65	191.90	193.70	193.20	193.72	277979	538.50	7398	137047	49.30
EQUAL50ADD	EQ	23-May-2024	294.81	294.43	298.80	293.90	297.42	297.89	296.81	10135	30.08	167	9476	93.50
EQUIPPP	BE	23-May-2024	27.50	27.40	27.50	27.00	27.50	27.50	27.44	24043	6.60	59	-	-
EQUITASBNK	EQ	23-May-2024	95.45	95.05	95.75	94.75	95.10	95.20	95.18	1359642	1294.14	11995	784410	57.69
ERIS	EQ	23-May-2024	907.70	907.95	908.30	882.50	883.40	885.25	888.77	368742	3277.28	8317	293689	79.65
EROSMEDIA	EQ	23-May-2024	21.10	21.05	21.20	20.50	20.95	20.80	20.89	335919	70.16	966	228126	67.91
ESABINDIA	EQ	23-May-2024	5731.60	5755.65	5856.65	5695.00	5760.00	5743.15	5754.29	5405	311.02	2183	2477	45.83
ESAFSFB	EQ	23-May-2024	54.45	54.75	54.85	54.20	54.50	54.45	54.44	812830	442.54	5283	538939	66.30
ESCONET	SM	23-May-2024	221.60	221.30	221.30	217.20	218.35	218.80	220.07	35200	77.47	42	27200	77.27
ESCORTS	EQ	23-May-2024	3834.65	3847.95	3847.95	3774.85	3812.95	3811.05	3807.90	165580	6305.12	17332	49775	30.06
ESFL	SM	23-May-2024	154.30	157.00	158.00	151.00	153.00	153.00	153.15	31800	48.70	47	24000	75.47
ESG	EQ	23-May-2024	37.98	38.04	38.57	37.90	38.57	38.52	38.33	38004	14.57	511	36204	95.26
ESILVER	EQ	23-May-2024	94.99	94.90	94.90	91.40	91.90	91.71	91.99	6826	6.28	177	4905	71.86
ESSARSHPNG	EQ	23-May-2024	27.75	28.50	30.50	28.10	30.50	30.50	30.08	759626	228.49	1401	654016	86.10
ESSENTIA	BE	23-May-2024	3.70	3.65	3.65	3.65	3.65	3.65	3.65	713958	26.06	1033	-	-
ESTER	EQ	23-May-2024	126.25	119.00	128.00	118.20	122.80	122.25	123.02	482492	593.54	7801	187495	38.86
ETHOSLTD	EQ	23-May-2024	2356.40	2330.10	2380.90	2314.75	2358.00	2352.85	2343.22	14874	348.53	3426	9409	63.26
EUROBOND	SM	23-May-2024	187.00	189.00	202.00	188.00	192.00	191.50	195.12	82000	160.00	75	49000	59.76
EUROTEXIND	BE	23-May-2024	13.25	13.25	13.85	12.80	13.85	13.85	13.44	552	0.07	16	-	-
EVEREADY	EQ	23-May-2024	336.50	336.50	338.95	334.20	336.85	335.90	336.41	91617	308.21	2825	64617	70.53
EVERESTIND	EQ	23-May-2024	1156.30	1141.00	1267.30	1141.00	1207.00	1214.65	1221.44	54163	661.57	6721	12426	22.94
EXCEL	EQ	23-May-2024	0.55	0.55	0.60	0.50	0.60	0.60	0.58	33366077	193.40	13551	26541666	79.55
EXCELINDUS	EQ	23-May-2024	1092.40	1097.90	1099.35	1065.85	1077.50	1088.10	1083.71	27769	300.94	3228	16759	60.35
EXICOM	EQ	23-May-2024	273.50	274.00	279.00	271.00	273.80	273.15	274.57	330576	907.67	5320	178259	53.92
EXIDEIND	EQ	23-May-2024	466.95	469.00	470.85	460.35	463.45	464.90	465.52	2752325	12812.76	43963	919981	33.43
EXPLEOSOL	EQ	23-May-2024	1328.25	1328.25	1344.60	1300.00	1309.65	1310.55	1319.24	16259	214.49	2300	8453	51.99
EXXARO	EQ	23-May-2024	110.75	119.75	119.75	111.60	111.70	112.70	115.85	1131678	1311.07	19273	395136	34.92
FACT	EQ	23-May-2024	699.30	702.80	706.50	690.00	690.50	692.70	696.70	115002	801.22	7583	45855	39.87
FAIRCHEMOR	EQ	23-May-2024	1402.25	1350.00	1378.35	1325.50	1328.20	1330.10	1340.69	34637	464.37	5951	18911	54.60
FAZE3Q	EQ	23-May-2024	433.15	433.00	439.00	427.00	430.10	435.10	432.70	12891	55.78	1441	8551	66.33
FCL	EQ	23-May-2024	360.30	363.00	380.85	363.00	377.90	376.70	376.08	967317	3637.93	34396	273314	28.25
FCONSUMER	BE	23-May-2024	1.15	1.20	1.20	1.15	1.20	1.20	1.20	10483337	125.71	7608	-	-
FCSSOFT	EQ	23-May-2024	3.90	3.90	3.90	3.80	3.90	3.85	3.86	4086190	157.81	6603	2343374	57.35
FDC	EQ	23-May-2024	481.35	484.85	485.80	472.15	474.50	475.25	478.01	62741	299.91	3648	34421	54.86
FEDERALBNK	EQ	23-May-2024	162.40	163.35	164.15	162.05	162.65	162.80	162.85	6626566	10791.19	65978	3598321	54.30
FEDFINA	EQ	23-May-2024	122.25	122.30	123.20	121.40	122.00	121.90	121.93	247868	302.22	9785	164303	66.29
FEL	BZ	23-May-2024	0.75	0.75	0.75	0.70	0.75	0.75	0.73	257178	1.87	155	-	-
FELDVR	BE	23-May-2024	4.85	5.05	5.05	4.60	4.70	4.70	4.74	22222	1.05	62	-	-
FELIX	SM	23-May-2024	384.60	399.00	399.00	373.15	388.45	386.40	377.75	43000	162.43	43	20500	47.67
FIBERWEB	EQ	23-May-2024	41.35	42.10	43.45	40.25	40.95	40.65	41.68	529993	220.93	3327	256509	48.40
FIDEL	SM	23-May-2024	100.00	105.00	105.00	103.00	105.00	105.00	104.70	7000	7.33	7	6000	85.71
FIEMIND	EQ	23-May-2024	1230.80	1239.00	1247.55	1205.00	1214.95	1216.90	1221.18	49372	602.92	6038	26097	52.86
FILATEX	EQ	23-May-2024	55.90	55.90	56.30	55.50	55.55	55.65	55.87	755447	422.05	2975	490001	64.86
FILATFASH	EQ	23-May-2024	11.70	11.80	13.50	11.70	13.35	13.15	12.66	8906776	1127.68	7333	3022460	33.93
FINCABLES	EQ	23-May-2024	1159.60	1184.95	1216.90	1116.00	1160.00	1144.05	1163.08	1019354	11855.91	51185	211564	20.75
FINEORG	EQ	23-May-2024	4386.90	4386.90	4455.00	4360.30	4400.10	4433.10	4415.35	16077	709.86	4708	9470	58.90
FINIETF	EQ	23-May-2024	23.38	23.72	23.72	23.36	23.59	23.58	23.52	404512	95.14	1742	315834	78.08
FINOPB	EQ	23-May-2024	275.95	278.00	280.60	276.35	279.90	279.50	279.12	44329	123.73	2040	26235	59.18
FINPIPE	EQ	23-May-2024	313.70	313.50	313.50	305.00	306.35	306.85	307.46	572039	1758.79	15881	282418	49.37
FIVESTAR	EQ	23-May-2024	727.40	734.60	735.55	717.50	719.85	719.40	721.59	182378	1316.01	10850	138224	75.79
FLAIR	EQ	23-May-2024	300.30	303.00	311.00	299.00	301.00	300.50	302.45	72290	218.64	2138	49092	67.91
FLEXITUFF	BE	23-May-2024	32.95	33.40	33.40	31.70	32.85	32.85	32.37	7662	2.48	37	-	-
FLFL	BZ	23-May-2024	1.95	1.85	2.00	1.85	2.00	2.00	1.89	122947	2.32	113	-	-
FLUOROCHEM	EQ	23-May-2024	3158.90	3160.10	3189.85	3140.00	3144.00	3155.80	3165.43	33187	1050.51	5259	21094	63.56
FMCGIETF	EQ	23-May-2024	57.98	58.29	58.29	57.66	57.98	57.99	57.91	197362	114.29	1338	125161	63.42
FMGOETZE	EQ	23-May-2024	403.75	405.00	406.00	393.50	399.00	399.40	399.81	160003	639.71	5417	111110	69.44
FMNL	BE	23-May-2024	6.70	6.70	6.90	6.40	6.90	6.85	6.75	37310	2.52	187	-	-
FOCE	SM	23-May-2024	980.00	955.00	955.00	955.00	955.00	955.00	955.00	200	1.91	1	200	100.00
FOCUS	EQ	23-May-2024	159.05	159.95	161.50	157.50	159.80	159.05	159.56	97064	154.88	2642	56952	58.67
FONEBOX	SM	23-May-2024	156.50	160.50	160.50	159.00	159.00	159.00	159.60	5000	7.98	5	5000	100.00
FOODSIN	EQ	23-May-2024	147.85	149.80	149.80	147.00	147.25	147.05	147.31	161501	237.90	1277	116020	71.84
FORCEMOT	EQ	23-May-2024	8509.45	8569.95	8840.00	8492.10	8565.00	8570.10	8657.36	30334	2626.12	8172	14328	47.23
FORTIS	EQ	23-May-2024	469.70	475.00	476.00	461.10	469.35	468.95	467.92	1117028	5226.80	34642	609200	54.54
FOSECOIND	EQ	23-May-2024	3601.05	3640.00	3800.00	3626.70	3761.25	3782.95	3738.15	9099	340.13	2767	4967	54.59
FROG	SM	23-May-2024	291.15	291.15	291.15	268.00	274.80	272.90	277.11	102800	284.87	246	72800	70.82
FSC	BZ	23-May-2024	5.00	5.00	5.15	5.00	5.10	5.15	5.11	9335	0.48	56	-	-
FSL	EQ	23-May-2024	199.40	200.00	201.10	195.75	196.05	196.85	197.58	902695	1783.54	11200	506347	56.09
FUSION	EQ	23-May-2024	475.20	479.75	481.00	469.05	471.65	471.45	473.34	173399	820.78	7760	114461	66.01
GABRIEL	EQ	23-May-2024	379.25	384.00	389.40	381.35	387.00	385.80	386.07	601535	2322.33	14651	318960	53.02
GAEL	EQ	23-May-2024	151.90	151.80	153.30	150.45	150.80	150.75	151.41	321630	486.99	6382	184862	57.48
GAIL	EQ	23-May-2024	200.75	202.00	203.25	199.55	200.45	200.45	201.08	30667689	61667.16	108199	17446236	56.89
GALAXYSURF	EQ	23-May-2024	2534.95	2530.00	2547.65	2500.00	2516.60	2515.30	2527.70	17503	442.42	2963	11917	68.09
GALLANTT	BE	23-May-2024	275.45	275.50	275.90	270.00	274.75	271.25	272.37	135071	367.89	834	-	-
GANDHAR	EQ	23-May-2024	226.15	210.00	213.60	204.55	207.25	206.45	208.35	2595147	5407.11	50508	1366618	52.66
GANDHITUBE	EQ	23-May-2024	834.40	834.40	859.00	825.00	852.45	855.45	841.81	10466	88.10	1829	4386	41.91
GANECOS	EQ	23-May-2024	1105.80	1111.35	1142.15	1096.00	1130.00	1130.35	1123.04	104647	1175.23	12637	39747	37.98
GANESHBE	EQ	23-May-2024	153.80	154.60	154.95	150.75	151.65	151.15	151.95	127929	194.39	3625	84672	66.19
GANESHHOUC	EQ	23-May-2024	819.35	817.00	828.50	801.75	812.95	810.15	815.00	34799	283.61	2204	23897	68.67
GANGAFORGE	BE	23-May-2024	8.45	8.45	8.65	8.25	8.40	8.25	8.35	278185	23.22	885	-	-
GANGESSECU	EQ	23-May-2024	149.85	151.40	154.85	149.50	154.75	152.90	152.17	12714	19.35	741	5145	40.47
GARFIBRES	EQ	23-May-2024	3237.80	3232.00	3278.90	3215.10	3238.00	3233.05	3247.40	4999	162.34	2332	2734	54.69
GATECH	BE	23-May-2024	1.35	1.35	1.35	1.30	1.35	1.35	1.35	91016	1.22	77	-	-
GATECHDVR	BE	23-May-2024	3.20	3.35	3.35	3.05	3.10	3.10	3.12	264600	8.26	330	-	-
GATEWAY	EQ	23-May-2024	106.80	106.95	107.95	105.50	106.50	106.00	106.56	272879	290.78	3758	160090	58.67
GAYAHWS	BE	23-May-2024	1.30	1.35	1.35	1.25	1.35	1.35	1.30	99720	1.30	145	-	-
GAYAPROJ	BZ	23-May-2024	7.10	7.45	7.45	7.20	7.45	7.45	7.45	29066	2.16	61	-	-
GEECEE	EQ	23-May-2024	365.85	380.00	388.00	341.30	349.50	351.10	360.76	519879	1875.50	21398	129771	24.96
GEEKAYWIRE	EQ	23-May-2024	100.05	101.80	102.50	89.50	94.45	93.85	94.68	711760	673.86	8872	435224	61.15
GENCON	EQ	23-May-2024	40.10	40.30	42.95	40.25	41.05	40.90	41.33	106418	43.98	831	61268	57.57
GENESYS	EQ	23-May-2024	535.45	540.05	551.00	522.85	532.00	536.70	542.17	40098	217.40	3525	21714	54.15
GENSOL	EQ	23-May-2024	958.05	980.00	1005.95	974.50	979.25	984.55	992.02	306465	3040.21	8499	178669	58.30
GENUSPAPER	EQ	23-May-2024	22.00	22.05	22.35	21.15	21.60	21.80	22.02	483849	106.54	1616	278012	57.46
GENUSPOWER	EQ	23-May-2024	322.40	329.90	329.90	315.05	327.00	326.80	323.94	475341	1539.84	7555	306885	64.56
GEOJITFSL	EQ	23-May-2024	104.35	104.60	104.95	101.80	104.60	103.70	103.48	1275751	1320.15	9931	485735	38.07
GEPIL	EQ	23-May-2024	399.40	389.00	389.00	352.00	362.20	363.40	368.29	1930848	7111.18	58621	760508	39.39
GESHIP	EQ	23-May-2024	1025.00	1035.95	1045.80	1017.95	1019.95	1024.35	1030.39	1624332	16736.96	55045	994790	61.24
GET&D	BE	23-May-2024	1429.95	1484.00	1484.00	1358.45	1358.45	1362.85	1378.45	227751	3139.44	8986	-	-
GFLLIMITED	EQ	23-May-2024	73.70	73.30	75.00	73.30	74.90	74.65	74.73	51870	38.76	823	38215	73.67
GHCL	EQ	23-May-2024	509.95	515.00	527.05	504.60	520.35	524.50	520.50	366719	1908.77	7360	177399	48.37
GHCLTEXTIL	EQ	23-May-2024	81.70	82.50	82.70	80.80	81.20	81.25	81.55	202897	165.46	1881	125112	61.66
GICHSGFIN	EQ	23-May-2024	223.25	222.50	227.00	220.65	222.30	222.30	224.19	743097	1665.94	19712	205205	27.61
GICL	SM	23-May-2024	43.00	41.00	41.00	40.85	40.85	40.85	40.93	6000	2.46	2	6000	100.00
GICRE	EQ	23-May-2024	379.30	379.30	387.00	377.20	379.50	381.80	381.63	2484533	9481.73	43069	676852	27.24
GILLANDERS	BE	23-May-2024	82.05	82.00	83.00	81.90	83.00	82.80	82.43	3633	2.99	36	-	-
GILLETTE	EQ	23-May-2024	6945.85	6980.15	6990.00	6840.00	6975.00	6973.50	6939.79	16857	1169.84	6867	8306	49.27
GILT5YBEES	EQ	23-May-2024	55.93	55.93	56.08	55.75	55.98	56.02	56.00	82852	46.40	301	67532	81.51
GINNIFILA	EQ	23-May-2024	33.95	35.00	35.30	33.15	33.50	33.75	33.96	196867	66.85	1072	115114	58.47
GIPCL	EQ	23-May-2024	188.50	189.30	191.30	184.75	185.75	185.60	186.97	400225	748.28	9685	204845	51.18
GIRIRAJ	ST	23-May-2024	511.70	537.25	537.25	486.15	537.25	537.25	530.93	5750	30.53	22	5750	100.00
GKWLIMITED	BE	23-May-2024	2230.00	2231.10	2341.50	2230.00	2341.50	2317.80	2298.50	579	13.31	55	-	-
GLAND	EQ	23-May-2024	1793.05	1910.15	1989.90	1861.20	1878.10	1881.85	1899.78	2116376	40206.46	95510	523047	24.71
GLAXO	EQ	23-May-2024	2370.85	2381.20	2510.00	2361.50	2467.40	2473.55	2456.25	436772	10728.22	38052	160593	36.77
GLENMARK	EQ	23-May-2024	1025.35	1036.45	1036.45	1005.50	1029.85	1027.60	1026.22	309747	3178.69	15427	104401	33.71
GLFL	BE	23-May-2024	9.05	8.90	8.90	8.90	8.90	8.90	8.90	3577	0.32	15	-	-
GLOBAL	BE	23-May-2024	218.20	207.30	207.30	207.30	207.30	207.30	207.30	31016	64.30	879	-	-
GLOBALPET	SM	23-May-2024	98.50	99.00	99.00	99.00	99.00	99.00	99.00	3000	2.97	2	3000	100.00
GLOBALVECT	BE	23-May-2024	191.25	187.45	187.45	187.45	187.45	187.45	187.45	9441	17.70	134	-	-
GLOBE	EQ	23-May-2024	3.00	3.00	3.10	2.85	2.85	2.85	2.88	9224068	265.87	3963	7942764	86.11
GLOBUSSPR	EQ	23-May-2024	784.90	792.00	794.25	782.55	788.15	783.85	784.35	54340	426.21	2280	43940	80.86
GLOSTERLTD	EQ	23-May-2024	860.65	852.75	874.80	850.45	855.00	856.30	864.65	2964	25.63	794	852	28.74
GLS	EQ	23-May-2024	832.25	842.00	858.50	818.10	821.70	822.95	833.73	88254	735.80	5811	47159	53.44
GMBREW	EQ	23-May-2024	791.95	803.85	807.95	791.00	793.00	793.10	799.29	117541	939.49	8673	69008	58.71
GMDCLTD	EQ	23-May-2024	421.80	422.70	433.10	418.35	419.00	419.55	424.07	1328213	5632.54	24870	470395	35.42
GMMPFAUDLR	EQ	23-May-2024	1406.30	1357.05	1377.55	1320.05	1323.00	1323.05	1346.20	1063672	14319.16	32003	856654	80.54
GMRINFRA	EQ	23-May-2024	87.50	87.90	88.20	86.45	87.05	87.20	87.30	41608099	36322.90	58178	17879159	42.97
GMRP&UI	EQ	23-May-2024	66.90	67.50	70.20	66.90	67.60	67.90	69.49	6138530	4265.61	11092	2726536	44.42
GNA	EQ	23-May-2024	423.70	427.95	428.00	420.00	421.00	421.55	422.51	40754	172.19	3607	19968	49.00
GNFC	EQ	23-May-2024	663.45	666.00	667.90	657.30	663.50	664.55	663.23	362258	2402.60	16698	164159	45.32
GOACARBON	EQ	23-May-2024	873.50	879.45	892.00	872.00	880.00	881.55	879.83	54370	478.36	5359	26152	48.10
GOCLCORP	EQ	23-May-2024	409.75	407.00	423.50	397.10	398.80	400.35	405.94	291018	1181.35	19418	91313	31.38
GOCOLORS	EQ	23-May-2024	1005.45	1003.05	1008.00	998.25	1008.00	1003.90	1004.05	6523	65.49	1446	3996	61.26
GODFRYPHLP	EQ	23-May-2024	3932.00	3925.00	4002.00	3888.00	3918.70	3910.15	3959.66	114019	4514.76	16834	20549	18.02
GODHA	EQ	23-May-2024	0.75	0.80	0.80	0.80	0.80	0.80	0.80	6219897	49.76	1925	6174463	99.27
GODIGIT	EQ	23-May-2024	272.00	286.00	314.00	280.00	305.65	306.00	296.53	54121525	160485.34	364809	33996406	62.81
GODREJAGRO	EQ	23-May-2024	551.30	552.25	554.95	546.20	547.05	547.35	549.64	82106	451.29	4257	54237	66.06
GODREJCP	EQ	23-May-2024	1305.65	1314.10	1329.00	1293.10	1328.30	1320.05	1310.58	1121198	14694.16	33080	668275	59.60
GODREJIND	EQ	23-May-2024	834.55	841.30	855.00	827.80	848.45	848.90	842.42	340655	2869.74	13462	169298	49.70
GODREJPROP	EQ	23-May-2024	2813.35	2824.00	2861.55	2724.00	2806.45	2814.75	2787.38	860782	23993.24	46481	242097	28.13
GOENKA	BZ	23-May-2024	0.75	0.80	0.80	0.75	0.80	0.80	0.79	376762	2.98	71	-	-
GOKEX	EQ	23-May-2024	827.95	828.00	875.00	828.00	874.00	868.35	855.90	112035	958.91	13987	69460	62.00
GOKUL	BE	23-May-2024	46.80	47.40	47.80	45.55	46.55	46.60	47.00	480070	225.62	289	-	-
GOKULAGRO	EQ	23-May-2024	141.55	143.65	143.65	138.50	141.25	139.90	140.48	191770	269.40	3680	116687	60.85
GOLD1	EQ	23-May-2024	63.05	62.34	62.34	61.73	62.10	61.97	62.02	320066	198.49	2288	209875	65.57
GOLDBEES	EQ	23-May-2024	62.68	61.99	61.99	61.32	61.69	61.62	61.60	9072908	5588.96	56598	6917652	76.25
GOLDCASE	EQ	23-May-2024	11.88	11.96	11.96	11.63	11.68	11.68	11.70	297852	34.84	1322	271676	91.21
GOLDETF	EQ	23-May-2024	73.41	73.17	73.18	72.00	72.25	72.42	72.45	172556	125.01	1694	151549	87.83
GOLDETFADD	EQ	23-May-2024	73.49	73.30	73.57	71.90	72.05	72.04	72.14	8707	6.28	307	7251	83.28
GOLDIAM	EQ	23-May-2024	163.50	163.00	176.75	163.00	173.50	173.40	173.11	2083753	3607.28	21256	601679	28.87
GOLDIETF	EQ	23-May-2024	64.69	66.65	66.65	63.35	63.78	63.68	63.65	731565	465.63	6615	578436	79.07
GOLDSHARE	EQ	23-May-2024	63.05	62.55	63.95	61.65	62.95	62.70	62.13	275579	171.22	1235	237100	86.04
GOLDSTAR	SM	23-May-2024	15.40	16.25	16.65	15.65	16.25	16.25	16.14	776250	125.31	66	630000	81.16
GOLDTECH	EQ	23-May-2024	126.15	126.60	130.50	126.10	128.50	128.20	128.78	73373	94.49	1896	47253	64.40
GOODLUCK	EQ	23-May-2024	930.75	934.75	934.75	911.65	916.10	914.35	917.39	56277	516.28	4723	22632	40.22
GOPAL	EQ	23-May-2024	334.80	334.80	335.95	331.00	332.40	331.75	332.63	57652	191.77	2300	34136	59.21
GOYALALUM	BE	23-May-2024	10.05	9.85	9.85	9.85	9.85	9.85	9.85	54926	5.41	268	-	-
GOYALSALT	SM	23-May-2024	198.00	202.50	203.00	187.00	192.50	192.50	192.78	27000	52.05	44	25200	93.33
GPIL	EQ	23-May-2024	946.70	950.00	960.00	936.50	959.25	956.40	947.28	262769	2489.16	11287	101985	38.81
GPPL	EQ	23-May-2024	207.80	200.00	208.00	199.70	206.85	206.80	205.09	5483864	11246.88	67011	2073126	37.80
GPTHEALTH	EQ	23-May-2024	160.05	161.50	161.95	155.20	156.50	155.95	157.18	266238	418.47	6268	140250	52.68
GPTINFRA	BE	23-May-2024	244.60	247.75	256.80	235.25	256.80	256.80	248.46	122059	303.27	1380	-	-
GRANULES	EQ	23-May-2024	426.80	430.00	435.50	426.00	431.00	429.45	430.72	2187432	9421.69	40375	505581	23.11
GRAPHISAD	SM	23-May-2024	46.00	46.00	47.80	45.60	46.85	46.20	46.49	24000	11.16	20	14400	60.00
GRAPHITE	EQ	23-May-2024	606.30	606.00	609.45	587.00	589.95	589.45	595.27	1032387	6145.52	30362	459903	44.55
GRASIM	EQ	23-May-2024	2436.65	2442.00	2461.90	2395.65	2436.90	2453.80	2426.91	1091448	26488.41	96845	341945	31.33
GRASIMPP	E1	23-May-2024	1155.50	1151.60	1165.00	1100.00	1120.00	1127.50	1125.15	192858	2169.94	1506	156793	81.30
GRAVITA	EQ	23-May-2024	1024.25	1039.60	1065.35	1020.25	1055.85	1049.00	1037.46	639847	6638.16	27202	444485	69.47
GRCL	SM	23-May-2024	360.25	352.00	352.00	342.45	343.05	343.05	347.33	3000	10.42	6	3000	100.00
GREAVESCOT	EQ	23-May-2024	132.85	133.55	133.75	132.25	133.35	133.10	133.06	434310	577.89	5570	253174	58.29
GREENCHEF	SM	23-May-2024	79.15	81.00	81.50	79.20	79.20	79.20	80.32	8800	7.07	11	8000	90.91
GREENLAM	EQ	23-May-2024	599.80	597.50	615.00	596.60	615.00	614.70	613.31	70793	434.18	6273	41461	58.57
GREENPANEL	EQ	23-May-2024	302.25	302.25	305.40	299.50	301.90	301.10	300.83	136848	411.68	10051	87431	63.89
GREENPLY	EQ	23-May-2024	257.45	258.75	267.75	257.55	258.85	258.55	260.98	197451	515.32	9957	88968	45.06
GREENPOWER	EQ	23-May-2024	21.05	21.15	21.35	20.80	20.85	20.85	21.09	4167273	878.78	10950	2572063	61.72
GRINDWELL	EQ	23-May-2024	2379.60	2385.00	2394.00	2295.00	2339.75	2343.40	2319.80	48012	1113.78	6083	33434	69.64
GRINFRA	EQ	23-May-2024	1622.30	1630.00	1669.90	1580.00	1602.00	1597.30	1616.35	131499	2125.49	9995	58556	44.53
GRMOVER	EQ	23-May-2024	143.80	144.00	152.00	144.00	146.00	145.85	146.03	35252	51.48	1134	19709	55.91
GROBTEA	EQ	23-May-2024	902.70	902.35	1019.00	890.60	1019.00	952.55	943.22	1195	11.27	175	810	67.78
GRPLTD	EQ	23-May-2024	8996.90	8996.95	9587.30	8530.00	9120.00	9163.90	8914.51	4199	374.32	1528	1857	44.22
GRSE	EQ	23-May-2024	1192.60	1314.00	1431.10	1300.00	1418.00	1425.60	1394.02	14603622	203577.52	284593	2260763	15.48
GRWRHITECH	EQ	23-May-2024	1662.35	1659.80	1686.45	1591.05	1591.05	1620.45	1638.49	19826	324.85	2874	15371	77.53
GSEC10IETF	EQ	23-May-2024	229.60	230.25	230.75	230.25	230.35	230.35	230.40	2142	4.94	9	2136	99.72
GSEC10YEAR	EQ	23-May-2024	25.95	26.00	26.00	25.85	26.00	25.96	25.91	1577	0.41	12	970	61.51
GSEC5IETF	EQ	23-May-2024	55.82	57.21	57.21	55.60	55.82	56.16	55.82	6756	3.77	36	6737	99.72
GSFC	EQ	23-May-2024	221.55	224.00	226.50	221.00	222.25	222.25	223.02	2168983	4837.31	22854	795087	36.66
GSLSU	EQ	23-May-2024	230.45	233.00	236.95	219.00	220.00	220.35	227.52	282579	642.92	13445	87599	31.00
GSPL	EQ	23-May-2024	297.80	299.35	299.35	295.60	297.50	297.45	297.65	928262	2762.97	18929	580668	62.55
GSS	EQ	23-May-2024	104.65	106.70	106.70	102.00	102.50	102.25	102.67	40365	41.44	1439	29509	73.11
GSTL	SM	23-May-2024	42.20	40.95	42.95	40.95	42.50	42.50	42.32	6000	2.54	6	4000	66.67
GTECJAINX	BE	23-May-2024	79.05	83.00	83.00	80.05	82.25	82.75	82.90	2457	2.04	27	-	-
GTL	BE	23-May-2024	13.10	12.85	12.90	12.85	12.85	12.85	12.86	383762	49.34	526	-	-
GTLINFRA	EQ	23-May-2024	1.55	1.60	1.60	1.50	1.55	1.55	1.56	56593720	880.42	19617	30694008	54.24
GTPL	EQ	23-May-2024	175.20	176.10	176.55	173.00	173.60	173.50	174.42	24520	42.77	971	14247	58.10
GUFICBIO	EQ	23-May-2024	345.20	346.00	346.00	341.25	346.00	344.05	344.48	76076	262.07	6395	48603	63.89
GUJALKALI	EQ	23-May-2024	802.25	800.40	803.45	793.00	800.90	800.10	800.01	49141	393.13	5850	24533	49.92
GUJAPOLLO	EQ	23-May-2024	265.20	267.70	267.70	258.20	259.00	259.35	260.52	6806	17.73	282	4856	71.35
GUJGASLTD	EQ	23-May-2024	558.00	563.00	563.55	550.10	561.00	560.75	558.35	729152	4071.22	20127	253200	34.73
GUJRAFFIA	EQ	23-May-2024	43.40	43.45	44.30	42.50	43.35	42.75	43.22	10344	4.47	166	7147	69.09
GULFOILLUB	EQ	23-May-2024	1045.80	1065.00	1073.00	1016.00	1038.15	1047.00	1047.11	270860	2836.21	23349	77526	28.62
GULFPETRO	EQ	23-May-2024	64.85	65.10	65.20	63.70	64.25	64.70	64.26	66049	42.44	1103	38929	58.94
GULPOLY	EQ	23-May-2024	185.75	186.70	196.15	186.15	193.65	193.15	192.04	149475	287.05	5880	68342	45.72
GVKPIL	EQ	23-May-2024	10.90	10.95	11.10	10.90	10.90	10.95	11.00	2662059	292.89	5593	1730780	65.02
GVPTECH	EQ	23-May-2024	11.25	11.30	11.30	10.85	11.00	10.90	10.99	229268	25.19	409	206129	89.91
HAL	EQ	23-May-2024	4921.20	4944.00	4993.00	4908.00	4945.00	4949.90	4953.42	3335143	165203.80	210447	1227845	36.82
HAPPSTMNDS	EQ	23-May-2024	816.95	817.00	823.80	814.00	814.80	815.50	818.02	207750	1699.44	13647	107467	51.73
HAPPYFORGE	EQ	23-May-2024	1060.90	1067.65	1117.80	1060.05	1100.00	1100.85	1099.38	281756	3097.56	21191	160148	56.84
HARDWYN	EQ	23-May-2024	29.45	29.75	29.95	29.25	29.55	29.45	29.52	411000	121.31	1635	270405	65.79
HARIOMPIPE	EQ	23-May-2024	579.15	580.25	590.45	575.00	580.00	577.45	581.72	75537	439.41	4902	41059	54.36
HARRMALAYA	EQ	23-May-2024	187.60	187.55	191.10	186.00	186.00	187.60	188.63	45536	85.89	818	22237	48.83
HARSHA	EQ	23-May-2024	497.20	498.50	501.20	479.40	481.00	481.05	489.66	323774	1585.39	18472	107185	33.10
HATHWAY	EQ	23-May-2024	21.20	21.20	21.35	21.10	21.15	21.15	21.20	3849582	816.15	6665	1516344	39.39
HATSUN	EQ	23-May-2024	1010.40	1006.10	1015.50	993.95	1004.60	1002.35	1006.43	11014	110.85	1461	6500	59.02
HAVELLS	EQ	23-May-2024	1842.95	1839.15	1857.45	1824.00	1849.15	1854.15	1843.63	1157389	21338.02	49952	675479	58.36
HAVISHA	EQ	23-May-2024	2.55	2.60	2.60	2.50	2.60	2.55	2.55	81185	2.07	208	58438	71.98
HBLPOWER	EQ	23-May-2024	535.15	537.95	550.00	531.00	540.10	539.75	541.62	1148530	6220.67	27579	534749	46.56
HBSL	EQ	23-May-2024	108.80	113.75	114.20	110.00	114.20	114.20	113.52	55458	62.95	629	39966	72.07
HCC	EQ	23-May-2024	40.80	40.90	41.90	40.10	40.70	40.40	40.83	25501415	10411.49	29039	9126628	35.79
HCG	EQ	23-May-2024	357.95	358.45	362.45	356.60	359.80	359.00	358.96	390127	1400.42	3953	360933	92.52
HCL-INSYS	BE	23-May-2024	18.00	18.10	18.10	17.40	17.70	17.70	17.67	273630	48.34	1191	-	-
HCLTECH	EQ	23-May-2024	1343.05	1346.65	1358.45	1338.00	1352.45	1353.55	1350.51	3326149	44920.09	187740	1915401	57.59
HDFCAMC	EQ	23-May-2024	3798.80	3803.45	3835.00	3761.55	3830.00	3827.05	3792.24	172636	6546.77	18753	98347	56.97
HDFCBANK	EQ	23-May-2024	1459.20	1458.65	1495.65	1457.05	1492.85	1492.60	1477.10	20430960	301785.07	337200	11592193	56.74
HDFCBSE500	EQ	23-May-2024	33.54	33.88	33.95	33.51	33.82	33.87	33.80	31565	10.67	343	19689	62.38
HDFCGOLD	EQ	23-May-2024	64.67	64.61	64.61	63.26	63.84	63.83	63.67	714040	454.66	3763	565235	79.16
HDFCGROWTH	EQ	23-May-2024	110.35	111.20	111.36	109.01	110.50	110.65	110.64	10972	12.14	137	8235	75.05
HDFCLIFE	EQ	23-May-2024	560.40	564.00	569.20	558.05	566.00	565.65	564.22	7106820	40098.12	114098	4059965	57.13
HDFCLIQUID	EQ	23-May-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	999.99	2254	22.54	14	2250	99.82
HDFCLOWVOL	EQ	23-May-2024	18.21	18.45	18.47	17.95	18.46	18.40	18.31	64513	11.81	218	61208	94.88
HDFCMID150	EQ	23-May-2024	19.51	19.51	19.85	19.43	19.66	19.64	19.64	263817	51.80	1314	164845	62.48
HDFCMOMENT	EQ	23-May-2024	34.47	34.54	34.73	34.27	34.73	34.69	34.43	387033	133.25	960	287613	74.31
HDFCNEXT50	EQ	23-May-2024	69.07	69.09	69.53	68.79	69.39	69.34	69.17	35826	24.78	382	23190	64.73
HDFCNIF100	EQ	23-May-2024	23.99	23.98	24.33	23.61	24.27	24.27	24.13	73699	17.79	702	67957	92.21
HDFCNIFBAN	EQ	23-May-2024	48.47	49.90	49.90	48.77	49.50	49.59	49.24	227689	112.11	264	145916	64.09
HDFCNIFIT	EQ	23-May-2024	34.36	34.94	34.95	34.35	34.79	34.70	34.65	47545	16.48	241	42924	90.28
HDFCNIFTY	EQ	23-May-2024	247.73	248.09	252.48	247.35	251.59	251.61	250.26	81908	204.98	596	65538	80.01
HDFCPSUBK	EQ	23-May-2024	72.55	73.63	74.89	71.70	73.56	73.92	73.90	50180	37.08	801	44496	88.67
HDFCPVTBAN	EQ	23-May-2024	24.03	24.12	24.54	24.05	24.54	24.46	24.26	95242	23.11	333	70034	73.53
HDFCQUAL	EQ	23-May-2024	54.60	54.64	55.21	54.64	54.80	55.15	54.88	11264	6.18	93	11130	98.81
HDFCSENSEX	EQ	23-May-2024	82.23	82.95	83.25	80.70	83.25	83.15	82.73	95975	79.40	389	93180	97.09
HDFCSILVER	EQ	23-May-2024	90.86	88.94	88.94	86.51	88.07	87.92	87.77	442494	388.38	1899	295333	66.74
HDFCSML250	EQ	23-May-2024	159.26	159.27	160.38	158.57	159.10	159.06	159.31	243626	388.11	4279	162795	66.82
HDFCVALUE	EQ	23-May-2024	127.80	127.10	129.31	127.10	128.79	129.06	128.50	18294	23.51	224	17850	97.57
HDIL	BZ	23-May-2024	4.45	4.60	4.65	4.35	4.45	4.45	4.53	215100	9.74	316	-	-
HEADSUP	BE	23-May-2024	13.10	12.85	13.40	12.85	13.00	13.00	13.02	43131	5.61	127	-	-
HEALTHADD	EQ	23-May-2024	121.90	121.50	121.74	120.60	121.74	121.01	121.03	1356	1.64	48	1065	78.54
HEALTHIETF	EQ	23-May-2024	123.84	124.53	124.99	122.10	124.59	123.14	122.92	28703	35.28	731	20240	70.52
HEALTHY	EQ	23-May-2024	12.40	12.44	12.44	12.30	12.37	12.36	12.34	278277	34.35	1390	186681	67.08
HECPROJECT	EQ	23-May-2024	91.75	88.00	93.80	88.00	90.00	90.80	91.26	9434	8.61	161	7162	75.92
HEG	EQ	23-May-2024	2687.00	2599.00	2599.00	2190.00	2265.00	2247.50	2388.31	1994570	47636.47	124389	587564	29.46
HEIDELBERG	EQ	23-May-2024	199.70	199.70	203.50	199.70	202.70	201.55	201.94	111210	224.58	3519	60932	54.79
HEMIPROP	EQ	23-May-2024	208.45	209.05	211.35	206.60	207.30	207.20	208.25	575264	1197.99	7429	345639	60.08
HERANBA	EQ	23-May-2024	318.30	322.00	322.00	317.00	319.40	319.40	318.76	29198	93.07	1334	20157	69.04
HERCULES	EQ	23-May-2024	492.40	493.00	493.60	481.15	484.20	483.25	484.08	34502	167.02	3453	21245	61.58
HERITGFOOD	EQ	23-May-2024	358.80	359.80	361.95	352.80	355.85	354.50	355.24	246440	875.46	8448	156166	63.37
HEROMOTOCO	EQ	23-May-2024	4995.95	5000.00	5155.45	4963.05	5130.20	5145.20	5063.81	644911	32657.07	81442	233400	36.19
HESTERBIO	EQ	23-May-2024	1749.60	1754.30	1810.00	1741.70	1785.00	1779.15	1784.63	4838	86.34	1109	2210	45.68
HEUBACHIND	EQ	23-May-2024	397.70	393.75	397.50	391.00	391.25	392.45	393.64	24166	95.13	1671	14726	60.94
HEXATRADEX	EQ	23-May-2024	151.00	151.45	152.00	148.05	150.95	149.90	150.24	42189	63.39	2404	8954	21.22
HFCL	EQ	23-May-2024	102.95	102.90	103.10	100.05	100.50	100.55	101.46	8867002	8996.61	29217	3762776	42.44
HGINFRA	EQ	23-May-2024	1581.80	1598.90	1610.55	1500.05	1514.95	1511.55	1559.92	521537	8135.54	42723	138784	26.61
HGS	EQ	23-May-2024	818.50	826.20	826.20	817.00	822.00	823.80	820.80	9681	79.46	751	5527	57.09
HIGREEN	SM	23-May-2024	180.25	180.00	180.50	175.95	176.50	176.75	177.72	48000	85.31	58	32800	68.33
HIKAL	EQ	23-May-2024	301.70	301.70	304.80	299.10	299.10	300.10	302.18	178584	539.65	6258	89604	50.17
HIL	EQ	23-May-2024	2499.35	2500.95	2544.85	2479.95	2500.00	2499.50	2507.87	15378	385.66	2435	9741	63.34
HILTON	EQ	23-May-2024	125.70	128.00	128.00	123.00	123.80	124.80	124.97	168718	210.85	1121	71534	42.40
HIMATSEIDE	EQ	23-May-2024	138.85	139.35	141.00	136.05	137.00	137.35	137.99	202524	279.45	3377	107401	53.03
HINDALCO	EQ	23-May-2024	684.55	675.15	678.55	665.95	676.00	676.80	671.16	9749101	65432.03	146543	4935741	50.63
HINDCOMPOS	EQ	23-May-2024	454.65	468.25	474.00	454.30	456.40	459.95	464.93	37016	172.10	1956	25243	68.19
HINDCON	BE	23-May-2024	55.35	55.35	55.35	54.25	54.25	54.25	54.47	28997	15.80	199	-	-
HINDCOPPER	EQ	23-May-2024	383.00	380.90	380.90	369.25	374.80	374.20	374.27	11769601	44049.92	98347	4327850	36.77
HINDMOTORS	EQ	23-May-2024	36.65	35.40	37.20	35.05	35.45	35.45	35.85	4661441	1671.00	14060	2068696	44.38
HINDOILEXP	EQ	23-May-2024	194.90	194.90	196.00	192.60	193.80	193.60	194.50	483649	940.69	8096	221441	45.79
HINDPETRO	EQ	23-May-2024	530.35	533.00	544.70	529.70	537.00	535.45	538.05	6318569	33997.08	75701	1993600	31.55
HINDUNILVR	EQ	23-May-2024	2366.90	2366.90	2386.80	2355.00	2378.50	2382.50	2373.95	1614718	38332.52	134243	786264	48.69
HINDWAREAP	EQ	23-May-2024	374.75	376.65	381.20	365.00	370.20	370.05	371.92	125176	465.55	8857	65252	52.13
HINDZINC	EQ	23-May-2024	772.30	758.75	758.90	711.90	742.10	740.90	730.81	6795842	49664.72	122205	1942656	28.59
HIRECT	EQ	23-May-2024	750.15	771.90	771.90	734.10	740.10	743.95	744.79	26231	195.37	1102	18627	71.01
HISARMETAL	EQ	23-May-2024	200.15	201.25	204.80	199.20	200.30	201.80	202.39	7648	15.48	542	3435	44.91
HITECH	EQ	23-May-2024	124.20	124.00	128.00	123.80	126.00	125.80	126.49	395637	500.44	4786	208515	52.70
HITECHCORP	EQ	23-May-2024	226.80	225.80	227.95	223.50	224.90	224.15	224.91	3989	8.97	333	2622	65.73
HITECHGEAR	BE	23-May-2024	1122.60	1130.00	1148.00	1110.00	1137.00	1120.45	1127.63	6466	72.91	362	-	-
HLEGLAS	EQ	23-May-2024	435.50	438.95	438.95	432.75	434.00	433.85	434.00	26988	117.13	2500	15670	58.06
HLVLTD	BE	23-May-2024	27.95	28.15	28.45	27.30	27.75	28.05	27.80	363558	101.06	1436	-	-
HMAAGRO	EQ	23-May-2024	53.95	54.30	54.45	53.20	54.00	53.95	53.80	500059	269.02	2687	325969	65.19
HMT	BZ	23-May-2024	57.65	57.70	58.00	55.45	56.40	55.60	56.36	25199	14.20	188	-	-
HMVL	EQ	23-May-2024	102.85	103.05	103.95	101.05	101.20	101.25	101.74	56687	57.67	801	35349	62.36
HNDFDS	EQ	23-May-2024	495.10	495.05	499.00	491.50	495.50	495.20	494.69	50023	247.46	4295	34952	69.87
HNGSNGBEES	EQ	23-May-2024	319.27	316.26	318.50	313.11	315.50	315.43	315.62	116543	367.83	2986	77782	66.74
HOLMARC	SM	23-May-2024	116.00	115.00	115.00	113.50	114.70	114.10	114.40	4500	5.15	3	4500	100.00
HOMEFIRST	EQ	23-May-2024	820.40	819.50	828.00	815.00	819.95	817.95	819.94	66620	546.24	6730	29006	43.54
HOMESFY	ST	23-May-2024	820.30	780.00	814.40	779.30	779.30	779.30	786.28	6900	54.25	20	6000	86.96
HONASA	EQ	23-May-2024	426.40	426.40	431.65	416.15	418.90	418.35	420.99	248889	1047.80	11567	147747	59.36
HONAUT	EQ	23-May-2024	52986.35	53510.00	54331.80	53000.00	53299.00	53369.80	53428.72	4436	2370.10	2213	2337	52.68
HONDAPOWER	EQ	23-May-2024	2572.80	2560.00	2624.00	2550.00	2574.95	2576.10	2591.84	15423	399.74	2131	7489	48.56
HOVS	BE	23-May-2024	65.15	65.15	67.35	65.15	65.75	65.15	66.20	23626	15.64	185	-	-
HPAL	EQ	23-May-2024	102.30	102.30	102.90	100.00	101.50	101.25	101.14	165158	167.04	2330	88982	53.88
HPIL	EQ	23-May-2024	150.35	157.55	157.55	148.05	149.10	150.25	152.00	2216	3.37	213	1243	56.09
HPL	EQ	23-May-2024	403.15	406.00	414.20	397.30	400.55	400.40	404.52	279270	1129.71	8268	130619	46.77
HRHNEXT	SM	23-May-2024	37.05	35.00	35.00	34.70	34.70	34.70	34.90	15000	5.24	5	15000	100.00
HSCL	EQ	23-May-2024	362.25	364.05	367.30	354.00	355.00	355.40	359.47	334668	1203.05	7997	228355	68.23
HTMEDIA	EQ	23-May-2024	26.85	26.95	27.00	26.55	26.75	26.75	26.73	347470	92.87	1432	178679	51.42
HUBTOWN	BE	23-May-2024	140.75	142.50	146.70	137.50	145.45	143.75	142.89	144098	205.90	615	-	-
HUDCO	EQ	23-May-2024	265.10	265.45	277.90	263.05	268.00	267.50	270.67	23133025	62614.68	136875	5657622	24.46
HUHTAMAKI	EQ	23-May-2024	303.45	305.70	309.80	300.20	309.80	307.60	305.05	127222	388.09	3969	76362	60.02
HYBRIDFIN	EQ	23-May-2024	11.55	12.10	12.10	12.10	12.10	12.10	12.10	3615	0.44	23	3614	99.97
IBLFL	SM	23-May-2024	56.15	58.00	58.00	56.00	57.00	57.00	57.40	56000	32.14	27	38000	67.86
IBREALEST	EQ	23-May-2024	133.40	135.15	141.80	135.15	137.70	137.00	138.14	30108239	41591.64	116239	11379474	37.80
IBULHSGFIN	EQ	23-May-2024	166.55	167.35	169.40	166.40	166.50	167.00	167.75	3925158	6584.52	24985	1539935	39.23
IBULPP	E1	23-May-2024	69.15	69.90	71.35	68.75	69.00	69.10	70.09	751456	526.73	5431	509424	67.79
ICDSLTD	BE	23-May-2024	39.20	38.45	38.50	38.45	38.50	38.50	38.45	256	0.10	5	-	-
ICEMAKE	EQ	23-May-2024	540.55	548.00	548.00	530.50	533.20	533.85	535.93	21340	114.37	1977	12317	57.72
ICICIB22	EQ	23-May-2024	109.55	110.55	110.55	109.03	110.30	110.35	110.00	648722	713.61	5155	380138	58.60
ICICIBANK	EQ	23-May-2024	1111.10	1115.55	1137.00	1111.40	1136.50	1134.50	1127.30	13787687	155428.16	356486	6665714	48.35
ICICIGI	EQ	23-May-2024	1647.70	1649.00	1664.95	1637.05	1662.00	1661.40	1654.74	235391	3895.12	26512	132288	56.20
ICICIPRULI	EQ	23-May-2024	577.40	578.00	585.90	578.00	583.35	585.05	582.39	714284	4159.91	20401	261326	36.59
ICIL	EQ	23-May-2024	395.50	395.40	403.00	393.30	397.80	400.00	397.84	293571	1167.95	10845	172418	58.73
ICRA	EQ	23-May-2024	5380.85	5382.00	5488.75	5320.25	5400.00	5421.40	5381.64	3400	182.98	1873	1757	51.68
IDBI	EQ	23-May-2024	87.00	87.50	89.00	87.05	87.35	87.25	87.82	6340949	5568.86	18099	2376829	37.48
IDEA	EQ	23-May-2024	13.50	13.50	14.10	13.45	14.05	14.05	13.94	975684695	136024.83	269636	402343141	41.24
IDEAFORGE	EQ	23-May-2024	703.55	703.65	710.00	686.70	693.70	692.75	694.96	696828	4842.70	24556	178629	25.63
IDFC	EQ	23-May-2024	114.65	114.70	115.60	114.20	115.55	115.30	115.01	2888293	3321.85	37434	1477722	51.16
IDFCFIRSTB	EQ	23-May-2024	77.15	77.15	78.35	77.00	78.25	78.05	77.78	35735808	27795.77	75120	14868969	41.61
IDFNIFTYET	EQ	23-May-2024	238.26	238.51	241.00	238.50	240.90	240.88	240.40	1580	3.80	55	1556	98.48
IEL	EQ	23-May-2024	12.90	12.70	13.05	12.65	13.05	12.90	12.81	381771	48.91	844	231363	60.60
IEML	ST	23-May-2024	451.50	460.00	474.05	428.95	452.00	456.05	451.60	354000	1598.66	270	304000	85.88
IEX	EQ	23-May-2024	154.50	155.70	156.60	152.35	155.75	155.75	154.56	8716554	13472.27	54594	3273213	37.55
IFBAGRO	EQ	23-May-2024	452.65	452.00	453.25	442.95	445.90	446.15	447.30	2772	12.40	374	1901	68.58
IFBIND	EQ	23-May-2024	1392.80	1392.80	1415.30	1384.00	1409.00	1404.50	1398.20	27208	380.42	5409	14814	54.45
IFCI	EQ	23-May-2024	59.35	59.70	61.85	58.40	61.00	60.75	60.40	31886227	19259.81	67055	9824162	30.81
IFGLEXPOR	EQ	23-May-2024	623.15	626.95	639.90	620.55	622.50	623.15	627.30	16220	101.75	1843	9584	59.09
IGARASHI	EQ	23-May-2024	520.75	523.85	529.45	490.25	518.05	523.30	516.92	119935	619.97	9412	35260	29.40
IGL	EQ	23-May-2024	441.30	444.00	455.25	440.95	454.60	454.35	450.07	2275905	10243.16	51018	936499	41.15
IGPL	EQ	23-May-2024	477.95	482.45	518.50	482.45	504.00	502.15	505.61	220531	1115.04	17579	64658	29.32
IIFL	EQ	23-May-2024	399.70	397.70	402.75	394.90	396.20	397.30	397.73	619985	2465.87	16434	282690	45.60
IIFLSEC	EQ	23-May-2024	190.50	191.80	201.90	191.50	197.55	198.15	197.62	3991956	7888.76	49572	1632918	40.91
IITL	EQ	23-May-2024	151.00	156.00	158.10	150.30	158.00	155.70	154.98	7312	11.33	397	4424	60.50
IKIO	EQ	23-May-2024	289.45	289.80	291.90	288.95	290.00	289.85	290.21	81125	235.44	3811	45121	55.62
IL&FSENGG	BZ	23-May-2024	24.20	24.00	25.00	24.00	24.00	24.35	24.37	15399	3.75	80	-	-
IL&FSTRANS	BZ	23-May-2024	4.45	4.45	4.50	4.25	4.30	4.30	4.32	84274	3.64	112	-	-
IMAGICAA	EQ	23-May-2024	80.00	80.00	80.95	79.10	79.70	79.50	80.01	678764	543.07	4393	326827	48.15
IMFA	EQ	23-May-2024	732.85	738.90	765.00	700.50	709.95	710.00	728.55	1096587	7989.17	52683	364504	33.24
IMPAL	EQ	23-May-2024	997.80	998.95	1020.00	996.25	1020.00	1002.60	1001.51	2216	22.19	471	1653	74.59
IMPEXFERRO	BE	23-May-2024	3.50	3.65	3.65	3.35	3.50	3.45	3.42	32634	1.12	80	-	-
INCREDIBLE	EQ	23-May-2024	38.00	38.70	38.70	37.80	37.80	37.80	38.00	2511	0.95	50	2330	92.79
INDBANK	EQ	23-May-2024	49.15	49.50	49.95	48.55	48.95	48.80	49.31	101497	50.04	764	56012	55.19
INDGN	EQ	23-May-2024	524.15	525.05	544.45	525.05	532.50	533.50	536.96	1204689	6468.75	36748	555477	46.11
INDHOTEL	EQ	23-May-2024	573.15	573.45	576.70	562.30	567.15	567.55	567.78	2683179	15234.66	86993	1723852	64.25
INDIACEM	EQ	23-May-2024	208.30	208.35	210.80	208.35	209.05	209.25	209.51	995834	2086.40	9414	391204	39.28
INDIAGLYCO	EQ	23-May-2024	797.00	797.00	800.00	790.00	792.00	793.45	793.33	37449	297.09	2433	25547	68.22
INDIAMART	EQ	23-May-2024	2616.15	2619.90	2634.20	2561.10	2595.10	2592.35	2590.52	203090	5261.09	20272	105749	52.07
INDIANB	EQ	23-May-2024	566.40	569.65	596.00	569.65	577.20	575.95	580.82	3539039	20555.61	86173	1273322	35.98
INDIANCARD	EQ	23-May-2024	272.65	277.95	277.95	272.25	272.30	273.35	273.57	2434	6.66	204	1674	68.78
INDIANHUME	EQ	23-May-2024	349.75	353.50	362.00	337.15	342.30	342.30	350.54	363572	1274.48	8057	168861	46.44
INDIASHLTR	EQ	23-May-2024	580.00	581.00	587.05	577.10	584.95	582.75	581.86	24707	143.76	2792	12702	51.41
INDIFRA	SM	23-May-2024	37.00	37.00	37.00	37.00	37.00	37.00	37.00	2000	0.74	1	2000	100.00
INDIGO	EQ	23-May-2024	4355.75	4388.00	4438.90	4320.00	4403.00	4400.50	4387.40	1290154	56604.24	90121	468082	36.28
INDIGOPNTS	EQ	23-May-2024	1431.35	1450.00	1450.00	1377.00	1383.00	1386.90	1394.27	202442	2822.59	23287	82162	40.59
INDIGRID	IV	23-May-2024	135.90	136.60	136.60	134.05	136.00	135.75	135.79	297295	403.70	1555	261910	88.10
INDNIPPON	EQ	23-May-2024	674.75	674.75	680.40	658.55	663.65	665.05	664.98	10976	72.99	1655	6036	54.99
INDOAMIN	EQ	23-May-2024	131.00	130.15	130.50	127.00	127.60	127.45	128.01	83250	106.57	2135	51684	62.08
INDOBORAX	EQ	23-May-2024	170.60	169.20	174.80	169.20	171.70	170.75	172.14	36195	62.31	2336	20691	57.17
INDOCO	EQ	23-May-2024	313.90	313.70	315.80	310.20	312.15	312.10	312.74	499511	1562.15	5769	451078	90.30
INDORAMA	EQ	23-May-2024	42.10	42.00	43.50	41.90	41.90	42.10	42.45	123571	52.45	909	67724	54.81
INDOSTAR	EQ	23-May-2024	235.45	234.00	236.70	232.00	235.70	234.05	234.23	76986	180.32	3889	40437	52.53
INDOTECH	BE	23-May-2024	1584.45	1662.00	1663.65	1510.00	1571.00	1527.85	1593.61	26977	429.91	1365	-	-
INDOTHAI	EQ	23-May-2024	313.15	308.80	321.10	308.80	317.00	315.55	315.70	7994	25.24	638	4111	51.43
INDOWIND	EQ	23-May-2024	22.65	22.90	23.35	22.10	22.40	22.35	22.64	321798	72.86	1670	185276	57.58
INDRAMEDCO	EQ	23-May-2024	244.75	247.70	247.70	243.00	244.00	246.15	245.68	106348	261.28	3921	59149	55.62
INDSWFTLAB	EQ	23-May-2024	107.25	108.10	109.30	107.25	108.30	107.80	108.12	220558	238.47	2623	133273	60.43
INDSWFTLTD	BE	23-May-2024	21.50	21.90	21.90	21.85	21.90	21.90	21.90	4166	0.91	26	-	-
INDTERRAIN	EQ	23-May-2024	71.95	72.05	76.50	71.50	72.50	72.55	74.06	273550	202.59	1624	96301	35.20
INDUSINDBK	EQ	23-May-2024	1404.95	1408.55	1451.00	1406.60	1441.60	1440.85	1431.13	6444146	92223.97	173578	3779803	58.65
INDUSTOWER	EQ	23-May-2024	339.50	341.65	347.65	340.15	343.00	343.80	344.49	6693276	23057.83	57000	3113086	46.51
INFIBEAM	EQ	23-May-2024	31.85	31.85	32.10	31.65	31.90	31.80	31.82	10111835	3217.90	21790	4401847	43.53
INFINIUM	SM	23-May-2024	218.60	219.00	225.50	216.05	222.00	221.35	221.33	8000	17.71	14	7000	87.50
INFOBEAN	EQ	23-May-2024	405.60	406.60	413.45	405.55	412.15	408.40	409.09	12732	52.09	1573	5921	46.50
INFOLLION	SM	23-May-2024	211.05	211.55	225.60	208.00	225.60	225.60	216.84	70400	152.66	53	40000	56.82
INFOMEDIA	BE	23-May-2024	5.20	5.00	5.25	5.00	5.25	5.25	5.08	3132	0.16	9	-	-
INFRABEES	EQ	23-May-2024	900.71	873.70	913.92	873.70	904.00	912.48	906.08	20621	186.84	929	14464	70.14
INFRAIETF	EQ	23-May-2024	88.91	88.99	90.50	88.91	90.45	90.18	89.68	141079	126.52	2786	91028	64.52
INFY	EQ	23-May-2024	1454.80	1454.70	1478.15	1450.00	1471.05	1472.40	1469.37	8641428	126974.21	300489	4664587	53.98
INGERRAND	EQ	23-May-2024	4898.55	4946.70	4984.75	4792.20	4820.00	4825.00	4868.49	16341	795.56	4631	8530	52.20
INNOVACAP	EQ	23-May-2024	490.95	487.00	505.00	487.00	504.50	496.25	494.90	44997	222.69	5251	28287	62.86
INNOVATIVE	SM	23-May-2024	6.60	6.60	6.90	6.60	6.80	6.85	6.78	90000	6.10	29	81000	90.00
INOXGREEN	EQ	23-May-2024	136.05	137.90	140.00	132.60	133.65	133.35	134.99	536808	724.63	6003	348681	64.95
INOXINDIA	EQ	23-May-2024	1328.80	1337.80	1359.95	1320.00	1326.50	1324.75	1339.44	187693	2514.03	16963	75727	40.35
INOXWIND	EQ	23-May-2024	600.00	604.65	629.00	601.00	604.00	605.15	609.83	1157212	7056.98	26421	675837	58.40
INSECTICID	EQ	23-May-2024	576.40	580.50	581.00	563.55	568.00	566.70	570.39	11908	67.92	1205	7605	63.86
INSPIRE	SM	23-May-2024	42.35	42.50	44.35	42.50	44.35	44.35	43.43	4000	1.74	2	4000	100.00
INTELLECT	EQ	23-May-2024	895.95	897.35	905.00	894.60	900.95	899.90	898.94	169132	1520.39	7814	110952	65.60
INTENTECH	EQ	23-May-2024	110.10	111.05	118.10	110.70	113.05	112.85	114.85	225663	259.17	2325	102581	45.46
INTLCONV	EQ	23-May-2024	83.35	84.50	84.50	81.50	81.95	82.00	82.74	171334	141.76	2552	107518	62.75
INVENTURE	BE	23-May-2024	2.30	2.25	2.35	2.25	2.30	2.25	2.29	1580697	36.24	986	-	-
IOB	EQ	23-May-2024	66.85	67.30	69.70	67.30	68.15	68.25	68.59	27342758	18754.48	58154	8566421	31.33
IOC	EQ	23-May-2024	166.95	167.50	169.35	166.70	168.10	167.95	168.08	17423296	29285.43	81286	7624853	43.76
IOLCP	EQ	23-May-2024	370.10	370.05	377.00	370.05	371.30	371.60	373.54	118474	442.55	6508	52414	44.24
IONEXCHANG	EQ	23-May-2024	520.70	520.70	548.00	520.70	541.95	541.25	539.12	215808	1163.47	23052	99645	46.17
IPCALAB	EQ	23-May-2024	1318.50	1327.90	1327.90	1301.00	1308.00	1308.80	1308.99	170445	2231.11	15812	63369	37.18
IPL	EQ	23-May-2024	242.40	241.50	250.00	238.50	244.00	247.35	244.49	1243181	3039.43	5463	191476	15.40
IRB	EQ	23-May-2024	73.40	74.00	75.85	72.90	74.00	74.05	74.46	57402260	42740.90	124051	21645554	37.71
IRBINVIT	IV	23-May-2024	65.81	65.81	66.00	65.51	65.63	65.69	65.67	428577	281.46	3109	415442	96.94
IRCON	EQ	23-May-2024	279.05	280.70	292.30	277.55	281.50	280.45	285.69	27492536	78542.50	157296	9374855	34.10
IRCTC	EQ	23-May-2024	1126.00	1129.00	1138.90	1116.60	1122.85	1122.10	1126.81	2440066	27494.99	71674	881181	36.11
IREDA	EQ	23-May-2024	188.85	189.20	194.60	187.20	189.25	189.05	191.47	40572853	77685.26	202319	13768901	33.94
IRFC	EQ	23-May-2024	175.65	177.00	191.65	175.90	186.90	186.50	187.18	215698925	403753.25	727469	52964949	24.56
IRIS	BE	23-May-2024	198.25	208.15	208.15	208.15	208.15	208.15	208.15	27349	56.93	102	-	-
IRISDOREME	EQ	23-May-2024	81.55	81.15	82.05	81.15	81.20	81.25	81.59	47521	38.77	348	15415	32.44
IRMENERGY	EQ	23-May-2024	533.90	538.00	538.00	515.10	516.05	516.75	522.56	118801	620.80	9045	74321	62.56
ISEC	EQ	23-May-2024	717.40	717.50	732.00	717.50	731.00	729.95	727.03	269911	1962.32	6911	125209	46.39
ISFT	EQ	23-May-2024	128.00	128.65	134.90	128.00	131.45	131.25	131.05	51560	67.57	1033	30449	59.06
ISGEC	EQ	23-May-2024	1119.45	1119.45	1178.00	1095.00	1107.00	1101.10	1125.39	124247	1398.26	12545	41423	33.34
ISHAN	SM	23-May-2024	2.30	2.35	2.40	2.30	2.30	2.35	2.33	288000	6.70	6	240000	83.33
ISMTLTD	EQ	23-May-2024	123.15	123.45	124.60	119.50	119.80	119.95	120.96	439836	532.03	3449	237160	53.92
IT	EQ	23-May-2024	35.55	35.55	36.02	35.03	35.91	35.91	35.82	186214	66.71	687	148643	79.82
ITALIANE	SM	23-May-2024	34.10	34.90	35.00	33.50	34.50	34.50	34.27	48000	16.45	23	42000	87.50
ITBEES	EQ	23-May-2024	35.69	35.69	36.20	35.55	36.15	36.13	35.97	13177142	4739.44	19231	9791002	74.30
ITC	EQ	23-May-2024	439.90	441.40	444.90	436.55	440.20	441.35	440.71	26234369	115617.61	221301	8259141	31.48
ITDC	EQ	23-May-2024	686.20	692.70	724.50	688.60	708.90	704.05	706.96	150882	1066.67	5778	55859	37.02
ITDCEM	EQ	23-May-2024	399.15	400.00	407.70	393.00	393.00	394.35	399.32	346602	1384.06	10575	180605	52.11
ITETF	EQ	23-May-2024	34.08	34.39	34.40	33.97	34.32	34.27	34.26	87769	30.07	499	63418	72.26
ITETFADD	EQ	23-May-2024	33.97	34.01	34.46	34.00	34.43	34.39	34.29	34879	11.96	195	32751	93.90
ITI	EQ	23-May-2024	318.35	319.95	327.40	311.30	318.15	319.00	319.62	2397792	7663.89	42392	393911	16.43
ITIETF	EQ	23-May-2024	35.60	35.83	36.13	35.44	36.06	36.06	35.98	573457	206.32	3052	300979	52.49
IVC	EQ	23-May-2024	11.30	11.50	11.75	11.30	11.55	11.50	11.53	726122	83.73	2112	516260	71.10
IVP	BE	23-May-2024	176.15	184.00	184.95	169.35	181.90	182.65	180.11	13670	24.62	159	-	-
IVZINGOLD	EQ	23-May-2024	6567.95	6470.05	6470.05	6411.45	6411.45	6433.00	6432.64	389	25.02	103	289	74.29
IVZINNIFTY	EQ	23-May-2024	2509.95	2530.00	2555.00	2530.00	2555.00	2553.63	2542.54	147	3.74	11	147	100.00
IWEL	BE	23-May-2024	6900.85	6855.00	7110.00	6855.00	6977.80	6937.00	6976.92	6251	436.13	516	-	-
IZMO	EQ	23-May-2024	308.30	305.00	311.55	303.10	306.70	305.00	306.19	33356	102.13	1277	21619	64.81
J&KBANK	EQ	23-May-2024	129.35	130.00	134.50	129.15	129.65	129.65	130.79	8211274	10739.16	31296	4109429	50.05
JAGRAN	EQ	23-May-2024	96.70	97.65	97.65	96.05	97.30	97.20	96.89	196023	189.92	2291	118265	60.33
JAGSNPHARM	EQ	23-May-2024	343.80	344.65	348.00	329.90	333.00	332.15	337.50	23119	78.03	1678	13665	59.11
JAIBALAJI	BE	23-May-2024	944.00	944.00	959.75	911.00	935.00	945.25	934.26	39075	365.06	1560	-	-
JAICORPLTD	EQ	23-May-2024	313.65	313.95	314.90	304.60	306.20	306.05	308.93	575465	1777.79	8553	240745	41.83
JAINAM	SM	23-May-2024	147.65	145.50	154.85	145.50	154.00	154.00	152.27	5000	7.61	5	4000	80.00
JAIPURKURT	BE	23-May-2024	56.05	54.95	54.95	54.95	54.95	54.95	54.95	7364	4.05	22	-	-
JALAN	SM	23-May-2024	3.75	3.85	3.90	3.85	3.90	3.90	3.89	27000	1.05	7	15000	55.56
JAMNAAUTO	EQ	23-May-2024	131.75	132.20	133.30	130.05	131.20	130.65	131.12	1846777	2421.58	13608	899731	48.72
JASH	EQ	23-May-2024	2360.20	2370.80	2494.00	2330.45	2470.00	2457.50	2404.15	28093	675.40	5010	14619	52.04
JAYAGROGN	EQ	23-May-2024	239.55	238.60	241.00	236.05	238.95	237.50	238.03	16818	40.03	657	12276	72.99
JAYBARMARU	EQ	23-May-2024	110.50	110.05	112.00	109.15	110.00	109.60	110.30	78775	86.89	2301	45927	58.30
JAYNECOIND	EQ	23-May-2024	48.60	48.00	49.65	48.00	48.80	48.80	48.90	101178	49.47	709	75878	74.99
JAYSREETEA	EQ	23-May-2024	102.60	103.60	104.70	101.15	103.20	103.80	103.11	48217	49.71	589	25778	53.46
JBCHEPHARM	EQ	23-May-2024	1701.05	1709.00	1731.05	1675.00	1680.00	1678.65	1696.66	148395	2517.76	16757	86228	58.11
JBMA	EQ	23-May-2024	1921.30	1940.00	1969.90	1883.10	1920.00	1901.90	1935.06	296727	5741.85	26123	100425	33.84
JCHAC	EQ	23-May-2024	1223.30	1241.65	1249.95	1226.20	1248.80	1239.05	1236.95	35603	440.39	5191	15998	44.93
JETAIRWAYS	BZ	23-May-2024	45.30	46.15	46.15	45.00	45.20	45.25	45.31	64253	29.11	534	-	-
JETFREIGHT	EQ	23-May-2024	13.65	13.90	13.95	13.40	13.55	13.45	13.62	112645	15.34	410	81801	72.62
JFLLIFE	SM	23-May-2024	41.00	40.50	41.00	40.50	41.00	41.00	40.75	4000	1.63	2	4000	100.00
JGCHEM	EQ	23-May-2024	232.90	233.45	237.00	229.60	233.00	233.55	232.20	136088	316.00	5264	67841	49.85
JHS	BE	23-May-2024	18.15	17.95	18.40	17.60	18.30	17.95	18.09	70576	12.77	294	-	-
JINDALPHOT	EQ	23-May-2024	700.80	707.00	707.00	676.90	680.30	681.75	687.51	31765	218.39	2929	18942	59.63
JINDALPOLY	EQ	23-May-2024	514.05	515.90	516.75	513.00	515.60	515.45	515.26	17185	88.55	1332	10019	58.30
JINDALSAW	EQ	23-May-2024	552.55	552.55	553.95	540.15	544.90	544.20	545.26	562100	3064.89	24699	335365	59.66
JINDALSTEL	EQ	23-May-2024	1077.70	1065.00	1076.75	1050.10	1072.40	1074.05	1062.76	1299470	13810.25	54847	301021	23.16
JINDRILL	EQ	23-May-2024	727.75	727.75	734.90	714.00	724.10	727.65	724.16	52376	379.29	4439	27324	52.17
JINDWORLD	EQ	23-May-2024	349.25	350.50	354.40	344.95	348.00	347.00	349.26	17867	62.40	2059	6482	36.28
JIOFIN	EQ	23-May-2024	357.65	357.65	376.00	357.40	367.90	367.75	367.62	37524603	137949.33	272316	15312839	40.81
JISLDVREQS	EQ	23-May-2024	34.05	34.05	34.70	33.60	33.65	33.80	34.06	35033	11.93	413	18122	51.73
JISLJALEQS	EQ	23-May-2024	63.60	64.00	65.35	63.10	64.25	64.15	64.23	5512591	3540.55	11203	2002418	36.32
JITFINFRA	BE	23-May-2024	750.30	772.80	782.00	740.25	782.00	777.55	768.49	24008	184.50	408	-	-
JKCEMENT	EQ	23-May-2024	3967.15	3969.95	3994.00	3855.30	3984.95	3967.75	3926.60	149633	5875.49	22994	67323	44.99
JKIL	EQ	23-May-2024	671.50	668.70	675.00	659.25	659.55	660.80	666.75	118172	787.91	9430	58021	49.10
JKLAKSHMI	EQ	23-May-2024	796.35	802.00	803.95	792.25	795.00	794.35	798.57	118453	945.93	8479	75215	63.50
JKPAPER	EQ	23-May-2024	369.25	369.70	380.95	368.00	379.80	379.20	377.60	728594	2751.18	18224	386524	53.05
JKTYRE	EQ	23-May-2024	424.45	426.00	426.95	415.55	417.20	416.70	419.01	871174	3650.27	26516	342519	39.32
JLHL	EQ	23-May-2024	1145.20	1152.10	1168.50	1141.10	1158.40	1148.85	1155.65	40975	473.53	6508	22468	54.83
JMA	BE	23-May-2024	100.45	102.30	102.30	98.25	100.00	100.00	99.56	15496	15.43	127	-	-
JMFINANCIL	EQ	23-May-2024	82.50	81.60	81.95	79.50	80.00	79.90	80.12	5782293	4632.83	22637	2960426	51.20
JNKINDIA	EQ	23-May-2024	626.30	627.65	637.00	620.40	635.00	633.65	630.72	294296	1856.19	11970	179855	61.11
JOCIL	EQ	23-May-2024	193.25	193.55	195.75	190.55	191.05	191.40	192.91	7005	13.51	226	4989	71.22
JPASSOCIAT	EQ	23-May-2024	15.65	15.60	16.05	15.25	15.35	15.45	15.57	38364080	5975.13	19226	17545208	45.73
JPOLYINVST	EQ	23-May-2024	768.50	782.75	782.75	736.00	748.00	747.40	751.03	13688	102.80	1800	9322	68.10
JPPOWER	EQ	23-May-2024	19.35	19.60	20.10	19.40	19.85	19.80	19.81	49157473	9739.92	40333	25121640	51.10
JSFB	EQ	23-May-2024	614.00	618.70	623.90	590.00	598.00	599.20	600.06	356688	2140.34	7790	215690	60.47
JSL	EQ	23-May-2024	707.00	711.95	724.70	704.90	712.00	713.60	713.04	1472715	10501.11	63279	908507	61.69
JSLL	ST	23-May-2024	1197.35	1197.00	1208.50	1185.00	1185.00	1188.70	1190.32	63180	752.05	101	63000	99.72
JSWENERGY	EQ	23-May-2024	609.45	611.90	626.00	610.90	617.30	617.45	620.53	4278722	26550.81	80708	2190619	51.20
JSWHL	EQ	23-May-2024	6749.90	6766.70	6798.95	6702.10	6776.00	6772.45	6745.59	2667	179.90	967	1399	52.46
JSWINFRA	EQ	23-May-2024	278.90	278.80	285.00	278.05	278.55	279.00	280.81	3241485	9102.37	29944	1495033	46.12
JSWSTEEL	EQ	23-May-2024	915.80	912.00	920.85	890.70	918.00	917.00	908.01	3800388	34508.02	139349	1221198	32.13
JTEKTINDIA	EQ	23-May-2024	164.65	165.00	166.00	162.15	164.50	164.25	164.29	91503	150.33	3307	45315	49.52
JTLIND	EQ	23-May-2024	217.90	217.00	220.70	213.55	216.70	217.45	217.25	1222497	2655.82	17235	380142	31.10
JUBLFOOD	EQ	23-May-2024	479.65	495.90	502.40	466.65	473.80	475.00	482.84	12025120	58061.87	158580	2683760	22.32
JUBLINDS	EQ	23-May-2024	1126.50	1150.00	1155.95	1100.00	1115.00	1105.30	1120.88	12774	143.18	1505	8168	63.94
JUBLINGREA	EQ	23-May-2024	517.55	523.80	525.90	512.60	515.75	515.30	518.64	180950	938.48	9159	86328	47.71
JUBLPHARMA	EQ	23-May-2024	709.70	709.70	722.00	701.00	712.00	717.80	714.77	176437	1261.12	14580	83856	47.53
JUNIORBEES	EQ	23-May-2024	728.20	731.90	732.85	726.25	732.80	732.14	730.66	154505	1128.91	6051	82082	53.13
JUNIPER	EQ	23-May-2024	443.25	442.00	446.70	431.70	432.00	434.05	435.93	113292	493.87	14055	64041	56.53
JUSTDIAL	EQ	23-May-2024	968.10	973.20	994.85	950.10	954.00	957.15	968.68	298857	2894.96	17149	115133	38.52
JWL	EQ	23-May-2024	556.45	558.65	566.80	534.00	540.00	537.60	547.58	1986203	10876.12	36084	1096269	55.19
JYOTHYLAB	EQ	23-May-2024	430.15	430.15	434.65	420.00	421.40	421.85	424.67	478401	2031.61	17318	237291	49.60
JYOTICNC	EQ	23-May-2024	876.35	865.00	896.00	856.05	860.00	860.05	867.90	197939	1717.92	8736	131481	66.43
JYOTISTRUC	BE	23-May-2024	27.15	27.50	27.60	26.20	27.30	27.30	27.06	2338976	632.92	2178	-	-
K2INFRA	SM	23-May-2024	161.60	164.90	164.90	158.50	160.00	159.65	160.25	40800	65.38	31	31200	76.47
KABRAEXTRU	EQ	23-May-2024	376.10	379.10	379.55	373.00	378.00	376.00	376.40	23603	88.84	2380	11316	47.94
KAJARIACER	EQ	23-May-2024	1305.35	1305.00	1305.25	1265.85	1273.10	1271.05	1279.09	82544	1055.81	9391	42341	51.30
KAKATCEM	EQ	23-May-2024	215.05	216.45	230.60	195.70	214.95	215.40	217.23	95682	207.85	1369	28706	30.00
KALAMANDIR	EQ	23-May-2024	183.95	185.90	185.90	179.10	179.90	179.55	180.86	274471	496.42	10008	182206	66.38
KALYANIFRG	EQ	23-May-2024	447.55	444.90	450.95	439.60	443.75	443.45	444.56	1358	6.04	142	904	66.57
KALYANKJIL	EQ	23-May-2024	399.80	400.00	405.00	399.10	404.85	403.00	401.76	1097655	4409.94	23802	670449	61.08
KAMATHOTEL	EQ	23-May-2024	267.40	267.40	271.65	254.05	254.05	254.90	259.58	99758	258.95	2280	76249	76.43
KAMDHENU	EQ	23-May-2024	525.95	534.95	534.95	515.05	519.80	520.00	522.80	36817	192.48	1726	20188	54.83
KAMOPAINTS	EQ	23-May-2024	171.30	172.00	174.40	170.15	171.15	171.95	172.87	474252	819.82	5901	56381	11.89
KANANIIND	BE	23-May-2024	3.70	3.80	3.80	3.60	3.70	3.65	3.67	420513	15.42	937	-	-
KANDARP	SM	23-May-2024	32.90	31.30	31.70	31.25	31.70	31.65	31.43	20000	6.29	5	16000	80.00
KANORICHEM	EQ	23-May-2024	119.75	122.65	123.30	119.75	120.50	121.25	121.89	25599	31.20	448	18515	72.33
KANPRPLA	EQ	23-May-2024	105.50	105.95	108.00	104.20	107.00	105.85	106.04	8080	8.57	232	4110	50.87
KANSAINER	EQ	23-May-2024	273.05	274.00	274.45	271.70	272.90	273.35	273.24	157131	429.34	8225	98988	63.00
KAPSTON	EQ	23-May-2024	334.30	339.95	339.95	325.25	329.90	327.20	330.59	8289	27.40	766	4477	54.01
KARMAENG	BE	23-May-2024	72.10	73.00	73.00	73.00	73.00	73.00	73.00	7175	5.24	24	-	-
KARNIKA	SM	23-May-2024	294.05	294.90	295.00	285.00	292.65	292.25	291.68	60400	176.18	40	59200	98.01
KARURVYSYA	EQ	23-May-2024	196.80	197.90	202.45	197.70	198.40	198.45	199.50	1224930	2443.68	15916	524532	42.82
KAUSHALYA	EQ	23-May-2024	730.70	736.70	738.15	717.00	717.00	722.30	724.61	333	2.41	163	205	61.56
KAVVERITEL	EQ	23-May-2024	17.75	17.25	18.15	16.90	16.90	16.90	17.12	86562	14.82	392	64717	74.76
KAYA	EQ	23-May-2024	333.60	334.35	339.70	316.85	320.00	321.65	323.58	53209	172.18	2777	34345	64.55
KAYNES	EQ	23-May-2024	3461.00	3464.00	3464.00	3328.00	3345.00	3342.50	3390.78	221743	7518.81	30153	106213	47.90
KBCGLOBAL	EQ	23-May-2024	1.70	1.75	1.75	1.70	1.75	1.75	1.75	10106418	176.39	2121	7815142	77.33
KCEIL	SM	23-May-2024	301.45	301.45	316.50	299.00	314.00	315.50	307.34	106500	327.32	158	79500	74.65
KCK	SM	23-May-2024	152.25	153.85	159.85	153.85	159.85	159.85	159.35	24000	38.24	6	24000	100.00
KCP	EQ	23-May-2024	182.45	181.90	188.00	181.80	183.30	183.25	185.11	492563	911.76	8824	254642	51.70
KCPSUGIND	EQ	23-May-2024	36.35	36.70	37.50	35.55	35.75	35.75	36.34	504584	183.35	2320	309616	61.36
KDDL	EQ	23-May-2024	2541.60	2510.00	2575.75	2510.00	2520.00	2530.70	2536.98	8965	227.44	2176	5079	56.65
KDL	SM	23-May-2024	1219.95	1280.90	1280.90	1158.95	1159.00	1158.95	1228.72	97600	1199.23	412	78800	80.74
KEC	EQ	23-May-2024	799.60	799.60	799.60	781.00	785.00	785.05	788.70	302122	2382.84	17305	137572	45.54
KECL	EQ	23-May-2024	207.35	209.00	211.30	187.00	193.35	193.60	195.10	2210841	4313.26	28791	879643	39.79
KEEPLEARN	BE	23-May-2024	3.65	3.55	3.55	3.50	3.50	3.50	3.50	32665	1.14	59	-	-
KEI	EQ	23-May-2024	4160.50	4101.35	4300.00	4101.35	4291.90	4286.30	4238.28	204554	8669.57	25362	119764	58.55
KEL	SM	23-May-2024	171.50	179.50	179.95	165.00	165.00	166.50	169.09	51600	87.25	38	24000	46.51
KELLTONTEC	EQ	23-May-2024	95.85	95.85	98.50	95.05	95.55	95.50	96.62	556727	537.91	5426	304812	54.75
KERNEX	EQ	23-May-2024	463.00	467.70	473.90	451.05	459.00	458.60	462.96	15068	69.76	636	11383	75.54
KESORAMIND	EQ	23-May-2024	181.05	180.10	185.80	179.75	185.60	185.30	182.87	1232484	2253.79	10665	734122	59.56
KEYFINSERV	BE	23-May-2024	169.30	175.00	175.00	168.00	168.00	168.40	169.29	884	1.50	30	-	-
KFINTECH	EQ	23-May-2024	752.80	754.50	774.00	741.15	755.00	759.95	753.78	252466	1903.03	17992	130690	51.77
KHADIM	EQ	23-May-2024	355.05	352.00	359.95	352.00	352.35	353.00	353.46	18380	64.97	1078	14579	79.32
KHAICHEM	EQ	23-May-2024	70.45	70.75	71.45	67.90	68.55	69.40	69.55	243528	169.36	2301	88303	36.26
KHAITANLTD	EQ	23-May-2024	65.85	69.00	69.00	66.00	66.50	67.10	67.06	5483	3.68	121	3685	67.21
KHANDSE	EQ	23-May-2024	29.25	30.80	30.80	28.45	28.70	28.75	29.46	14021	4.13	118	5993	42.74
KHFM	SM	23-May-2024	90.05	93.00	93.00	85.00	88.90	86.95	89.77	21700	19.48	7	12400	57.14
KICL	EQ	23-May-2024	4387.00	4430.85	4449.00	4375.10	4416.00	4402.70	4409.51	2870	126.55	988	1367	47.63
KILITCH	EQ	23-May-2024	338.80	344.10	344.10	335.00	335.00	336.45	339.28	2138	7.25	176	1551	72.54
KIMS	EQ	23-May-2024	1905.60	1918.15	1922.15	1867.75	1875.00	1872.80	1884.02	60251	1135.14	11901	39700	65.89
KINGFA	EQ	23-May-2024	1965.85	1975.65	1975.65	1944.00	1944.00	1948.85	1956.79	2533	49.57	497	1610	63.56
KIOCL	EQ	23-May-2024	472.95	475.00	482.00	465.10	469.90	468.75	472.45	268449	1268.28	17351	93122	34.69
KIRIINDUS	EQ	23-May-2024	317.75	316.50	342.00	315.35	319.85	318.90	328.12	601644	1974.14	24844	213484	35.48
KIRLOSBROS	EQ	23-May-2024	1707.30	1692.05	1728.35	1627.55	1684.00	1689.15	1665.60	200634	3341.76	21481	108164	53.91
KIRLOSENG	EQ	23-May-2024	1297.85	1300.00	1322.00	1242.10	1300.00	1295.30	1278.40	212640	2718.40	22405	93707	44.07
KIRLOSIND	EQ	23-May-2024	6387.50	6387.50	6466.70	6152.40	6200.00	6221.15	6284.15	11016	692.26	3674	4259	38.66
KIRLPNU	EQ	23-May-2024	1217.75	1235.00	1250.00	1176.00	1214.95	1192.70	1199.17	144379	1731.35	5612	108932	75.45
KITEX	EQ	23-May-2024	218.65	218.65	218.65	211.00	211.60	211.50	213.69	203788	435.48	5022	103546	50.81
KKCL	EQ	23-May-2024	662.35	669.00	669.65	650.05	655.00	654.85	658.90	32149	211.83	3141	19883	61.85
KLL	SM	23-May-2024	93.50	95.00	95.00	91.30	91.30	91.95	93.17	32000	29.81	20	30400	95.00
KMSUGAR	EQ	23-May-2024	38.75	39.55	39.55	37.30	37.75	37.70	38.19	616697	235.54	2956	323621	52.48
KNAGRI	SM	23-May-2024	133.35	133.90	135.00	132.00	132.00	132.00	132.61	6400	8.49	5	6400	100.00
KNRCON	EQ	23-May-2024	276.00	277.00	278.50	271.55	275.70	274.70	274.71	767534	2108.52	18794	353691	46.08
KODYTECH	SM	23-May-2024	1669.85	1638.00	1738.00	1586.35	1606.95	1595.75	1630.55	19200	313.07	162	11500	59.90
KOHINOOR	EQ	23-May-2024	40.40	40.75	42.45	40.20	40.50	40.80	40.99	170186	69.75	1476	67735	39.80
KOKUYOCMLN	EQ	23-May-2024	148.70	150.20	150.60	146.10	149.00	147.15	147.74	118023	174.36	5379	62221	52.72
KOLTEPATIL	EQ	23-May-2024	511.90	512.00	518.75	509.05	511.00	512.20	512.67	64443	330.38	5421	32164	49.91
KONSTELEC	SM	23-May-2024	207.15	210.00	216.90	199.70	199.70	200.50	207.74	165000	342.78	138	110000	66.67
KONTOR	SM	23-May-2024	120.95	120.95	123.00	108.85	108.85	108.85	112.39	73200	82.27	61	50400	68.85
KOPRAN	EQ	23-May-2024	237.75	237.80	242.60	237.00	238.00	237.90	238.79	172633	412.23	5582	100045	57.95
KORE	SM	23-May-2024	437.50	437.50	437.50	437.50	437.50	437.50	437.50	500	2.19	1	500	100.00
KOTAKBANK	EQ	23-May-2024	1699.55	1700.00	1713.60	1697.05	1706.90	1709.05	1705.98	5681295	96921.94	213959	3874859	68.20
KOTARISUG	EQ	23-May-2024	56.05	56.40	56.75	56.00	56.15	56.25	56.32	103972	58.56	1387	65509	63.01
KOTHARIPET	EQ	23-May-2024	137.10	137.10	138.20	134.80	135.50	135.20	135.79	43797	59.47	1399	26127	59.65
KOTHARIPRO	EQ	23-May-2024	128.70	129.95	130.30	125.25	126.00	126.40	127.67	9618	12.28	542	6316	65.67
KOTYARK	SM	23-May-2024	1083.30	1094.95	1109.10	1040.05	1049.95	1046.50	1059.44	41700	441.79	349	29900	71.70
KPIGREEN	EQ	23-May-2024	1884.60	1919.95	1974.80	1885.00	1900.00	1895.10	1930.88	472462	9122.65	27010	208005	44.03
KPIL	EQ	23-May-2024	1226.10	1236.00	1244.00	1221.80	1230.60	1227.80	1230.86	103888	1278.71	8904	40278	38.77
KPITTECH	EQ	23-May-2024	1506.35	1482.00	1507.10	1482.00	1501.00	1504.65	1499.69	619359	9288.45	42963	341977	55.21
KPRMILL	EQ	23-May-2024	808.80	808.35	812.25	796.00	800.00	799.00	801.26	67678	542.28	6277	35888	53.03
KRBL	EQ	23-May-2024	287.80	289.00	289.80	283.25	283.95	283.85	285.13	519866	1482.29	9989	335991	64.63
KREBSBIO	EQ	23-May-2024	66.50	66.50	67.45	65.55	65.75	65.85	66.39	6905	4.58	108	5286	76.55
KRIDHANINF	BE	23-May-2024	4.40	4.35	4.35	4.35	4.35	4.35	4.35	5857	0.25	15	-	-
KRISHANA	EQ	23-May-2024	229.30	231.95	237.00	230.00	234.90	234.75	234.45	91208	213.84	830	80826	88.62
KRISHCA	SM	23-May-2024	236.00	230.10	239.50	220.40	224.00	223.35	224.41	52000	116.69	102	38000	73.08
KRISHNADEF	SM	23-May-2024	451.90	450.00	458.00	445.00	445.00	449.30	450.73	17000	76.62	30	9000	52.94
KRITI	EQ	23-May-2024	114.70	114.00	119.00	113.95	116.90	116.00	116.06	326176	378.56	2582	252630	77.45
KRITIKA	BE	23-May-2024	19.80	19.40	19.40	19.40	19.40	19.40	19.40	309019	59.95	603	-	-
KRITINUT	EQ	23-May-2024	104.45	104.50	109.00	102.50	106.60	107.00	106.65	135272	144.27	1831	62580	46.26
KRSNAA	EQ	23-May-2024	590.65	590.95	597.70	589.65	592.00	593.35	593.45	29535	175.28	2647	16877	57.14
KRYSTAL	EQ	23-May-2024	693.80	699.80	736.15	692.55	712.50	712.80	713.46	215969	1540.85	9648	120311	55.71
KSB	EQ	23-May-2024	4630.65	4640.00	4664.55	4521.80	4560.00	4555.05	4574.57	22333	1021.64	5309	14099	63.13
KSCL	EQ	23-May-2024	883.25	870.00	877.55	844.35	869.80	868.50	861.90	143764	1239.10	12375	45029	31.32
KSHITIJPOL	BE	23-May-2024	5.15	5.15	5.15	5.00	5.10	5.05	5.04	134160	6.76	477	-	-
KSL	EQ	23-May-2024	872.40	878.80	878.80	861.25	862.20	863.35	868.06	34656	300.83	2615	23432	67.61
KSOLVES	EQ	23-May-2024	1099.65	1100.50	1107.70	1095.55	1102.00	1099.85	1100.29	16602	182.67	2944	10502	63.26
KTKBANK	EQ	23-May-2024	219.95	220.80	224.40	220.30	223.45	223.45	222.80	1901836	4237.37	22760	1018768	53.57
KTL	SM	23-May-2024	47.10	46.00	46.00	44.00	44.50	44.50	44.38	39000	17.31	13	24000	61.54
KUANTUM	EQ	23-May-2024	159.05	159.05	159.85	156.45	159.70	159.00	158.13	53422	84.48	2426	31250	58.50
LAGNAM	BE	23-May-2024	137.85	135.10	135.10	135.10	135.10	135.10	135.10	3230	4.36	40	-	-
LAKPRE	BZ	23-May-2024	4.25	4.40	4.45	4.40	4.45	4.45	4.45	4150	0.18	3	-	-
LAL	EQ	23-May-2024	24.25	24.90	25.45	24.30	25.45	25.45	25.38	349040	88.59	1122	203576	58.32
LALPATHLAB	EQ	23-May-2024	2586.05	2582.00	2586.00	2533.15	2574.00	2581.20	2563.50	139291	3570.72	16152	58102	41.71
LAMBODHARA	EQ	23-May-2024	148.65	149.70	156.00	147.00	148.90	148.10	150.23	20185	30.32	774	10029	49.69
LANCORHOL	EQ	23-May-2024	47.95	49.65	49.65	46.00	46.50	46.55	47.10	105676	49.78	372	67988	64.34
LANDMARK	EQ	23-May-2024	751.30	754.95	774.00	751.80	766.00	764.70	760.28	39278	298.62	5253	21335	54.32
LAOPALA	EQ	23-May-2024	321.60	323.95	326.50	320.55	324.30	324.05	323.48	86378	279.41	3986	47936	55.50
LASA	EQ	23-May-2024	23.45	23.90	23.90	22.75	23.00	22.85	22.99	75339	17.32	551	60578	80.41
LATENTVIEW	BE	23-May-2024	481.65	482.00	498.75	479.00	497.90	497.40	492.70	470038	2315.86	8746	-	-
LATTEYS	BE	23-May-2024	17.30	17.00	17.00	17.00	17.00	17.00	17.00	30633	5.21	77	-	-
LAURUSLABS	EQ	23-May-2024	456.40	457.05	457.95	444.50	448.70	449.90	450.08	1181706	5318.62	20009	625938	52.97
LAWSIKHO	SM	23-May-2024	301.90	308.80	308.80	291.25	293.50	293.05	296.80	25500	75.68	48	21000	82.35
LAXMICOT	EQ	23-May-2024	33.20	32.70	33.45	32.30	32.35	32.45	32.70	36064	11.79	337	26585	73.72
LAXMIMACH	EQ	23-May-2024	17069.20	17010.00	17177.25	17002.00	17041.90	17022.60	17049.17	2011	342.86	995	925	46.00
LCCINFOTEC	BE	23-May-2024	2.45	2.50	2.50	2.50	2.50	2.50	2.50	44714	1.12	22	-	-
LEMERITE	SM	23-May-2024	83.90	84.40	84.55	82.00	82.00	82.00	82.83	48000	39.76	24	28800	60.00
LEMONTREE	EQ	23-May-2024	149.95	151.00	151.35	146.40	148.10	147.40	148.48	1909821	2835.77	28002	1071986	56.13
LEXUS	EQ	23-May-2024	42.40	43.50	43.50	41.45	41.50	41.50	41.84	24386	10.20	214	15601	63.98
LFIC	BE	23-May-2024	186.10	182.40	195.40	182.40	194.00	194.55	191.66	6197	11.88	69	-	-
LGBBROSLTD	EQ	23-May-2024	1283.90	1283.95	1310.00	1263.05	1287.00	1283.95	1283.07	26180	335.91	4802	12907	49.30
LGBFORGE	EQ	23-May-2024	10.05	9.90	10.05	9.70	9.80	9.85	9.90	307795	30.46	740	211582	68.74
LGHL	BE	23-May-2024	324.00	340.20	340.20	307.80	338.00	338.00	333.80	4711	15.73	150	-	-
LIBAS	EQ	23-May-2024	18.80	19.00	19.00	18.60	18.90	18.80	18.83	50835	9.57	330	37446	73.66
LIBERTSHOE	EQ	23-May-2024	315.15	316.30	317.30	310.30	312.00	311.85	312.86	32717	102.36	1952	20011	61.16
LICHSGFIN	EQ	23-May-2024	655.55	657.95	663.00	649.40	654.00	654.10	654.72	1479811	9688.67	40602	768692	51.95
LICI	EQ	23-May-2024	1055.45	1056.00	1059.00	1028.50	1029.45	1031.20	1037.55	2389235	24789.51	65611	1059240	44.33
LICMFGOLD	EQ	23-May-2024	6766.00	6749.90	6751.00	6603.30	6641.00	6639.40	6655.90	386	25.69	145	252	65.28
LICNETFGSC	EQ	23-May-2024	25.34	25.63	25.64	25.13	25.23	25.26	25.35	76022	19.27	156	58127	76.46
LICNETFN50	EQ	23-May-2024	245.32	246.20	249.90	246.13	249.85	248.96	248.08	985	2.44	55	885	89.85
LICNETFSEN	EQ	23-May-2024	806.97	818.46	828.07	818.45	826.78	827.72	823.32	363	2.99	46	341	93.94
LICNFNHGP	EQ	23-May-2024	252.65	250.01	256.53	247.00	250.43	254.94	253.43	12149	30.79	292	2793	22.99
LICNMID100	EQ	23-May-2024	51.22	51.94	51.94	50.50	51.47	51.01	51.13	19989	10.22	137	17045	85.27
LIKHITHA	EQ	23-May-2024	364.50	366.35	380.50	365.00	366.90	366.85	372.81	234051	872.58	4238	102723	43.89
LINC	EQ	23-May-2024	581.10	581.00	587.75	573.10	585.00	581.20	581.05	7507	43.62	1011	3857	51.38
LINCOLN	EQ	23-May-2024	567.45	573.00	574.60	565.90	568.25	568.00	568.94	29856	169.86	2339	15700	52.59
LINDEINDIA	EQ	23-May-2024	9283.55	9300.00	9381.50	9099.35	9169.90	9158.45	9217.95	107680	9925.89	21322	32806	30.47
LIQUID	EQ	23-May-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	49463	494.63	101	32526	65.76
LIQUID1	EQ	23-May-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	640	6.40	7	630	98.44
LIQUIDADD	EQ	23-May-2024	1010.98	1010.98	1010.98	1010.96	1010.98	1010.98	1010.98	267337	2702.72	261	261666	97.88
LIQUIDBEES	EQ	23-May-2024	1000.00	1001.00	1002.99	996.35	1000.01	1000.00	1000.00	2411298	24113.07	5597	1981933	82.19
LIQUIDCASE	EQ	23-May-2024	102.31	102.32	102.32	102.30	102.32	102.31	102.32	1417775	1450.60	2068	1328069	93.67
LIQUIDETF	EQ	23-May-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	260083	2600.83	240	234686	90.24
LIQUIDIETF	EQ	23-May-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	995994	9959.94	729	750276	75.33
LIQUIDSBI	EQ	23-May-2024	1000.01	1000.01	1000.01	999.99	1000.01	999.99	999.99	8084	80.84	34	7760	95.99
LLOYDS	SM	23-May-2024	118.00	115.15	118.00	115.00	115.00	115.20	115.30	23000	26.52	19	20000	86.96
LLOYDSENGG	EQ	23-May-2024	65.60	65.90	66.90	64.30	64.90	64.55	65.28	4745953	3098.16	15358	2196974	46.29
LLOYDSME	EQ	23-May-2024	705.75	709.20	713.40	699.00	708.00	705.25	702.63	176582	1240.72	6769	120024	67.97
LODHA	EQ	23-May-2024	1312.60	1350.00	1379.85	1313.65	1340.00	1332.70	1347.17	2478906	33395.13	103130	893372	36.04
LOKESHMACH	BE	23-May-2024	435.55	420.30	433.90	414.00	418.00	414.55	417.54	66928	279.45	1514	-	-
LORDSCHLO	BE	23-May-2024	121.00	121.00	123.80	118.50	121.55	119.95	120.68	5336	6.44	111	-	-
LOTUSEYE	BE	23-May-2024	60.00	61.15	61.20	60.00	60.20	60.25	60.24	6685	4.03	85	-	-
LOVABLE	EQ	23-May-2024	127.50	127.15	130.00	126.10	129.00	128.30	127.86	26538	33.93	1109	14028	52.86
LOWVOL	EQ	23-May-2024	182.99	182.99	184.00	182.40	183.54	183.54	183.48	750	1.38	18	749	99.87
LOWVOL1	EQ	23-May-2024	18.59	18.58	18.79	18.40	18.79	18.74	18.64	49081	9.15	269	45146	91.98
LOWVOLIETF	EQ	23-May-2024	19.65	19.89	19.89	19.61	19.70	19.80	19.73	477852	94.26	1624	307275	64.30
LOYALTEX	EQ	23-May-2024	626.25	627.15	647.20	616.95	630.00	630.35	626.11	1232	7.71	135	955	77.52
LPDC	EQ	23-May-2024	9.25	9.60	9.60	9.20	9.35	9.30	9.29	57609	5.35	362	37870	65.74
LRRPL	SM	23-May-2024	33.70	34.90	35.35	34.90	35.35	35.35	35.24	24000	8.46	8	24000	100.00
LT	EQ	23-May-2024	3460.85	3460.90	3601.65	3455.00	3577.00	3585.40	3551.20	4525637	160714.52	274666	2099034	46.38
LTF	EQ	23-May-2024	156.35	157.35	160.00	155.70	159.00	159.15	157.84	7632301	12047.05	51286	5114061	67.01
LTFOODS	EQ	23-May-2024	212.95	212.25	213.75	209.55	210.90	211.10	211.23	462557	977.04	16118	230945	49.93
LTGILTBEES	EQ	23-May-2024	25.69	25.69	25.78	25.61	25.78	25.75	25.74	906791	233.40	620	691869	76.30
LTIM	EQ	23-May-2024	4775.75	4780.00	4848.95	4780.00	4835.00	4831.30	4823.85	491869	23727.00	63773	217335	44.19
LTTS	EQ	23-May-2024	4588.15	4599.95	4640.00	4560.00	4614.20	4617.65	4614.84	201136	9282.10	22082	52955	26.33
LUMAXIND	EQ	23-May-2024	2769.85	2788.00	2800.00	2739.55	2752.00	2760.50	2765.44	6978	192.97	1212	4242	60.79
LUMAXTECH	EQ	23-May-2024	479.15	480.50	495.00	480.35	494.00	491.40	489.18	237012	1159.42	12066	136920	57.77
LUPIN	EQ	23-May-2024	1715.80	1700.00	1700.00	1591.15	1629.00	1632.65	1632.84	3407879	55645.27	139605	897779	26.34
LUXIND	EQ	23-May-2024	1575.00	1587.25	1587.25	1535.60	1539.00	1540.45	1554.85	59783	929.54	6183	35053	58.63
LXCHEM	EQ	23-May-2024	260.20	261.40	262.80	255.25	257.95	256.80	259.26	792474	2054.53	16467	335719	42.36
LYKALABS	EQ	23-May-2024	112.25	112.15	114.40	109.40	110.55	110.20	110.73	120111	133.00	2648	69772	58.09
LYPSAGEMS	EQ	23-May-2024	6.10	6.20	6.20	5.95	6.10	6.00	6.04	32304	1.95	140	25629	79.34
M&M	EQ	23-May-2024	2521.05	2520.00	2617.40	2500.25	2610.00	2609.20	2565.13	4715263	120952.58	209714	2524490	53.54
M&MFIN	EQ	23-May-2024	266.05	267.45	270.00	265.70	269.00	269.05	268.19	2070812	5553.76	27082	874587	42.23
M&MFIN	N3	23-May-2024	1980.00	1987.00	1987.00	1987.00	1987.00	1987.00	1987.00	5	0.10	1	5	100.00
MAANALU	EQ	23-May-2024	142.70	144.15	144.15	141.00	141.50	141.45	141.75	38952	55.21	1277	25537	65.56
MACPOWER	BE	23-May-2024	1350.65	1287.05	1374.00	1285.00	1325.00	1330.05	1307.11	12276	160.46	740	-	-
MADHAV	BE	23-May-2024	45.40	47.60	47.65	47.55	47.65	47.65	47.65	21565	10.27	90	-	-
MADHAVBAUG	SM	23-May-2024	190.00	185.55	185.55	181.00	185.00	185.00	183.73	2800	5.14	7	2800	100.00
MADHUCON	BE	23-May-2024	9.95	10.40	10.40	9.60	9.80	9.80	10.10	42132	4.26	128	-	-
MADHUSUDAN	SM	23-May-2024	139.00	140.00	143.95	139.00	143.95	143.05	141.39	40000	56.56	40	31000	77.50
MADRASFERT	EQ	23-May-2024	91.90	92.50	93.10	89.60	90.40	90.30	91.51	212250	194.24	3037	91768	43.24
MAFANG	EQ	23-May-2024	95.43	95.99	96.39	94.21	95.96	96.05	95.82	432863	414.75	5385	232234	53.65
MAGADSUGAR	EQ	23-May-2024	667.00	667.00	669.00	650.05	656.90	653.60	659.15	9351	61.64	883	6916	73.96
MAGNUM	EQ	23-May-2024	59.30	60.00	60.45	56.60	58.00	57.55	58.08	229414	133.24	819	172506	75.19
MAGSON	SM	23-May-2024	100.30	100.00	100.00	100.00	100.00	100.00	100.00	2000	2.00	1	2000	100.00
MAHABANK	EQ	23-May-2024	67.55	67.85	70.30	67.80	68.95	68.80	69.31	32717023	22676.87	58078	11971170	36.59
MAHAPEXLTD	EQ	23-May-2024	148.25	150.40	158.90	143.80	152.50	153.00	153.54	119207	183.03	2200	73815	61.92
MAHASTEEL	EQ	23-May-2024	110.55	108.50	118.95	108.50	116.00	116.15	116.41	92075	107.18	1243	45707	49.64
MAHEPC	EQ	23-May-2024	134.95	135.00	137.50	135.00	135.10	135.50	136.26	34302	46.74	1093	14266	41.59
MAHESHWARI	EQ	23-May-2024	66.90	66.95	67.95	65.80	67.60	66.00	66.48	19492	12.96	227	12623	64.76
MAHKTECH	EQ	23-May-2024	14.48	14.39	14.59	14.07	14.14	14.12	14.22	1928590	274.23	4480	1458474	75.62
MAHLIFE	EQ	23-May-2024	599.75	600.05	604.80	586.30	590.00	589.85	591.36	313674	1854.93	15325	212157	67.64
MAHLOG	EQ	23-May-2024	447.05	447.05	450.30	439.00	439.35	440.30	441.49	110453	487.63	6827	63622	57.60
MAHSCOOTER	EQ	23-May-2024	7609.10	7609.10	7659.65	7551.50	7628.45	7611.20	7601.98	6744	512.68	693	5609	83.17
MAHSEAMLES	EQ	23-May-2024	753.50	753.55	783.00	753.55	779.00	776.70	761.25	1116191	8497.01	23229	894292	80.12
MAITHANALL	EQ	23-May-2024	1271.85	1271.00	1282.65	1257.60	1270.00	1271.60	1268.74	57342	727.52	6381	29103	50.75
MAITREYA	SM	23-May-2024	167.00	165.00	165.00	161.25	161.25	161.25	162.01	5600	9.07	7	5600	100.00
MAKEINDIA	EQ	23-May-2024	139.89	139.89	141.22	139.10	140.63	140.96	140.12	47695	66.83	815	38514	80.75
MAL	SM	23-May-2024	40.50	41.55	41.60	39.55	39.55	40.05	40.41	24000	9.70	15	19200	80.00
MALLCOM	EQ	23-May-2024	1013.00	1001.00	1023.90	995.05	1000.05	1002.00	1004.57	1580	15.87	238	1295	81.96
MALUPAPER	BE	23-May-2024	40.00	39.80	39.80	39.20	39.20	39.20	39.21	2793	1.10	25	-	-
MANAKALUCO	BE	23-May-2024	25.70	26.95	26.95	25.70	26.65	26.50	26.63	101301	26.98	399	-	-
MANAKCOAT	BE	23-May-2024	58.05	58.80	59.00	55.80	57.95	57.50	57.33	140449	80.51	345	-	-
MANAKSIA	EQ	23-May-2024	110.00	110.30	110.35	108.20	108.45	108.50	109.06	39918	43.53	785	26145	65.50
MANAKSTEEL	BE	23-May-2024	59.45	58.30	58.30	58.30	58.30	58.30	58.30	7045	4.11	77	-	-
MANALIPETC	EQ	23-May-2024	78.05	78.40	78.80	77.00	77.70	77.60	77.94	683490	532.74	4104	384144	56.20
MANAPPURAM	EQ	23-May-2024	178.55	178.40	180.00	173.50	180.00	178.55	176.93	7633796	13506.34	37415	2391164	31.32
MANDEEP	ST	23-May-2024	62.10	60.90	60.90	59.00	59.90	59.60	59.56	232000	138.19	113	218000	93.97
MANGALAM	EQ	23-May-2024	118.05	127.00	127.00	112.10	112.10	113.55	119.59	560022	669.74	6054	287246	51.29
MANGCHEFER	EQ	23-May-2024	112.50	111.40	114.00	111.40	112.65	112.45	112.96	167673	189.41	2776	95174	56.76
MANGLMCEM	EQ	23-May-2024	903.20	903.20	919.50	895.75	901.00	903.95	906.22	56228	509.55	3736	32255	57.36
MANINDS	EQ	23-May-2024	370.20	378.00	378.00	368.30	369.90	370.10	371.21	140082	520.01	2218	85243	60.85
MANINFRA	EQ	23-May-2024	197.15	197.00	200.35	195.50	199.00	199.80	198.38	383303	760.38	7366	233452	60.91
MANKIND	EQ	23-May-2024	2107.15	2118.00	2119.00	2087.40	2097.00	2100.00	2095.82	762526	15981.14	50196	516814	67.78
MANOMAY	EQ	23-May-2024	190.15	189.40	191.40	187.05	187.05	189.60	188.96	4098	7.74	211	2669	65.13
MANORAMA	BE	23-May-2024	552.90	553.80	575.00	550.00	554.00	553.90	563.41	18686	105.28	447	-	-
MANORG	BE	23-May-2024	361.80	363.00	367.50	345.05	357.95	356.60	355.67	5081	18.07	199	-	-
MANUGRAPH	EQ	23-May-2024	22.55	23.00	23.40	22.00	22.50	22.25	22.43	38855	8.72	209	24047	61.89
MANYAVAR	EQ	23-May-2024	1028.95	1029.85	1050.00	1025.10	1031.25	1039.10	1038.06	210232	2182.34	17303	163420	77.73
MAPMYINDIA	EQ	23-May-2024	2000.60	2005.00	2014.60	1960.00	1980.00	1974.20	1980.78	57241	1133.82	5816	37946	66.29
MARALOVER	EQ	23-May-2024	72.55	71.65	74.40	71.65	72.10	72.75	73.31	19005	13.93	476	11022	58.00
MARATHON	EQ	23-May-2024	413.25	412.10	428.00	412.10	426.00	426.55	424.35	43594	184.99	2526	26814	61.51
MARCO	SM	23-May-2024	47.30	49.05	51.50	47.00	47.90	47.90	48.50	63000	30.55	21	30000	47.62
MARICO	EQ	23-May-2024	602.70	607.15	613.70	601.90	608.40	608.15	608.76	3345604	20366.83	68244	2071209	61.91
MARINE	EQ	23-May-2024	111.65	112.00	112.60	106.10	106.90	106.55	108.60	322082	349.77	2158	233069	72.36
MARINETRAN	SM	23-May-2024	29.50	29.50	31.00	29.50	30.10	30.10	30.69	32000	9.82	8	24000	75.00
MARKSANS	EQ	23-May-2024	166.75	166.80	175.00	166.00	169.00	169.05	170.88	1937083	3309.99	29567	758410	39.15
MARSHALL	BE	23-May-2024	28.70	30.00	30.00	27.50	29.55	29.35	28.79	103909	29.92	329	-	-
MARUTI	EQ	23-May-2024	12531.35	12566.05	12975.10	12473.05	12890.00	12934.90	12821.10	768732	98559.93	133241	377174	49.06
MASFIN	EQ	23-May-2024	294.85	294.85	297.25	290.55	293.00	292.90	293.80	67453	198.17	3264	36619	54.29
MASKINVEST	BE	23-May-2024	75.10	71.35	71.35	71.35	71.35	71.35	71.35	100	0.07	1	-	-
MASPTOP50	EQ	23-May-2024	43.30	43.11	43.87	42.69	43.40	43.31	43.15	312021	134.63	1688	179424	57.50
MASTEK	EQ	23-May-2024	2480.35	2489.00	2533.45	2461.10	2471.00	2478.55	2501.59	36917	923.51	7091	17656	47.83
MASTER	SM	23-May-2024	204.00	210.00	235.00	210.00	215.00	213.65	224.14	38000	85.17	36	28000	73.68
MATRIMONY	EQ	23-May-2024	549.25	552.00	552.00	542.25	548.00	547.70	545.88	15906	86.83	1788	10735	67.49
MAWANASUG	EQ	23-May-2024	96.25	96.50	97.25	96.00	96.50	96.60	96.74	82867	80.17	851	60601	73.13
MAXESTATES	EQ	23-May-2024	331.45	351.00	388.00	344.35	369.50	368.80	367.02	1457016	5347.55	49455	421605	28.94
MAXHEALTH	EQ	23-May-2024	838.30	841.45	853.95	793.70	805.00	803.05	814.56	2188356	17825.44	71934	1234873	56.43
MAXIND	EQ	23-May-2024	271.35	280.00	280.45	270.55	274.60	275.10	275.61	45547	125.53	1156	35088	77.04
MAXPOSURE	SM	23-May-2024	92.95	92.50	95.05	89.10	90.00	89.70	91.12	54000	49.21	27	42000	77.78
MAYURUNIQ	EQ	23-May-2024	550.25	558.40	577.80	543.20	547.00	546.15	553.80	984327	5451.23	19574	721807	73.33
MAZDA	EQ	23-May-2024	1452.90	1474.70	1478.40	1421.00	1436.00	1435.85	1442.78	9114	131.50	2361	3735	40.98
MAZDOCK	EQ	23-May-2024	2878.50	2918.00	3208.00	2916.00	3123.95	3125.75	3093.41	8475464	262181.20	323243	873140	10.30
MBAPL	EQ	23-May-2024	233.90	238.60	238.60	233.50	234.95	235.00	234.86	47039	110.48	321	43002	91.42
MBECL	EQ	23-May-2024	5.00	5.25	5.25	5.25	5.25	5.25	5.25	105685	5.55	42	105685	100.00
MBLINFRA	EQ	23-May-2024	46.75	47.85	47.85	46.05	46.20	46.80	46.94	58383	27.41	620	39543	67.73
MCDOWELL-N	EQ	23-May-2024	1187.25	1193.05	1193.10	1167.10	1172.85	1174.15	1174.79	1087942	12781.04	60608	594134	54.61
MCL	EQ	23-May-2024	41.30	41.30	41.90	39.25	40.00	40.25	40.46	52958	21.42	395	28011	52.89
MCLEODRUSS	BE	23-May-2024	24.20	24.40	25.40	24.00	25.25	25.35	25.12	892190	224.16	608	-	-
MCON	SM	23-May-2024	128.25	141.00	141.05	141.00	141.05	141.05	141.04	56000	78.98	47	46000	82.14
MCX	EQ	23-May-2024	3776.05	3799.65	3799.85	3677.05	3766.00	3757.20	3739.85	702441	26270.27	53249	243602	34.68
MDL	SM	23-May-2024	123.95	124.90	124.90	124.90	124.90	124.90	124.90	2000	2.50	1	2000	100.00
MEDANTA	EQ	23-May-2024	1240.25	1252.65	1263.80	1176.00	1222.00	1201.80	1196.71	1136687	13602.89	79370	579762	51.00
MEDIASSIST	EQ	23-May-2024	506.95	502.55	507.95	492.90	495.50	496.10	498.22	170655	850.23	11289	108852	63.78
MEDICAMEQ	EQ	23-May-2024	520.15	538.00	545.00	513.05	524.00	524.80	528.62	8349	44.13	1111	4560	54.62
MEDICO	BE	23-May-2024	38.20	38.60	38.80	37.75	38.00	38.05	38.15	47469	18.11	372	-	-
MEDPLUS	EQ	23-May-2024	698.05	702.20	719.95	697.30	713.00	715.40	712.96	76346	544.32	6532	41762	54.70
MEGAFLEX	SM	23-May-2024	37.90	36.30	36.30	36.30	36.30	36.30	36.30	3000	1.09	1	3000	100.00
MEGASOFT	EQ	23-May-2024	72.95	72.45	72.45	69.55	72.00	71.75	70.83	176105	124.74	1230	102640	58.28
MEGASTAR	EQ	23-May-2024	257.10	255.00	259.55	250.00	253.20	252.40	253.13	9514	24.08	1026	6266	65.86
MEGATHERM	SM	23-May-2024	302.85	301.35	306.00	298.00	305.95	305.40	302.13	40000	120.85	84	26400	66.00
MELSTAR	BZ	23-May-2024	5.25	5.15	5.15	5.15	5.15	5.15	5.15	35	0.00	2	-	-
MENONBE	EQ	23-May-2024	126.55	126.55	129.55	125.00	125.55	126.00	126.48	35546	44.96	1153	20961	58.97
MEP	BE	23-May-2024	8.15	8.40	8.40	7.95	8.15	8.15	8.10	284376	23.03	416	-	-
METROBRAND	EQ	23-May-2024	1143.30	1175.00	1198.90	1116.25	1130.00	1125.05	1148.89	267175	3069.54	24260	131164	49.09
METROPOLIS	EQ	23-May-2024	1956.05	1956.00	1976.45	1923.05	1945.00	1946.85	1946.64	318131	6192.88	17147	70434	22.14
MFSL	EQ	23-May-2024	977.95	981.65	983.60	947.95	967.50	960.90	958.51	1148256	11006.10	51441	632483	55.08
MGEL	EQ	23-May-2024	22.80	22.20	22.85	22.05	22.25	22.30	22.43	164566	36.91	747	123628	75.12
MGL	EQ	23-May-2024	1298.20	1300.75	1309.30	1286.35	1297.00	1292.65	1293.21	235798	3049.37	17792	121094	51.35
MHHL	SM	23-May-2024	53.50	54.00	54.70	54.00	54.70	54.70	54.33	6000	3.26	3	6000	100.00
MHLXMIRU	EQ	23-May-2024	204.35	206.00	245.20	205.30	245.20	245.20	241.61	601187	1452.52	6998	155776	25.91
MHRIL	EQ	23-May-2024	402.10	403.65	412.20	402.95	410.00	409.95	407.10	111428	453.62	5291	58551	52.55
MICEL	EQ	23-May-2024	54.30	57.00	57.00	55.80	57.00	57.00	56.81	1921364	1091.60	5923	1162115	60.48
MICROPRO	SM	23-May-2024	43.95	43.20	43.20	41.50	42.70	42.90	42.73	36800	15.73	23	30400	82.61
MID150BEES	EQ	23-May-2024	199.81	201.90	203.99	199.26	200.00	200.18	200.26	291650	584.05	3744	200266	68.67
MIDCAP	EQ	23-May-2024	147.78	147.79	148.60	147.40	148.39	148.31	148.23	25586	37.93	452	16251	63.52
MIDCAPETF	EQ	23-May-2024	19.66	19.79	19.79	19.60	19.75	19.74	19.70	834915	164.51	3206	587382	70.35
MIDCAPIETF	EQ	23-May-2024	19.93	20.00	21.00	19.87	20.07	20.06	20.04	809602	162.23	1232	659096	81.41
MIDHANI	EQ	23-May-2024	476.80	479.00	492.20	472.30	482.05	481.85	483.15	1443108	6972.33	40723	357387	24.77
MIDQ50ADD	EQ	23-May-2024	230.97	231.25	232.10	230.60	231.95	231.72	230.94	4689	10.83	107	4317	92.07
MIDSELIETF	EQ	23-May-2024	16.08	16.09	16.19	16.02	16.19	16.13	16.11	159415	25.68	532	105599	66.24
MINDACORP	EQ	23-May-2024	426.30	425.05	427.00	413.00	413.95	414.80	417.20	437254	1824.21	16003	234185	53.56
MINDSPACE	RR	23-May-2024	345.51	346.90	349.85	345.00	347.99	347.84	347.77	128504	446.90	2856	108055	84.09
MINDTECK	EQ	23-May-2024	301.10	303.40	304.80	293.00	293.90	293.95	297.09	79682	236.73	2494	51336	64.43
MIRCELECTR	EQ	23-May-2024	22.00	22.10	22.25	20.90	20.90	21.00	21.45	792784	170.07	1662	590095	74.43
MIRZAINT	EQ	23-May-2024	45.80	46.40	46.40	45.00	45.70	45.80	45.54	196662	89.56	1225	124002	63.05
MITCON	EQ	23-May-2024	138.75	140.95	142.40	134.05	134.20	134.75	137.65	47110	64.85	1837	18075	38.37
MITTAL	BE	23-May-2024	1.85	1.90	1.90	1.85	1.90	1.90	1.90	799661	15.19	567	-	-
MKPL	BE	23-May-2024	13.55	13.30	13.30	13.30	13.30	13.30	13.30	484731	64.47	424	-	-
MMFL	EQ	23-May-2024	1137.30	1138.95	1167.60	1135.50	1141.00	1139.75	1147.65	30772	353.16	3778	15872	51.58
MMP	EQ	23-May-2024	287.90	287.90	290.95	280.00	289.45	287.30	286.03	28270	80.86	1800	15610	55.22
MMTC	EQ	23-May-2024	75.75	76.20	77.50	75.00	75.70	75.45	76.11	2139083	1628.08	11068	886793	41.46
MNC	EQ	23-May-2024	29.55	29.73	29.87	29.30	29.87	29.62	29.46	41304	12.17	425	30369	73.53
MODIRUBBER	BE	23-May-2024	98.50	100.85	100.85	96.00	98.00	98.00	97.07	5162	5.01	78	-	-
MODISONLTD	BE	23-May-2024	134.95	137.50	138.00	133.00	135.00	134.55	134.00	17345	23.24	212	-	-
MODTHREAD	BE	23-May-2024	59.35	58.30	58.30	58.20	58.30	58.30	58.26	6493	3.78	25	-	-
MOGSEC	EQ	23-May-2024	55.61	56.34	56.34	55.30	55.45	55.81	55.42	8269	4.58	36	7266	87.87
MOHEALTH	EQ	23-May-2024	35.95	36.00	36.62	35.56	36.00	35.98	35.90	457649	164.28	458	437023	95.49
MOHITIND	EQ	23-May-2024	21.85	22.05	22.10	21.30	21.65	21.60	21.83	11026	2.41	159	7236	65.63
MOIL	EQ	23-May-2024	503.90	506.80	517.80	493.00	499.90	500.70	504.02	3039770	15320.98	54006	947866	31.18
MOKSH	BE	23-May-2024	16.50	16.20	16.20	16.20	16.20	16.20	16.20	44449	7.20	178	-	-
MOL	EQ	23-May-2024	80.35	80.45	81.95	80.15	81.10	81.20	81.06	457572	370.90	3340	211180	46.15
MOLDTECH	EQ	23-May-2024	264.25	263.00	269.70	256.30	262.00	260.85	261.94	563381	1475.70	19068	272378	48.35
MOLDTKPAC	EQ	23-May-2024	793.85	795.35	803.30	793.05	794.20	795.25	799.04	23272	185.95	3814	13188	56.67
MOLOWVOL	EQ	23-May-2024	35.76	35.76	36.10	35.66	35.81	36.06	35.88	50773	18.22	111	36669	72.22
MOM100	EQ	23-May-2024	55.66	56.29	56.29	55.55	55.90	55.81	55.82	239087	133.47	1818	143405	59.98
MOM30IETF	EQ	23-May-2024	34.83	34.87	35.16	34.73	35.00	35.05	34.94	7121027	2487.81	2285	6111377	85.82
MOM50	EQ	23-May-2024	230.58	230.59	234.19	230.26	233.29	233.27	232.14	6521	15.14	103	6331	97.09
MOMENTUM	EQ	23-May-2024	34.62	35.20	35.20	34.49	34.78	34.81	34.73	144627	50.23	524	126928	87.76
MOMOMENTUM	EQ	23-May-2024	69.25	69.30	69.75	69.10	69.61	69.65	69.43	151462	105.16	628	125846	83.09
MON100	EQ	23-May-2024	150.97	151.40	152.55	151.20	151.90	151.98	152.17	407508	620.11	4955	251955	61.83
MONARCH	EQ	23-May-2024	577.95	584.00	604.00	578.50	580.00	584.45	591.85	64100	379.38	2631	44701	69.74
MONIFTY500	EQ	23-May-2024	21.37	21.51	21.57	21.24	21.54	21.52	21.46	425011	91.23	1124	308807	72.66
MONOPHARMA	SM	23-May-2024	40.95	40.05	40.05	40.05	40.05	40.05	40.05	4000	1.60	2	4000	100.00
MONQ50	EQ	23-May-2024	62.75	62.98	63.02	62.41	62.91	62.99	62.83	21531	13.53	337	18041	83.79
MONTECARLO	EQ	23-May-2024	684.05	689.90	692.35	675.95	681.55	688.95	687.69	14217	97.77	2087	8863	62.34
MOQUALITY	EQ	23-May-2024	194.07	194.31	195.02	192.50	194.88	194.52	194.25	1159	2.25	46	1029	88.78
MOREALTY	EQ	23-May-2024	101.89	102.49	103.11	101.59	103.04	102.89	102.52	129823	133.10	1165	81801	63.01
MOREPENLAB	EQ	23-May-2024	50.85	51.00	51.00	49.60	49.85	49.80	50.06	3377592	1690.88	11105	1487841	44.05
MOS	SM	23-May-2024	198.80	201.85	205.00	195.00	195.65	195.95	198.82	68800	136.79	76	42400	61.63
MOSMALL250	EQ	23-May-2024	15.89	16.10	16.10	15.90	15.95	15.94	15.95	213307	34.02	559	171364	80.34
MOTHERSON	EQ	23-May-2024	133.30	134.20	138.50	131.00	137.20	137.35	135.43	22612515	30623.96	83426	10124921	44.78
MOTILALOFS	EQ	23-May-2024	2231.85	2243.80	2280.00	2224.00	2264.90	2270.50	2248.41	120746	2714.86	11854	57392	47.53
MOTISONS	EQ	23-May-2024	185.60	185.40	191.95	181.50	189.15	189.55	188.93	871210	1646.00	10050	514118	59.01
MOTOGENFIN	EQ	23-May-2024	33.90	34.45	34.45	33.55	34.00	34.00	34.07	1768	0.60	39	1142	64.59
MOVALUE	EQ	23-May-2024	102.73	102.73	103.15	102.00	102.85	102.85	102.66	138558	142.25	1563	92936	67.07
MOXSH	SM	23-May-2024	117.00	124.00	124.75	124.00	124.75	124.75	124.38	1600	1.99	2	1600	100.00
MPHASIS	EQ	23-May-2024	2367.55	2372.00	2419.80	2364.05	2401.00	2397.05	2399.90	360709	8656.67	25210	156963	43.52
MPSLTD	EQ	23-May-2024	1610.45	1626.60	1634.00	1584.90	1590.00	1597.90	1616.67	30421	491.81	2359	23269	76.49
MPTODAY	SM	23-May-2024	37.85	39.65	39.70	39.65	39.70	39.70	39.67	6000	2.38	3	4000	66.67
MRF	EQ	23-May-2024	129481.25	129481.25	130585.00	129051.05	130000.00	130160.75	129822.53	11228	14576.47	6638	6457	57.51
MRO-TEK	BE	23-May-2024	87.00	85.00	91.35	82.80	91.35	91.35	89.46	84839	75.89	571	-	-
MRPL	EQ	23-May-2024	209.60	210.30	216.80	210.10	212.40	211.85	213.32	4315317	9205.26	41544	1239198	28.72
MSPL	EQ	23-May-2024	26.85	26.85	27.80	26.50	27.35	27.30	27.36	789834	216.13	1494	518966	65.71
MSTCLTD	EQ	23-May-2024	1005.10	1006.50	1012.95	972.50	984.90	978.35	991.54	341309	3384.23	24050	113343	33.21
MSUMI	EQ	23-May-2024	68.45	68.55	68.75	68.15	68.40	68.35	68.41	2814825	1925.50	32701	1518795	53.96
MTARTECH	EQ	23-May-2024	2135.90	2137.90	2164.20	2087.50	2112.00	2112.70	2126.91	422089	8977.46	34032	170533	40.40
MTEDUCARE	BE	23-May-2024	3.35	3.40	3.45	3.25	3.40	3.40	3.37	46302	1.56	59	-	-
MTNL	EQ	23-May-2024	37.20	37.25	38.40	37.25	37.40	37.40	37.70	2086217	786.46	5636	799224	38.31
MUFIN	EQ	23-May-2024	121.60	123.35	123.35	119.75	122.90	121.20	121.15	71383	86.48	1210	42690	59.80
MUFTI	EQ	23-May-2024	174.95	174.00	176.30	170.90	171.45	171.40	172.94	160179	277.01	4462	117511	73.36
MUKANDLTD	EQ	23-May-2024	158.95	158.95	159.75	156.85	157.30	157.10	158.29	111361	176.28	3714	69880	62.75
MUKKA	EQ	23-May-2024	34.60	34.60	34.75	34.10	34.30	34.20	34.33	757353	259.97	5333	547208	72.25
MUKTAARTS	EQ	23-May-2024	70.95	72.70	72.70	68.75	69.05	69.90	69.93	10774	7.53	127	7358	68.29
MUNJALAU	EQ	23-May-2024	81.55	82.05	83.40	81.50	81.85	81.95	82.34	86580	71.29	733	56347	65.08
MUNJALSHOW	EQ	23-May-2024	165.90	165.95	166.90	161.35	165.45	164.30	165.08	67301	111.10	2110	39979	59.40
MURUDCERA	EQ	23-May-2024	48.30	48.35	48.95	47.50	47.95	47.90	48.11	54761	26.35	658	35456	64.75
MUTHOOTCAP	EQ	23-May-2024	303.15	306.00	306.00	289.75	290.00	290.60	294.42	45319	133.43	1787	36125	79.71
MUTHOOTFIN	EQ	23-May-2024	1708.15	1717.90	1722.25	1695.35	1715.25	1718.55	1714.13	327316	5610.62	22052	168165	51.38
MUTHOOTMF	EQ	23-May-2024	224.40	224.40	225.15	223.00	224.00	223.25	223.71	100711	225.30	2848	61993	61.56
MVGJL	EQ	23-May-2024	237.80	241.90	241.90	235.50	236.50	237.50	238.59	23074	55.05	584	14505	62.86
MVKAGRO	SM	23-May-2024	45.10	45.00	45.50	44.50	45.10	45.10	44.83	12000	5.38	10	12000	100.00
MWL	SM	23-May-2024	150.35	150.50	152.00	148.00	150.50	148.45	148.67	82800	123.10	34	45600	55.07
NACLIND	EQ	23-May-2024	69.30	70.00	70.00	67.75	68.15	68.60	68.61	79110	54.28	977	51599	65.22
NAGAFERT	EQ	23-May-2024	10.15	10.10	10.30	10.10	10.15	10.10	10.16	537228	54.57	1043	386697	71.98
NAGREEKCAP	EQ	23-May-2024	20.55	20.65	21.50	20.00	20.05	20.20	20.83	3614	0.75	60	2806	77.64
NAGREEKEXP	EQ	23-May-2024	31.05	31.30	31.40	30.85	31.00	30.90	31.08	8425	2.62	110	7149	84.85
NAHARCAP	EQ	23-May-2024	288.55	290.10	293.10	287.05	289.00	288.55	290.59	7840	22.78	224	4850	61.86
NAHARINDUS	EQ	23-May-2024	121.70	122.00	123.05	120.70	120.85	121.30	121.45	26752	32.49	518	17937	67.05
NAHARPOLY	EQ	23-May-2024	188.70	189.70	191.05	187.70	188.90	188.15	188.78	11677	22.04	443	8447	72.34
NAHARSPING	EQ	23-May-2024	263.15	264.50	268.00	257.30	263.95	263.25	262.24	33120	86.85	1850	18850	56.91
NAM-INDIA	EQ	23-May-2024	593.40	595.00	623.95	593.40	618.00	620.05	612.67	1736857	10641.26	37688	844053	48.60
NAMAN	SM	23-May-2024	116.35	119.00	121.00	113.05	115.95	114.55	115.97	73600	85.35	46	54400	73.91
NARMADA	BE	23-May-2024	24.00	24.00	24.00	23.75	23.75	23.75	23.98	11390	2.73	73	-	-
NATCOPHARM	EQ	23-May-2024	1003.05	1011.80	1031.00	998.05	1025.00	1025.10	1018.50	565187	5756.42	30100	317711	56.21
NATHBIOGEN	EQ	23-May-2024	190.30	191.75	191.95	188.60	191.00	190.70	190.41	19279	36.71	872	12398	64.31
NATIONALUM	EQ	23-May-2024	197.50	195.05	195.60	190.15	190.90	191.15	192.30	16546968	31819.98	83502	8269058	49.97
NAUKRI	EQ	23-May-2024	6399.65	6429.95	6545.00	6315.50	6430.00	6444.45	6454.13	396561	25594.55	57069	185032	46.66
NAVA	EQ	23-May-2024	510.45	506.50	517.50	505.60	509.10	509.65	512.80	267572	1372.11	6934	162553	60.75
NAVINFLUOR	EQ	23-May-2024	3349.85	3359.95	3375.00	3296.40	3324.35	3330.60	3325.06	109024	3625.12	13038	30298	27.79
NAVINIFTY	EQ	23-May-2024	226.16	227.92	232.36	227.92	231.10	231.10	229.58	2366	5.43	37	1333	56.34
NAVKARCORP	EQ	23-May-2024	102.75	102.50	103.40	101.10	101.70	101.45	101.93	239636	244.26	2056	148725	62.06
NAVNETEDUL	EQ	23-May-2024	159.50	165.00	168.65	155.40	157.00	156.40	162.30	1332154	2162.08	18448	529690	39.76
NAZARA	EQ	23-May-2024	615.55	616.95	618.35	613.55	615.80	615.30	615.41	94538	581.80	4747	51130	54.08
NBCC	EQ	23-May-2024	148.10	148.45	152.75	146.60	148.85	148.70	150.23	22596346	33945.50	95323	8629682	38.19
NBIFIN	EQ	23-May-2024	1847.55	1845.95	1865.15	1843.55	1865.15	1861.55	1849.47	243	4.49	42	188	77.37
NCC	EQ	23-May-2024	289.10	289.00	293.60	285.00	289.20	288.20	288.21	5298590	15271.22	61115	2569758	48.50
NCLIND	EQ	23-May-2024	207.45	208.30	208.45	206.10	207.15	207.20	207.23	57840	119.86	1514	39742	68.71
NDGL	EQ	23-May-2024	2463.85	2471.60	2530.25	2470.40	2476.85	2482.05	2496.44	65	1.62	39	37	56.92
NDL	EQ	23-May-2024	38.50	38.50	39.35	37.90	38.60	38.40	38.40	270966	104.05	1400	134368	49.59
NDLVENTURE	EQ	23-May-2024	97.20	97.25	97.25	94.50	94.50	94.55	94.84	18474	17.52	225	14249	77.13
NDRAUTO	EQ	23-May-2024	883.35	907.95	907.95	865.55	867.50	868.70	873.82	8026	70.13	1444	5455	67.97
NDTV	EQ	23-May-2024	230.35	230.95	255.55	229.00	249.90	248.05	244.62	2408658	5892.09	45319	688124	28.57
NECCLTD	EQ	23-May-2024	24.95	25.30	25.30	24.80	24.85	24.90	24.99	288601	72.12	656	222758	77.19
NECLIFE	EQ	23-May-2024	33.35	33.30	34.15	33.10	33.35	33.35	33.52	190249	63.77	1066	95826	50.37
NELCAST	EQ	23-May-2024	142.80	143.05	144.45	141.50	143.00	142.85	142.75	58771	83.89	1251	32231	54.84
NELCO	EQ	23-May-2024	736.60	737.20	740.00	729.00	730.05	732.10	733.74	53486	392.45	5169	22119	41.35
NEOGEN	EQ	23-May-2024	1434.05	1443.00	1490.95	1430.95	1469.00	1455.50	1460.59	27781	405.77	5900	11850	42.66
NESCO	EQ	23-May-2024	900.80	904.35	905.30	882.35	886.00	885.90	889.92	64026	569.78	6147	33441	52.23
NESTLEIND	EQ	23-May-2024	2469.15	2481.00	2487.50	2455.55	2474.40	2474.15	2472.06	781663	19323.15	108670	392490	50.21
NETF	EQ	23-May-2024	239.45	240.00	243.42	239.45	242.80	242.96	242.20	11772	28.51	243	11584	98.40
NETWEB	EQ	23-May-2024	2147.80	2199.95	2248.80	2075.25	2114.95	2094.30	2170.82	237416	5153.86	16068	125220	52.74
NETWORK18	EQ	23-May-2024	82.25	82.50	83.45	81.20	81.65	81.60	82.12	739214	607.04	4464	394564	53.38
NEULANDLAB	EQ	23-May-2024	6294.30	6293.75	6299.90	6167.70	6211.00	6205.25	6207.51	31094	1930.16	5335	22286	71.67
NEWGEN	EQ	23-May-2024	932.40	930.00	939.95	912.55	918.50	918.10	919.84	106066	975.64	8062	76355	71.99
NEWJAISA	SM	23-May-2024	91.95	93.00	93.00	90.00	90.25	90.10	91.22	30000	27.37	20	25500	85.00
NEXT50	EQ	23-May-2024	692.12	695.90	697.00	692.49	697.00	696.78	694.60	8072	56.07	207	4114	50.97
NEXT50IETF	EQ	23-May-2024	70.89	71.45	71.85	70.81	71.45	71.32	71.14	258729	184.07	2701	151176	58.43
NEXTMEDIA	EQ	23-May-2024	8.00	8.20	8.20	7.40	7.40	7.55	7.81	100960	7.89	152	52307	51.81
NFL	EQ	23-May-2024	102.00	102.00	103.00	100.30	100.90	100.60	101.48	1880694	1908.60	11401	837863	44.55
NGIL	EQ	23-May-2024	52.45	52.50	54.50	52.35	53.30	52.80	53.07	141995	75.35	473	26989	19.01
NGLFINE	EQ	23-May-2024	2325.20	2350.00	2356.40	2261.00	2266.00	2276.90	2304.97	5694	131.24	1435	3229	56.71
NH	EQ	23-May-2024	1267.20	1277.50	1277.50	1252.00	1256.20	1255.10	1263.08	135978	1717.51	13532	80434	59.15
NHPC	EQ	23-May-2024	105.75	106.00	108.70	104.30	105.05	105.30	106.45	121149201	128965.59	311988	35792759	29.54
NIACL	EQ	23-May-2024	245.40	250.00	257.00	245.40	246.30	247.05	249.49	2790234	6961.22	35200	818443	29.33
NIBL	EQ	23-May-2024	34.55	35.20	35.50	33.60	34.75	34.25	34.62	12711	4.40	210	8622	67.83
NIDAN	SM	23-May-2024	34.65	34.65	36.50	33.60	34.70	34.75	34.75	33000	11.47	30	27000	81.82
NIF100BEES	EQ	23-May-2024	246.94	246.99	256.00	246.61	253.94	250.78	249.13	29944	74.60	436	26160	87.36
NIF100IETF	EQ	23-May-2024	25.96	26.75	26.75	25.63	26.35	26.30	26.23	93667	24.57	701	50494	53.91
NIF10GETF	EQ	23-May-2024	23.05	23.05	23.39	22.75	23.00	23.00	22.84	7217	1.65	43	6206	85.99
NIF5GETF	EQ	23-May-2024	55.75	56.10	56.10	55.70	55.81	55.81	55.71	106	0.06	7	105	99.06
NIFITETF	EQ	23-May-2024	336.74	338.73	342.97	338.49	341.17	342.70	340.44	6946	23.65	124	5648	81.31
NIFMID150	EQ	23-May-2024	194.84	195.13	196.51	194.70	196.51	195.96	195.41	2051	4.01	31	1125	54.85
NIFTY1	EQ	23-May-2024	244.04	242.01	248.93	242.01	247.77	247.92	246.88	170708	421.44	976	140990	82.59
NIFTY50ADD	EQ	23-May-2024	232.02	232.02	235.70	231.25	234.88	235.06	233.36	9815	22.90	355	7686	78.31
NIFTYBEES	EQ	23-May-2024	250.36	251.99	254.74	249.55	254.39	254.29	252.57	4372965	11044.80	48144	3366390	76.98
NIFTYBETF	EQ	23-May-2024	226.30	226.72	230.46	226.65	229.45	229.77	228.17	2321	5.30	81	2053	88.45
NIFTYETF	EQ	23-May-2024	239.10	239.71	243.67	239.01	242.75	243.01	241.57	62458	150.88	573	42677	68.33
NIFTYIETF	EQ	23-May-2024	249.02	249.55	253.29	248.15	252.29	252.87	251.22	203811	512.02	4967	102960	50.52
NIFTYQLITY	EQ	23-May-2024	19.95	19.95	20.25	19.47	20.10	20.07	20.08	171889	34.51	510	128673	74.86
NIITLTD	EQ	23-May-2024	101.55	100.45	103.35	100.45	101.40	101.40	102.03	299499	305.58	3229	157391	52.55
NIITMTS	EQ	23-May-2024	470.10	473.00	473.00	448.00	457.90	457.30	454.95	193617	880.86	10704	115636	59.72
NILAINFRA	BE	23-May-2024	11.50	11.35	11.70	10.95	10.95	11.20	11.35	375955	42.69	847	-	-
NILASPACES	BE	23-May-2024	9.20	9.05	9.05	9.05	9.05	9.05	9.05	86958	7.87	214	-	-
NILKAMAL	EQ	23-May-2024	1875.50	1875.50	1882.20	1855.00	1868.00	1861.15	1864.84	9534	177.79	900	7780	81.60
NINSYS	EQ	23-May-2024	496.60	506.60	506.60	470.25	475.00	478.80	479.15	6529	31.28	919	3823	58.55
NIPPOBATRY	EQ	23-May-2024	603.85	612.90	612.90	590.80	604.40	604.45	602.37	4092	24.65	563	2283	55.79
NIRAJ	EQ	23-May-2024	42.00	42.00	42.90	41.55	41.60	41.85	42.08	12923	5.44	182	9925	76.80
NIRMAN	SM	23-May-2024	220.00	230.00	238.00	207.50	231.00	226.85	222.93	52800	117.70	79	30600	57.95
NITCO	BE	23-May-2024	79.40	77.85	77.85	77.85	77.85	77.85	77.85	3528	2.75	28	-	-
NITINSPIN	EQ	23-May-2024	344.80	347.90	351.95	340.55	345.95	345.15	345.25	133793	461.92	5019	82980	62.02
NITIRAJ	BE	23-May-2024	214.15	214.15	214.15	209.90	209.90	209.90	209.91	2302	4.83	21	-	-
NKIND	EQ	23-May-2024	54.60	54.60	57.30	52.10	52.10	53.90	53.93	1315	0.71	66	523	39.77
NLCINDIA	EQ	23-May-2024	241.15	242.05	247.15	238.05	240.25	239.90	242.25	3033661	7349.13	37797	1190922	39.26
NMDC	EQ	23-May-2024	273.20	273.85	274.10	263.65	266.00	266.05	266.81	13589767	36259.48	83793	5274436	38.81
NOCIL	EQ	23-May-2024	261.70	262.00	263.00	256.80	256.80	257.50	259.36	319134	827.71	9777	197363	61.84
NOIDATOLL	BE	23-May-2024	9.70	10.00	10.00	9.30	9.40	9.40	9.62	49932	4.80	196	-	-
NORBTEAEXP	EQ	23-May-2024	12.30	12.35	12.60	12.15	12.30	12.25	12.23	3617	0.44	52	2311	63.89
NOVAAGRI	EQ	23-May-2024	50.95	51.00	51.30	50.10	50.40	50.45	50.47	233403	117.81	3011	156275	66.96
NPBET	EQ	23-May-2024	244.01	247.97	247.97	242.75	246.59	246.72	245.86	1192	2.93	38	1122	94.13
NPST	SM	23-May-2024	1476.75	1538.50	1538.50	1476.95	1477.90	1481.45	1502.61	27800	417.73	177	21600	77.70
NRAIL	EQ	23-May-2024	451.55	450.40	464.95	443.60	455.00	450.25	455.11	12826	58.37	468	10739	83.73
NRBBEARING	EQ	23-May-2024	348.45	350.00	351.20	345.00	350.00	348.05	347.30	215185	747.34	8327	108281	50.32
NRL	EQ	23-May-2024	79.35	79.80	79.90	77.90	78.00	78.40	78.88	70270	55.43	537	38635	54.98
NSIL	EQ	23-May-2024	3433.60	3449.90	3461.05	3402.00	3437.00	3421.60	3426.76	2223	76.18	613	1373	61.76
NSLNISP	EQ	23-May-2024	65.40	65.85	66.20	64.50	65.00	64.85	65.18	7326102	4774.94	21442	3372115	46.03
NTPC	EQ	23-May-2024	373.85	375.05	375.60	369.50	372.20	372.30	371.64	15370357	57121.64	162720	8469852	55.11
NUCLEUS	EQ	23-May-2024	1349.05	1358.00	1474.70	1336.30	1441.00	1440.65	1426.47	246257	3512.79	25335	81636	33.15
NURECA	EQ	23-May-2024	274.20	275.80	278.70	270.10	273.40	271.80	273.22	10294	28.13	607	6163	59.87
NUVAMA	EQ	23-May-2024	4819.55	4881.00	4890.00	4777.60	4868.50	4876.05	4856.88	35016	1700.69	6476	17473	49.90
NUVOCO	EQ	23-May-2024	321.85	321.95	322.00	317.25	317.50	318.10	318.70	101986	325.03	3731	60867	59.68
NV20	EQ	23-May-2024	141.58	141.59	144.04	141.01	142.35	143.06	142.66	23470	33.48	396	15979	68.08
NV20BEES	EQ	23-May-2024	142.62	143.03	144.10	142.21	143.92	143.98	143.63	157224	225.81	345	149708	95.22
NV20IETF	EQ	23-May-2024	13.89	14.30	14.30	13.75	13.80	14.01	13.97	678190	94.74	1893	521551	76.90
NXST	RR	23-May-2024	122.41	123.50	126.00	122.55	125.00	124.27	124.47	1017052	1265.95	20420	790041	77.68
NYKAA	EQ	23-May-2024	179.15	183.60	187.35	172.25	173.50	174.10	180.03	14649605	26373.58	91897	6584892	44.95
OAL	EQ	23-May-2024	349.10	349.90	353.95	339.65	340.50	341.70	344.81	23481	80.97	1812	15843	67.47
OBCL	EQ	23-May-2024	54.10	55.45	55.85	53.50	54.45	54.00	54.33	64959	35.30	873	33707	51.89
OBEROIRLTY	EQ	23-May-2024	1774.25	1798.50	1811.65	1729.55	1789.00	1788.10	1765.69	1363413	24073.67	54559	488670	35.84
OCCL	EQ	23-May-2024	777.45	784.45	795.00	762.05	766.60	765.35	771.32	84321	650.39	2712	64661	76.68
OFSS	EQ	23-May-2024	7653.85	7655.00	7700.10	7605.00	7630.40	7627.60	7649.71	91772	7020.30	14532	49422	53.85
OIL	EQ	23-May-2024	656.45	657.95	661.80	647.20	654.00	653.55	652.80	2671781	17441.45	46551	1204776	45.09
OILCOUNTUB	BE	23-May-2024	39.65	39.00	39.05	38.00	38.55	38.55	38.65	22511	8.70	177	-	-
OLECTRA	EQ	23-May-2024	1793.95	1808.00	1839.00	1798.60	1807.90	1808.70	1816.11	903049	16400.40	44805	282138	31.24
OLIL	SM	23-May-2024	65.50	71.20	71.20	67.75	67.75	67.75	69.20	6000	4.15	5	4800	80.00
OMAXAUTO	BE	23-May-2024	142.30	139.55	139.55	139.45	139.45	139.45	139.48	18545	25.87	78	-	-
OMAXE	EQ	23-May-2024	93.00	93.00	94.00	91.95	93.00	92.75	92.89	84767	78.74	731	57064	67.32
OMFURN	SM	23-May-2024	71.00	70.05	70.05	70.00	70.00	70.00	70.03	9600	6.72	4	9600	100.00
OMINFRAL	EQ	23-May-2024	129.75	131.90	134.15	128.30	131.50	130.70	131.53	200371	263.54	3997	115049	57.42
OMKARCHEM	BZ	23-May-2024	7.55	7.80	7.80	7.20	7.20	7.20	7.35	27513	2.02	62	-	-
ONDOOR	SM	23-May-2024	322.45	324.00	338.55	320.00	329.00	327.50	330.19	93600	309.06	65	78000	83.33
ONELIFECAP	BE	23-May-2024	18.00	18.70	18.70	17.50	18.00	17.80	17.84	30363	5.42	97	-	-
ONEPOINT	EQ	23-May-2024	57.90	58.00	60.55	58.00	59.00	59.70	59.71	1212754	724.18	4013	738276	60.88
ONGC	EQ	23-May-2024	278.00	279.95	284.55	279.10	283.20	283.45	281.71	17719819	49918.97	140099	7896961	44.57
ONMOBILE	EQ	23-May-2024	74.10	74.70	75.50	73.20	73.90	74.00	74.22	344366	255.58	2729	137772	40.01
ONWARDTEC	EQ	23-May-2024	404.45	406.00	417.00	398.25	410.00	408.55	406.74	88866	361.46	7177	46194	51.98
OPTIEMUS	EQ	23-May-2024	275.35	274.90	277.55	271.05	273.95	272.05	273.72	48312	132.24	2697	26094	54.01
ORBTEXP	EQ	23-May-2024	159.50	159.95	160.90	159.30	160.30	160.30	160.00	4138	6.62	185	3170	76.61
ORCHPHARMA	EQ	23-May-2024	1077.90	1080.00	1105.45	1078.15	1094.60	1097.10	1092.04	35465	387.29	7099	22538	63.55
ORIANA	SM	23-May-2024	2414.00	2400.00	2400.00	2293.30	2293.30	2293.30	2317.43	101550	2353.35	554	64950	63.96
ORICONENT	EQ	23-May-2024	38.00	38.15	38.35	36.75	37.00	37.00	37.29	407641	152.03	2303	242627	59.52
ORIENTALTL	BE	23-May-2024	8.95	8.95	9.25	8.70	9.00	8.85	8.90	47736	4.25	180	-	-
ORIENTBELL	EQ	23-May-2024	373.80	373.80	379.70	364.80	367.90	366.35	372.09	24258	90.26	4688	4053	16.71
ORIENTCEM	EQ	23-May-2024	217.45	219.15	220.85	213.50	214.95	214.55	216.92	322173	698.86	8123	159632	49.55
ORIENTCER	EQ	23-May-2024	48.90	48.90	49.25	46.50	46.80	47.00	47.09	713371	335.95	1690	658998	92.38
ORIENTELEC	EQ	23-May-2024	216.50	218.85	222.45	216.05	219.55	220.35	218.83	716031	1566.88	8119	553812	77.34
ORIENTHOT	EQ	23-May-2024	140.65	140.60	143.40	138.00	141.85	142.25	140.63	434702	611.32	6566	160598	36.94
ORIENTLTD	EQ	23-May-2024	92.50	92.90	92.95	88.25	91.40	90.15	90.65	13670	12.39	251	9195	67.26
ORIENTPPR	EQ	23-May-2024	53.60	53.80	54.15	53.05	53.35	53.30	53.50	1374717	735.46	5767	568246	41.34
ORISSAMINE	EQ	23-May-2024	5910.70	5969.80	6063.00	5890.00	5900.00	5911.65	5966.46	12662	755.47	3792	4607	36.38
ORTINLAB	EQ	23-May-2024	17.90	18.05	18.45	17.60	18.35	18.15	18.06	17730	3.20	126	12795	72.17
OSIAHYPER	BE	23-May-2024	30.65	29.15	30.00	29.15	29.15	29.15	29.21	454261	132.69	1214	-	-
OSWALAGRO	EQ	23-May-2024	45.45	45.45	46.85	44.45	44.50	44.65	45.47	70372	32.00	671	44495	63.23
OSWALGREEN	EQ	23-May-2024	32.90	32.90	34.55	32.90	33.90	33.90	34.02	738726	251.30	3094	321362	43.50
OSWALSEEDS	BE	23-May-2024	27.85	27.80	28.00	27.50	27.55	27.65	27.64	39567	10.94	285	-	-
OWAIS	SM	23-May-2024	1195.90	1136.10	1225.00	1136.10	1136.10	1146.70	1153.22	185600	2140.37	107	70400	37.93
PAGEIND	EQ	23-May-2024	36325.20	36690.00	36690.00	35200.10	35650.00	35581.35	35629.67	59941	21356.78	21829	13859	23.12
PAISALO	EQ	23-May-2024	66.80	67.30	67.80	64.75	65.05	65.05	65.85	671356	442.06	5233	434994	64.79
PAKKA	EQ	23-May-2024	262.95	263.80	266.20	260.00	262.90	262.70	263.49	76497	201.56	5757	34905	45.63
PALASHSECU	EQ	23-May-2024	134.45	135.80	137.45	131.00	131.30	132.70	135.60	12724	17.25	694	8423	66.20
PALREDTEC	BE	23-May-2024	116.45	116.50	122.25	115.30	122.25	122.25	119.79	15795	18.92	224	-	-
PANACEABIO	EQ	23-May-2024	138.00	138.75	138.75	136.00	136.65	136.35	136.98	59710	81.79	1523	31588	52.90
PANACHE	EQ	23-May-2024	84.60	84.60	86.25	83.10	85.20	84.70	84.42	21846	18.44	124	19738	90.35
PANAMAPET	EQ	23-May-2024	352.95	351.30	352.35	342.95	346.00	348.45	346.76	149893	519.76	5243	100053	66.75
PANSARI	EQ	23-May-2024	90.00	90.00	90.00	88.20	90.00	90.00	89.23	326	0.29	15	194	59.51
PAR	EQ	23-May-2024	250.80	254.70	257.00	236.95	244.00	244.75	248.24	19856	49.29	837	12947	65.20
PARACABLES	BE	23-May-2024	75.15	78.10	78.90	76.10	78.90	78.90	78.35	715935	560.91	4131	-	-
PARADEEP	EQ	23-May-2024	69.80	69.55	69.95	68.40	69.00	68.80	68.98	1368241	943.78	7143	646005	47.21
PARAGMILK	EQ	23-May-2024	184.60	184.60	186.20	178.00	178.90	178.80	180.35	1702739	3070.83	21910	987623	58.00
PARAGON	SM	23-May-2024	133.35	133.00	138.00	133.00	135.00	137.30	136.41	34800	47.47	26	33600	96.55
PARAS	EQ	23-May-2024	777.80	781.80	802.90	775.00	779.00	778.95	787.06	1033258	8132.35	43962	260527	25.21
PARASPETRO	BE	23-May-2024	3.30	3.30	3.30	3.25	3.25	3.25	3.27	108709	3.55	195	-	-
PARIN	SM	23-May-2024	183.40	191.00	191.00	176.00	182.00	184.00	182.43	8000	14.59	8	5000	62.50
PARKHOTELS	EQ	23-May-2024	188.30	187.00	191.60	183.60	184.00	185.90	186.13	475219	884.55	15557	250242	52.66
PARSVNATH	EQ	23-May-2024	13.55	13.70	13.75	12.90	13.00	13.00	13.24	404638	53.57	854	287914	71.15
PARTYCRUS	SM	23-May-2024	128.00	125.00	127.90	122.15	124.95	124.95	124.76	24000	29.94	23	14000	58.33
PASHUPATI	SM	23-May-2024	207.00	211.15	217.35	207.00	217.35	212.75	211.83	105600	223.69	70	63200	59.85
PASUPTAC	EQ	23-May-2024	36.95	36.95	37.20	36.55	36.55	36.60	36.74	64507	23.70	581	37910	58.77
PATANJALI	EQ	23-May-2024	1405.10	1402.00	1423.00	1395.40	1414.00	1412.90	1413.62	229878	3249.59	11313	131631	57.26
PATELENG	EQ	23-May-2024	64.65	65.00	65.25	63.50	63.80	63.60	64.02	6301471	4033.98	22206	3911592	62.07
PATINTLOG	EQ	23-May-2024	21.25	21.00	21.45	21.00	21.30	21.30	21.21	196879	41.76	764	127044	64.53
PATTECH	ST	23-May-2024	87.50	88.00	88.00	88.00	88.00	88.00	88.00	1500	1.32	1	1500	100.00
PAVNAIND	EQ	23-May-2024	556.10	583.05	583.05	540.00	540.00	548.25	553.70	12117	67.09	581	8358	68.98
PAYTM	EQ	23-May-2024	368.85	368.00	368.00	353.50	358.00	356.25	358.82	2589388	9291.17	49514	1618666	62.51
PCBL	EQ	23-May-2024	264.75	266.40	270.50	257.70	259.25	259.40	264.16	3039060	8028.12	47387	1043491	34.34
PCJEWELLER	EQ	23-May-2024	49.45	50.00	50.30	49.45	49.55	49.50	49.76	781785	389.05	2954	415475	53.14
PDMJEPAPER	EQ	23-May-2024	91.65	91.75	95.00	91.50	93.10	93.10	93.15	492894	459.13	4550	147686	29.96
PDSL	EQ	23-May-2024	442.30	443.40	448.35	432.05	443.90	442.10	438.30	44848	196.57	4630	26971	60.14
PEARLPOLY	BE	23-May-2024	37.95	38.70	38.70	36.70	37.30	37.10	36.98	59454	21.99	281	-	-
PEL	EQ	23-May-2024	817.05	820.00	822.95	816.30	818.00	818.95	819.53	546066	4475.19	18364	305696	55.98
PENIND	EQ	23-May-2024	133.65	137.55	144.65	131.80	143.50	143.65	140.25	3985338	5589.28	34270	1639577	41.14
PENINLAND	EQ	23-May-2024	65.05	65.45	66.05	63.45	64.25	63.95	64.59	780348	504.04	3326	430307	55.14
PENTAGON	SM	23-May-2024	124.00	124.00	124.00	119.00	119.00	119.35	120.60	11000	13.27	10	7000	63.64
PERFECT	SM	23-May-2024	38.00	37.45	38.95	36.15	37.00	37.00	37.36	54000	20.17	14	36000	66.67
PERSISTENT	EQ	23-May-2024	3499.30	3510.10	3587.00	3500.00	3564.40	3568.40	3560.82	358239	12756.24	35085	144223	40.26
PETRONET	EQ	23-May-2024	309.75	305.00	312.90	302.60	308.15	308.35	306.83	12420663	38110.62	86436	4660949	37.53
PFC	EQ	23-May-2024	464.60	465.00	475.00	461.60	467.15	467.25	470.16	12732877	59864.99	87809	5773556	45.34
PFIZER	EQ	23-May-2024	4494.95	4495.00	4680.00	4480.00	4550.05	4574.75	4594.15	36048	1656.10	6798	17520	48.60
PFOCUS	EQ	23-May-2024	98.50	99.30	99.85	95.00	97.35	96.95	96.97	146335	141.91	1877	98354	67.21
PFS	EQ	23-May-2024	41.20	42.00	42.95	41.20	41.90	41.95	42.30	928865	392.93	5167	577561	62.18
PGEL	EQ	23-May-2024	2380.10	2500.00	2640.00	2450.05	2520.60	2502.30	2544.05	1422822	36197.33	92701	406535	28.57
PGHH	EQ	23-May-2024	16065.70	16108.75	16122.90	15700.00	15928.00	15855.10	15929.35	3215	512.13	1493	1095	34.06
PGHL	EQ	23-May-2024	4782.70	4756.10	4794.90	4750.40	4754.95	4757.95	4766.23	4231	201.66	1110	2980	70.43
PGIL	EQ	23-May-2024	643.05	650.00	651.20	633.55	638.00	640.95	644.07	17309	111.48	1303	13577	78.44
PGINVIT	IV	23-May-2024	97.77	100.00	100.00	98.10	98.50	98.47	98.83	1023029	1011.08	12054	811655	79.34
PHANTOMFX	SM	23-May-2024	436.45	434.10	434.10	410.00	425.75	424.75	421.01	123900	521.63	309	84900	68.52
PHARMABEES	EQ	23-May-2024	19.63	19.72	19.72	19.34	19.50	19.49	19.48	4297070	836.92	10555	2835618	65.99
PHOENIXLTD	EQ	23-May-2024	3221.00	3232.00	3243.35	3163.00	3195.00	3205.40	3203.39	694830	22258.09	46308	516122	74.28
PIDILITIND	EQ	23-May-2024	3010.95	3010.05	3025.80	2970.30	2992.00	2989.20	2991.18	267841	8011.60	23895	167738	62.63
PIGL	BE	23-May-2024	78.40	76.85	76.85	76.85	76.85	76.85	76.85	6376	4.90	26	-	-
PIIND	EQ	23-May-2024	3699.75	3699.00	3699.00	3638.00	3649.95	3659.50	3664.82	277511	10170.28	27919	139168	50.15
PILANIINVS	EQ	23-May-2024	3879.30	3898.50	3900.00	3815.05	3870.00	3860.30	3848.95	2754	106.00	745	1802	65.43
PILITA	BE	23-May-2024	11.75	11.70	12.30	11.55	11.90	11.90	11.98	151384	18.14	305	-	-
PIONEEREMB	EQ	23-May-2024	43.20	43.50	43.50	42.15	42.40	42.80	42.71	8483	3.62	146	5776	68.09
PITTIENG	EQ	23-May-2024	879.90	885.35	891.70	867.85	881.65	878.45	880.42	75200	662.07	6880	45304	60.24
PIXTRANS	EQ	23-May-2024	1434.10	1434.10	1445.95	1394.10	1411.00	1405.25	1419.58	12981	184.28	2600	7571	58.32
PKTEA	EQ	23-May-2024	319.85	313.15	315.15	313.05	315.15	315.15	314.35	421	1.32	16	365	86.70
PLADAINFO	SM	23-May-2024	31.00	30.10	30.25	30.10	30.10	30.10	30.15	9000	2.71	3	9000	100.00
PLASTIBLEN	EQ	23-May-2024	257.90	258.60	260.00	256.10	259.50	259.65	258.86	8807	22.80	462	6255	71.02
PLATIND	EQ	23-May-2024	209.80	212.00	214.45	208.75	209.40	209.85	211.03	279436	589.68	5836	140560	50.30
PLAZACABLE	EQ	23-May-2024	89.55	89.55	93.40	89.55	90.50	90.15	90.93	104809	95.31	1488	58928	56.22
PNB	EQ	23-May-2024	125.85	126.50	128.00	126.05	126.50	126.65	127.13	24483383	31126.60	91508	10776211	44.01
PNBGILTS	EQ	23-May-2024	104.25	105.65	107.65	105.30	106.50	106.15	106.48	709531	755.49	5565	253705	35.76
PNBHOUSING	EQ	23-May-2024	745.35	750.60	814.00	750.60	799.00	798.65	798.17	2819220	22502.06	77394	506437	17.96
PNC	EQ	23-May-2024	61.95	64.30	65.00	60.60	61.50	62.00	63.09	58351	36.82	968	37322	63.96
PNCINFRA	EQ	23-May-2024	517.60	524.30	556.45	516.05	536.35	537.30	541.75	8686889	47061.33	172062	829287	9.55
POCL	EQ	23-May-2024	742.60	748.80	751.75	725.10	736.95	735.05	734.25	21189	155.58	1410	11972	56.50
PODDARHOUS	BZ	23-May-2024	108.00	111.00	111.00	102.60	105.00	103.35	103.44	1461	1.51	38	-	-
PODDARMENT	EQ	23-May-2024	421.20	421.20	424.00	414.05	414.15	415.80	418.84	39708	166.31	2602	23984	60.40
POKARNA	EQ	23-May-2024	572.90	571.05	580.00	553.10	561.55	562.25	564.29	269391	1520.14	9010	211363	78.46
POLICYBZR	EQ	23-May-2024	1293.65	1293.60	1295.95	1255.00	1255.00	1265.50	1270.60	1577188	20039.72	100337	1183369	75.03
POLYCAB	EQ	23-May-2024	6561.80	6602.40	6740.00	6592.15	6648.00	6642.15	6679.05	476201	31805.68	51101	185083	38.87
POLYMED	EQ	23-May-2024	1800.40	1800.00	1820.90	1780.90	1804.00	1813.55	1802.28	40636	732.37	7508	18901	46.51
POLYPLEX	EQ	23-May-2024	867.10	871.40	871.40	856.30	861.90	859.95	860.31	61201	526.52	5483	38955	63.65
PONNIERODE	EQ	23-May-2024	437.65	438.75	438.75	432.05	436.60	436.35	434.90	13751	59.80	1095	7729	56.21
POONAWALLA	EQ	23-May-2024	455.40	458.00	464.25	457.60	460.10	460.85	460.07	573107	2636.71	14358	336681	58.75
POWERGRID	EQ	23-May-2024	325.75	319.45	320.70	309.00	319.00	319.90	315.17	35705284	112532.70	286351	15012036	42.04
POWERINDIA	EQ	23-May-2024	10334.60	10552.50	11200.00	10361.30	11099.00	11085.45	10815.86	193359	20913.45	36836	41128	21.27
POWERMECH	EQ	23-May-2024	4901.10	4997.00	5081.90	4930.00	5009.55	5015.30	4999.43	26920	1345.85	5041	15050	55.91
PPAP	EQ	23-May-2024	207.25	205.25	210.00	202.90	205.00	205.95	205.69	17741	36.49	857	8633	48.66
PPL	EQ	23-May-2024	371.30	371.30	375.70	367.50	367.50	369.25	370.50	43721	161.99	1798	24965	57.10
PPLPHARMA	EQ	23-May-2024	147.00	148.50	156.70	148.15	149.80	149.55	152.40	10055149	15323.89	61133	3228530	32.11
PRAENG	BE	23-May-2024	29.40	29.00	29.30	29.00	29.00	29.00	29.04	34054	9.89	53	-	-
PRAJIND	EQ	23-May-2024	525.00	528.10	528.95	518.00	518.00	519.15	521.75	274009	1429.65	14886	182981	66.78
PRAKASH	EQ	23-May-2024	167.90	169.40	171.15	165.60	167.40	166.60	169.20	499868	845.77	12915	325085	65.03
PRAKASHSTL	BE	23-May-2024	9.90	9.70	9.70	9.70	9.70	9.70	9.70	114360	11.09	348	-	-
PRAMARA	SM	23-May-2024	159.00	160.00	166.95	158.00	166.60	166.60	164.85	144000	237.39	56	104000	72.22
PRATHAM	SM	23-May-2024	408.80	429.20	429.20	429.15	429.20	429.20	429.20	86400	370.83	45	73600	85.19
PRAXIS	BE	23-May-2024	17.85	18.00	18.50	17.20	17.55	17.50	17.96	35955	6.46	115	-	-
PRECAM	EQ	23-May-2024	200.25	203.25	224.00	200.65	218.00	216.85	217.83	1532666	3338.67	34341	333949	21.79
PRECISION	SM	23-May-2024	45.80	44.50	45.50	44.00	44.00	44.45	44.64	30000	13.39	15	28000	93.33
PRECOT	BE	23-May-2024	375.00	375.00	393.75	361.00	393.75	393.30	391.10	27688	108.29	302	-	-
PRECWIRE	EQ	23-May-2024	135.80	135.40	137.75	132.30	132.90	132.70	133.89	275476	368.84	4630	178394	64.76
PREMEXPLN	EQ	23-May-2024	2448.05	2465.00	2497.00	2428.00	2475.00	2469.80	2461.72	24796	610.41	3800	14031	56.59
PREMIERPOL	EQ	23-May-2024	196.70	196.75	202.00	195.05	196.95	198.75	198.72	25378	50.43	1528	15293	60.26
PRESSTONIC	SM	23-May-2024	110.95	110.00	113.90	109.10	109.20	109.20	111.33	37600	41.86	47	25600	68.09
PRESTIGE	EQ	23-May-2024	1603.55	1615.00	1676.00	1597.50	1652.20	1658.50	1626.19	711000	11562.23	46914	403219	56.71
PRICOLLTD	EQ	23-May-2024	458.30	462.85	466.95	453.00	455.00	454.80	459.54	236472	1086.69	17340	117066	49.51
PRIMESECU	EQ	23-May-2024	199.80	198.60	203.00	196.90	202.00	200.80	200.24	76931	154.04	3169	45839	59.58
PRINCEPIPE	EQ	23-May-2024	638.10	637.00	651.95	633.05	635.50	635.65	640.44	244329	1564.78	7376	184432	75.49
PRITI	EQ	23-May-2024	164.70	165.00	166.70	164.00	166.40	165.60	165.36	28345	46.87	793	20613	72.72
PRITIKA	SM	23-May-2024	55.85	53.05	53.05	53.05	53.05	53.05	53.05	18000	9.55	9	18000	100.00
PRITIKAUTO	BE	23-May-2024	28.80	29.80	29.80	27.60	28.25	28.10	28.58	191313	54.68	1126	-	-
PRIVISCL	EQ	23-May-2024	1108.10	1110.10	1129.90	1102.15	1109.00	1110.45	1116.44	35623	397.71	4262	19677	55.24
PRLIND	ST	23-May-2024	93.85	89.15	98.00	89.15	93.00	93.35	90.98	976000	887.98	226	936000	95.90
PROLIFE	SM	23-May-2024	202.55	200.55	200.55	200.55	200.55	200.55	200.55	500	1.00	1	500	100.00
PROPEQUITY	SM	23-May-2024	305.50	309.95	309.95	300.05	302.00	302.00	304.28	12000	36.51	19	10800	90.00
PROV	SM	23-May-2024	977.50	980.00	980.00	952.05	952.05	952.05	966.03	320	3.09	2	320	100.00
PROZONER	EQ	23-May-2024	31.50	31.70	31.90	31.15	31.35	31.25	31.45	256685	80.74	1041	148068	57.68
PRSMJOHNSN	EQ	23-May-2024	144.70	145.60	147.25	142.25	145.60	145.05	144.83	1291823	1870.94	5579	1123469	86.97
PRUDENT	EQ	23-May-2024	1588.30	1591.00	1640.00	1585.00	1611.30	1629.40	1616.70	14593	235.92	5427	8267	56.65
PRUDMOULI	BE	23-May-2024	25.05	25.05	26.25	24.70	25.75	25.75	25.59	4880	1.25	21	-	-
PSB	EQ	23-May-2024	61.40	61.80	63.50	61.75	62.75	62.55	62.53	3796449	2374.05	10647	1107545	29.17
PSPPROJECT	EQ	23-May-2024	688.00	688.00	694.00	679.00	683.50	685.50	685.51	43626	299.06	3812	26179	60.01
PSUBANK	EQ	23-May-2024	723.40	728.40	741.52	723.80	733.74	733.36	732.70	83057	608.56	1655	49638	59.76
PSUBANKADD	EQ	23-May-2024	72.46	73.19	74.30	73.13	73.41	73.75	73.72	33283	24.54	271	16162	48.56
PSUBNKBEES	EQ	23-May-2024	80.75	80.99	82.60	80.97	81.90	81.91	81.99	4327886	3548.43	10763	1911863	44.18
PSUBNKIETF	EQ	23-May-2024	73.18	73.79	74.93	73.11	74.35	74.28	74.24	445242	330.56	2943	308544	69.30
PTC	EQ	23-May-2024	228.10	229.00	231.05	226.15	226.75	227.00	228.33	1493928	3411.05	16670	836926	56.02
PTCIL	EQ	23-May-2024	8116.85	8060.00	8250.50	7934.15	8090.00	8076.45	8058.80	5998	483.37	2792	2738	45.65
PTL	EQ	23-May-2024	42.95	43.00	43.10	42.55	42.70	42.65	42.71	69359	29.62	818	47303	68.20
PULZ	SM	23-May-2024	130.00	124.00	125.00	124.00	125.00	125.00	124.67	3000	3.74	3	2000	66.67
PUNJABCHEM	EQ	23-May-2024	1032.00	1040.00	1044.00	1018.00	1023.00	1026.70	1033.29	4534	46.85	526	2972	65.55
PURVA	BE	23-May-2024	449.65	451.50	460.40	430.00	441.00	446.20	448.45	115579	518.31	5205	-	-
PURVFLEXI	SM	23-May-2024	211.25	203.00	210.70	203.00	206.10	206.10	206.00	11200	23.07	7	6400	57.14
PVP	EQ	23-May-2024	28.55	28.60	28.90	28.00	28.00	28.05	28.35	138647	39.31	967	92818	66.95
PVRINOX	EQ	23-May-2024	1345.20	1345.45	1353.45	1327.65	1345.00	1348.90	1342.95	324448	4357.17	20244	156213	48.15
PVSL	EQ	23-May-2024	231.40	234.00	239.50	227.50	229.65	230.15	230.84	92547	213.64	7271	46502	50.25
PVTBANIETF	EQ	23-May-2024	23.79	24.07	24.23	23.80	24.22	24.18	24.04	532572	128.04	1728	377550	70.89
PVTBANKADD	EQ	23-May-2024	23.89	23.90	24.40	23.81	24.40	24.37	24.24	37625	9.12	235	31001	82.39
PYRAMID	EQ	23-May-2024	150.40	150.00	154.90	149.00	152.90	152.75	151.26	63370	95.86	2134	37612	59.35
QFIL	SM	23-May-2024	105.00	100.10	110.25	100.10	110.25	110.25	107.46	6000	6.45	6	5000	83.33
QGOLDHALF	EQ	23-May-2024	62.49	61.00	61.83	61.00	61.44	61.35	61.38	51185	31.42	515	42441	82.92
QMSMEDI	SM	23-May-2024	108.05	110.40	110.45	108.00	108.00	108.00	108.71	7000	7.61	7	7000	100.00
QNIFTY	EQ	23-May-2024	2423.48	2471.95	2471.95	2414.00	2468.00	2460.22	2455.67	2624	64.44	106	2490	94.89
QUAL30IETF	EQ	23-May-2024	19.78	19.79	19.93	19.43	19.89	19.88	19.73	154202	30.43	243	111097	72.05
QUESS	EQ	23-May-2024	605.00	604.85	604.85	588.55	601.75	601.70	598.79	401163	2402.14	17546	139895	34.87
QUESTLAB	ST	23-May-2024	97.00	155.10	159.00	147.35	147.35	147.35	153.79	1443600	2220.10	893	1443600	100.00
QUICKHEAL	EQ	23-May-2024	462.40	465.50	465.50	455.20	455.20	458.25	459.22	60147	276.21	8220	26620	44.26
QUICKTOUCH	SM	23-May-2024	148.80	150.00	150.00	145.00	148.85	148.30	147.76	4500	6.65	9	3500	77.78
RACE	EQ	23-May-2024	358.15	365.40	368.85	351.15	360.00	362.10	361.15	21214	76.61	1237	14401	67.88
RADAAN	EQ	23-May-2024	2.40	2.50	2.50	2.50	2.50	2.50	2.50	145728	3.64	46	145728	100.00
RADHIKAJWE	EQ	23-May-2024	61.20	61.20	61.95	60.65	61.45	61.10	61.28	181779	111.39	1577	116298	63.98
RADIANTCMS	EQ	23-May-2024	86.15	86.80	87.20	84.90	85.85	85.55	85.62	120798	103.43	1312	70428	58.30
RADICO	EQ	23-May-2024	1701.15	1702.00	1702.75	1675.05	1686.00	1687.50	1686.44	81274	1370.64	7945	47037	57.87
RADIOCITY	EQ	23-May-2024	17.35	17.75	18.20	15.55	16.65	16.60	17.21	1621437	279.05	2897	946772	58.39
RADIOCITY	P1	23-May-2024	101.20	101.20	101.25	100.65	101.25	101.25	101.00	277	0.28	11	277	100.00
RADIOWALLA	SM	23-May-2024	120.00	120.00	120.00	120.00	120.00	120.00	120.00	3200	3.84	2	3200	100.00
RAILTEL	EQ	23-May-2024	427.95	429.20	448.10	425.60	435.55	434.75	440.63	8236547	36292.47	91341	2258840	27.42
RAIN	EQ	23-May-2024	171.75	172.00	172.60	168.85	169.80	169.50	170.00	1668263	2836.04	18625	922088	55.27
RAINBOW	EQ	23-May-2024	1259.25	1260.00	1260.95	1243.05	1250.00	1249.50	1250.01	106938	1336.74	11132	48914	45.74
RAJESHEXPO	EQ	23-May-2024	301.25	302.80	306.95	301.40	301.80	302.45	303.52	302541	918.28	9774	142443	47.08
RAJMET	BE	23-May-2024	11.60	11.80	11.90	11.30	11.35	11.40	11.54	807567	93.19	3302	-	-
RAJRATAN	EQ	23-May-2024	585.15	585.45	587.40	581.75	583.85	584.35	584.27	25614	149.65	3581	16963	66.23
RAJRILTD	BE	23-May-2024	22.00	22.35	22.35	21.65	22.30	22.00	21.95	27346	6.00	167	-	-
RAJSREESUG	EQ	23-May-2024	62.60	63.50	64.50	62.30	62.50	62.75	63.40	104653	66.35	891	65179	62.28
RAJTV	BE	23-May-2024	134.75	132.05	132.05	132.05	132.05	132.05	132.05	715	0.94	11	-	-
RALLIS	EQ	23-May-2024	268.95	269.60	271.20	265.40	267.25	266.65	267.20	355365	949.54	10806	196431	55.28
RAMANEWS	EQ	23-May-2024	21.00	21.05	21.35	20.60	20.70	20.70	20.75	44899	9.32	335	35982	80.14
RAMAPHO	EQ	23-May-2024	174.95	177.55	177.55	168.00	169.25	170.05	170.86	13775	23.54	587	9727	70.61
RAMASTEEL	EQ	23-May-2024	12.65	12.60	12.80	12.60	12.65	12.65	12.68	4405775	558.46	9144	2390050	54.25
RAMCOCEM	EQ	23-May-2024	774.15	790.00	799.70	772.05	786.55	788.40	784.48	2072123	16255.42	57318	878209	42.38
RAMCOIND	EQ	23-May-2024	231.95	234.20	253.70	230.05	246.20	245.70	244.48	758396	1854.16	23509	349014	46.02
RAMCOSYS	BE	23-May-2024	368.90	368.50	375.30	363.60	373.50	374.25	370.94	37551	139.29	484	-	-
RAMKY	EQ	23-May-2024	494.00	497.70	519.95	493.55	495.50	497.25	502.83	126657	636.86	4620	69843	55.14
RAMRAT	EQ	23-May-2024	374.45	374.45	385.00	371.00	375.00	376.10	379.21	38752	146.95	1145	19657	50.73
RANASUG	EQ	23-May-2024	21.45	21.45	21.75	21.45	21.55	21.55	21.54	260528	56.13	1148	155758	59.79
RANEENGINE	EQ	23-May-2024	374.80	382.30	382.30	367.05	369.60	371.05	374.85	5714	21.42	562	3571	62.50
RANEHOLDIN	EQ	23-May-2024	1278.10	1290.90	1290.90	1250.00	1250.15	1254.05	1265.03	14284	180.70	1959	8456	59.20
RATEGAIN	EQ	23-May-2024	730.95	733.00	734.85	695.30	711.25	713.55	710.74	1017248	7230.02	69863	416028	40.90
RATNAMANI	EQ	23-May-2024	3353.45	3374.90	3400.00	3301.50	3340.00	3317.85	3356.48	18103	607.62	5893	7495	41.40
RATNAVEER	EQ	23-May-2024	134.75	114.25	121.70	112.50	118.95	119.30	119.10	3275239	3900.69	26806	1529242	46.69
RAYMOND	EQ	23-May-2024	2229.70	2237.00	2259.00	2230.10	2245.00	2244.00	2247.56	83841	1884.38	8825	47134	56.22
RBA	EQ	23-May-2024	103.25	103.30	104.25	102.20	102.60	102.65	103.22	464900	479.87	4190	282786	60.83
RBL	EQ	23-May-2024	952.70	958.85	969.00	935.05	941.00	938.15	947.49	21080	199.73	2950	9773	46.36
RBLBANK	EQ	23-May-2024	251.35	251.60	255.85	250.00	254.30	254.35	253.12	4885005	12364.70	25947	952937	19.51
RBMINFRA	SM	23-May-2024	510.35	520.00	520.00	502.50	516.00	516.00	510.13	7200	36.73	36	5600	77.78
RBS	SM	23-May-2024	97.35	98.75	99.00	94.00	95.75	95.50	95.90	116800	112.02	73	73600	63.01
RBZJEWEL	BE	23-May-2024	130.30	130.50	133.90	129.50	131.00	130.70	130.78	43161	56.45	932	-	-
RCDL	SM	23-May-2024	38.15	37.55	38.50	37.55	37.70	37.70	37.92	9000	3.41	3	6000	66.67
RCF	EQ	23-May-2024	148.95	149.05	151.60	147.30	147.35	147.70	148.80	2099156	3123.64	18474	782238	37.26
RCOM	BE	23-May-2024	1.65	1.70	1.70	1.65	1.70	1.65	1.67	3123804	52.24	2193	-	-
RECLTD	EQ	23-May-2024	536.20	537.00	547.25	535.70	537.00	537.35	539.77	7812219	42168.12	96621	3396106	43.47
REDINGTON	EQ	23-May-2024	211.25	211.20	211.80	208.00	208.60	208.70	209.54	631089	1322.37	31002	317297	50.28
REDTAPE	EQ	23-May-2024	729.25	729.25	730.60	716.85	725.10	727.15	727.48	34121	248.22	2107	22722	66.59
REFEX	EQ	23-May-2024	153.40	154.20	157.00	148.15	150.70	150.40	151.08	300304	453.70	5087	177664	59.16
REFRACTORY	ST	23-May-2024	105.35	110.60	110.60	110.60	110.60	110.60	110.60	24000	26.54	6	24000	100.00
REGENCERAM	BE	23-May-2024	38.00	38.75	38.75	38.75	38.75	38.75	38.75	767	0.30	6	-	-
RELAXO	EQ	23-May-2024	832.25	830.00	834.90	826.00	829.45	828.95	829.26	42978	356.40	8431	31234	72.67
RELCHEMQ	EQ	23-May-2024	198.35	200.75	229.85	197.85	210.25	212.55	213.30	101699	216.92	4427	24140	23.74
RELIANCE	EQ	23-May-2024	2921.30	2917.10	2984.45	2910.00	2969.00	2972.10	2956.98	7304130	215981.32	254418	3847085	52.67
RELIGARE	EQ	23-May-2024	219.30	219.05	220.00	216.20	216.80	218.60	218.18	408682	891.66	6750	281859	68.97
RELINFRA	EQ	23-May-2024	167.35	168.00	169.30	165.00	165.65	166.05	166.76	1716460	2862.32	9720	1176394	68.54
REMSONSIND	EQ	23-May-2024	938.50	954.35	954.35	918.05	920.00	931.80	925.15	16750	154.96	483	3209	19.16
REMUS	SM	23-May-2024	7661.75	7560.05	7737.90	7475.00	7476.00	7549.20	7586.40	1675	127.07	47	1275	76.12
RENUKA	EQ	23-May-2024	41.90	41.95	42.80	41.75	41.95	41.85	42.04	4055725	1705.09	10828	1808278	44.59
REPCOHOME	EQ	23-May-2024	501.15	502.70	519.00	498.35	516.60	515.75	513.82	153049	786.39	8043	85658	55.97
REPL	EQ	23-May-2024	187.65	188.75	190.00	186.60	187.90	187.50	188.27	13352	25.14	505	8554	64.07
REPRO	EQ	23-May-2024	764.35	765.00	787.45	762.55	770.15	774.80	774.31	8216	63.62	1502	4580	55.74
RESPONIND	EQ	23-May-2024	302.75	304.60	313.00	301.85	310.00	310.80	307.82	537763	1655.33	9726	185892	34.57
RGL	EQ	23-May-2024	105.35	106.80	106.80	101.65	104.15	103.70	103.73	84732	87.90	1677	38211	45.10
RHFL	BE	23-May-2024	3.55	3.50	3.50	3.50	3.50	3.50	3.50	591845	20.71	953	-	-
RHIM	EQ	23-May-2024	670.60	670.55	673.95	657.25	670.00	668.95	667.09	80145	534.64	7465	47809	59.65
RHL	BE	23-May-2024	163.20	166.45	166.45	165.00	166.45	166.45	166.28	29540	49.12	48	-	-
RICHA	SM	23-May-2024	76.50	76.50	76.50	76.50	76.50	76.50	76.50	1000	0.77	1	1000	100.00
RICOAUTO	EQ	23-May-2024	134.05	134.50	134.75	130.50	131.70	131.35	131.75	960803	1265.84	9891	396290	41.25
RIIL	EQ	23-May-2024	1244.20	1245.80	1253.90	1225.70	1236.00	1234.05	1237.70	183913	2276.28	11921	50691	27.56
RILINFRA	SM	23-May-2024	30.10	30.80	30.80	29.85	30.05	29.95	30.19	49400	14.92	191	40800	82.59
RISHABH	EQ	23-May-2024	476.55	485.00	485.00	469.00	474.65	473.50	475.22	55706	264.72	4845	31988	57.42
RITCO	EQ	23-May-2024	258.20	262.05	275.80	250.80	254.00	254.20	257.19	129246	332.40	6044	58519	45.28
RITES	EQ	23-May-2024	732.30	732.30	768.30	731.00	749.70	750.00	753.74	3711309	27973.58	86129	970951	26.16
RKDL	EQ	23-May-2024	23.70	23.00	24.20	23.00	23.30	23.30	23.63	23420	5.54	357	16192	69.14
RKEC	EQ	23-May-2024	88.75	87.60	93.15	87.25	91.80	92.05	91.11	475566	433.28	1500	175482	36.90
RKFORGE	EQ	23-May-2024	726.30	732.45	733.00	711.00	716.00	715.35	721.34	159047	1147.28	9887	89089	56.01
RKSWAMY	EQ	23-May-2024	261.90	263.45	267.00	262.50	265.00	264.75	264.95	274974	728.54	9888	232985	84.73
RMDRIP	SM	23-May-2024	126.80	132.00	133.10	126.00	126.00	126.00	128.42	27000	34.67	25	24000	88.89
RML	EQ	23-May-2024	825.55	826.05	847.00	825.55	837.00	838.90	837.79	12760	106.90	2137	6876	53.89
ROCKINGDCE	SM	23-May-2024	510.30	529.35	529.35	505.00	509.70	508.95	511.88	16500	84.46	33	4500	27.27
ROHLTD	EQ	23-May-2024	362.65	363.95	367.00	355.10	359.85	357.95	359.66	93030	334.59	4286	62275	66.94
ROLEXRINGS	EQ	23-May-2024	2555.05	2546.05	2615.95	2411.00	2435.05	2449.10	2541.93	43249	1099.36	3730	28305	65.45
ROLLT	BE	23-May-2024	3.50	3.55	3.55	3.55	3.55	3.55	3.55	237919	8.45	95	-	-
ROML	BE	23-May-2024	54.20	53.05	55.40	53.05	54.50	54.60	54.53	6764	3.69	89	-	-
ROSSARI	EQ	23-May-2024	694.85	707.95	707.95	681.60	695.00	694.65	692.61	57315	396.97	6874	27197	47.45
ROSSELLIND	EQ	23-May-2024	464.90	464.05	483.80	463.55	470.05	469.65	472.64	32225	152.31	2906	14921	46.30
ROTO	EQ	23-May-2024	454.20	456.65	458.15	445.10	450.05	451.60	450.88	113000	509.49	6948	55185	48.84
ROUTE	EQ	23-May-2024	1437.50	1454.35	1454.35	1430.00	1438.00	1438.25	1442.62	25959	374.49	3145	13617	52.46
ROXHITECH	SM	23-May-2024	142.60	144.50	144.95	138.65	138.65	139.05	140.98	68800	97.00	38	51200	74.42
RPGLIFE	EQ	23-May-2024	1494.35	1490.00	1505.00	1478.80	1492.00	1492.00	1489.20	8740	130.16	1339	3519	40.26
RPOWER	EQ	23-May-2024	26.50	26.65	26.85	26.30	26.40	26.40	26.51	15284470	4051.56	33650	9194847	60.16
RPPINFRA	BE	23-May-2024	119.05	119.05	119.05	116.70	116.70	116.70	117.33	52034	61.05	171	-	-
RPPL	BE	23-May-2024	75.15	75.15	76.90	72.00	74.00	73.25	74.92	41315	30.95	285	-	-
RPSGVENT	EQ	23-May-2024	699.90	698.00	740.00	675.25	700.00	705.10	703.57	105991	745.72	7233	38162	36.00
RPTECH	EQ	23-May-2024	325.70	327.05	336.35	319.35	331.20	331.50	327.40	285852	935.88	13184	149462	52.29
RRKABEL	EQ	23-May-2024	1747.00	1750.00	1778.75	1731.00	1742.00	1742.45	1758.34	62896	1105.93	9254	34661	55.11
RSSOFTWARE	BE	23-May-2024	222.95	211.80	222.35	211.80	212.90	211.95	213.22	221487	472.24	1106	-	-
RSWM	EQ	23-May-2024	181.35	181.35	192.60	181.25	188.05	188.95	187.92	250694	471.11	6212	139900	55.81
RSYSTEMS	EQ	23-May-2024	479.80	479.25	479.90	461.10	464.75	463.55	470.29	81220	381.97	6620	35428	43.62
RTNINDIA	EQ	23-May-2024	76.40	77.60	79.65	75.90	76.35	76.30	77.51	3132268	2427.94	14331	1228197	39.21
RTNPOWER	BE	23-May-2024	13.75	14.40	14.40	14.40	14.40	14.40	14.40	18258507	2629.23	24366	-	-
RUBYMILLS	EQ	23-May-2024	215.05	215.05	216.95	206.10	210.00	208.50	210.53	22618	47.62	1108	14842	65.62
RUCHINFRA	EQ	23-May-2024	13.20	13.00	13.55	12.70	13.05	12.90	12.99	419061	54.43	979	362675	86.54
RUCHIRA	EQ	23-May-2024	125.10	125.25	127.80	125.05	125.10	125.40	126.14	51252	64.65	1240	21905	42.74
RUPA	EQ	23-May-2024	267.85	269.45	269.45	263.15	266.95	265.30	265.92	188707	501.81	5391	125534	66.52
RUSHIL	EQ	23-May-2024	315.20	316.00	318.00	304.65	305.50	306.55	309.37	99066	306.48	4366	57812	58.36
RUSTOMJEE	EQ	23-May-2024	730.45	722.00	748.00	712.45	729.00	732.35	730.46	274984	2008.66	7289	133297	48.47
RVHL	BE	23-May-2024	49.95	50.80	52.40	48.00	52.40	52.40	51.69	73148	37.81	188	-	-
RVNL	EQ	23-May-2024	341.40	343.10	374.60	341.50	372.50	372.25	366.73	89059520	326611.51	641354	12810092	14.38
S&SPOWER	BE	23-May-2024	277.90	283.20	283.20	272.35	281.80	281.80	280.52	496	1.39	8	-	-
SAAKSHI	SM	23-May-2024	252.00	257.45	258.95	251.00	251.00	251.50	254.09	18600	47.26	25	17400	93.55
SABEVENTS	BE	23-May-2024	10.60	10.60	10.60	10.40	10.40	10.40	10.45	601	0.06	13	-	-
SABTNL	BE	23-May-2024	145.15	148.05	148.05	148.05	148.05	148.05	148.05	120	0.18	2	-	-
SADBHAV	BE	23-May-2024	28.80	28.75	28.75	27.40	27.90	27.80	27.74	689316	191.22	1636	-	-
SADBHIN	EQ	23-May-2024	6.75	6.90	7.00	6.70	6.90	6.90	6.88	171438	11.80	1158	108856	63.50
SADHAV	SM	23-May-2024	230.55	234.00	236.00	222.00	225.75	223.85	227.79	57600	131.21	45	40800	70.83
SADHNANIQ	EQ	23-May-2024	68.95	68.40	70.70	68.40	68.95	68.70	69.23	170681	118.16	2399	88586	51.90
SAFARI	EQ	23-May-2024	2078.45	2092.95	2097.70	2038.00	2060.00	2058.60	2052.80	70255	1442.20	4104	59944	85.32
SAGARDEEP	EQ	23-May-2024	29.30	29.60	29.60	28.00	28.25	28.55	28.52	13877	3.96	200	8795	63.38
SAGCEM	EQ	23-May-2024	214.75	217.60	217.60	213.60	215.90	215.30	215.44	54744	117.94	2097	34872	63.70
SAH	EQ	23-May-2024	94.95	95.75	97.00	93.05	94.30	95.10	95.36	47052	44.87	346	11587	24.63
SAHAJ	SM	23-May-2024	20.50	20.30	21.40	20.30	21.40	21.40	20.85	8000	1.67	2	8000	100.00
SAHANA	SM	23-May-2024	1132.50	1189.10	1189.10	1160.00	1181.00	1183.45	1186.78	134750	1599.19	302	81250	60.30
SAHYADRI	EQ	23-May-2024	380.35	377.60	383.00	370.05	374.00	374.20	375.82	5544	20.84	375	4240	76.48
SAIFL	SM	23-May-2024	87.05	85.65	85.95	84.40	84.70	85.00	85.16	26400	22.48	30	21600	81.82
SAIL	EQ	23-May-2024	169.05	168.75	169.95	166.50	168.85	169.30	168.38	24560357	41355.10	83258	6600280	26.87
SAKAR	EQ	23-May-2024	345.70	347.40	351.65	344.30	346.15	346.40	346.97	12920	44.83	667	9225	71.40
SAKHTISUG	EQ	23-May-2024	34.10	34.45	34.45	33.55	33.80	33.65	33.80	195771	66.17	1246	131699	67.27
SAKSOFT	EQ	23-May-2024	271.05	273.00	273.00	265.10	267.00	266.65	269.05	97804	263.14	6135	58676	59.99
SAKUMA	EQ	23-May-2024	27.00	27.50	27.90	25.85	25.90	25.95	26.41	4299170	1135.51	3316	2276097	52.94
SALASAR	EQ	23-May-2024	21.85	22.10	22.35	21.30	21.55	21.50	21.68	5025508	1089.33	12270	2592098	51.58
SALONA	EQ	23-May-2024	306.55	302.00	310.00	295.05	298.50	297.00	301.99	5611	16.94	297	1417	25.25
SALSTEEL	BE	23-May-2024	20.85	20.60	20.65	20.45	20.65	20.65	20.59	100165	20.63	186	-	-
SALZERELEC	EQ	23-May-2024	758.35	765.85	767.95	733.60	740.00	739.60	747.16	52852	394.89	3699	32728	61.92
SAMBHAAV	BE	23-May-2024	5.25	5.35	5.45	5.05	5.30	5.20	5.22	62326	3.25	129	-	-
SAMHI	EQ	23-May-2024	203.40	203.20	203.55	198.60	200.00	200.15	201.13	519734	1045.36	11398	308337	59.33
SAMPANN	EQ	23-May-2024	28.10	29.50	29.50	26.80	27.00	27.20	28.49	244850	69.75	784	124507	50.85
SANDESH	EQ	23-May-2024	1214.65	1220.10	1231.00	1209.15	1221.05	1221.35	1222.05	3310	40.45	324	2322	70.15
SANDHAR	EQ	23-May-2024	543.80	544.70	551.00	532.50	550.00	548.80	543.36	183720	998.26	11206	97269	52.94
SANDUMA	EQ	23-May-2024	520.75	521.00	526.95	514.80	520.00	517.00	519.26	111165	577.23	3328	72371	65.10
SANGAMIND	EQ	23-May-2024	386.30	388.30	394.95	378.50	380.60	382.30	387.82	26697	103.54	1704	16265	60.92
SANGANI	SM	23-May-2024	45.45	45.45	45.45	45.45	45.45	45.45	45.45	3000	1.36	1	3000	100.00
SANGHIIND	EQ	23-May-2024	94.40	94.00	97.70	93.95	96.00	95.65	96.00	807055	774.74	4897	387760	48.05
SANGHVIMOV	EQ	23-May-2024	1126.25	1137.40	1152.45	1098.00	1104.35	1103.60	1121.08	198535	2225.74	17553	90998	45.83
SANGINITA	BE	23-May-2024	22.40	23.30	23.50	22.00	23.45	23.05	23.20	96414	22.37	287	-	-
SANOFI	EQ	23-May-2024	8915.60	8936.00	8965.90	8849.45	8960.00	8932.85	8932.47	15885	1418.92	4130	10343	65.11
SANSERA	EQ	23-May-2024	1046.55	1049.90	1064.00	1037.00	1043.10	1042.65	1049.07	106727	1119.64	9413	45574	42.70
SAPPHIRE	EQ	23-May-2024	1421.55	1431.00	1435.00	1392.00	1411.35	1412.50	1408.13	90770	1278.16	7901	69378	76.43
SARDAEN	EQ	23-May-2024	271.25	271.25	273.50	265.75	266.50	267.85	269.50	445362	1200.26	13883	273568	61.43
SAREGAMA	EQ	23-May-2024	410.85	411.05	470.50	404.00	469.90	466.35	453.30	6904199	31296.90	149419	972628	14.09
SARLAPOLY	EQ	23-May-2024	88.10	88.10	92.40	86.65	87.40	87.65	89.69	668526	599.62	5175	306565	45.86
SAROJA	SM	23-May-2024	45.00	45.00	45.00	43.70	43.70	43.70	44.35	3200	1.42	2	3200	100.00
SARTELE	SM	23-May-2024	283.15	288.85	290.95	269.00	269.00	269.30	271.55	188000	510.52	249	95000	50.53
SARVESHWAR	BE	23-May-2024	9.15	9.30	9.30	8.75	9.10	9.05	9.01	2015567	181.70	4938	-	-
SASKEN	EQ	23-May-2024	1556.80	1563.80	1584.90	1546.60	1579.00	1570.95	1563.79	9071	141.85	1370	4983	54.93
SASTASUNDR	EQ	23-May-2024	301.70	307.95	309.90	302.10	304.50	303.75	305.87	26846	82.11	2596	13326	49.64
SATIA	EQ	23-May-2024	114.70	114.30	116.05	114.25	115.00	115.25	114.84	254184	291.91	3639	147165	57.90
SATIN	EQ	23-May-2024	229.15	229.15	231.95	227.50	230.00	227.95	228.81	188698	431.76	6440	106077	56.22
SATINDLTD	EQ	23-May-2024	94.10	94.25	96.70	93.05	95.40	95.25	94.96	657471	624.36	3682	297911	45.31
SAURASHCEM	EQ	23-May-2024	116.85	118.30	123.35	116.10	122.65	122.75	121.37	304276	369.30	3392	211516	69.51
SBC	EQ	23-May-2024	27.95	27.90	28.45	27.70	27.80	27.95	28.01	2262587	633.69	4169	1251762	55.32
SBCL	EQ	23-May-2024	526.15	526.00	533.90	516.95	520.00	519.50	521.54	86968	453.57	7416	55772	64.13
SBFC	EQ	23-May-2024	82.80	83.00	83.25	82.00	82.25	82.25	82.48	925708	763.49	10065	547100	59.10
SBGLP	EQ	23-May-2024	128.55	129.30	131.00	127.00	130.00	129.10	128.95	297495	383.63	5068	128012	43.03
SBICARD	EQ	23-May-2024	708.05	710.00	715.10	707.40	709.55	710.60	710.95	1014823	7214.84	23488	536143	52.83
SBIETFCON	EQ	23-May-2024	108.57	108.50	109.87	108.26	109.65	109.70	109.07	2678	2.92	142	1879	70.16
SBIETFIT	EQ	23-May-2024	356.07	356.06	362.00	356.06	361.00	360.61	359.70	12879	46.33	446	10330	80.21
SBIETFPB	EQ	23-May-2024	240.60	243.44	245.23	241.01	244.62	244.98	243.35	21940	53.39	267	17124	78.05
SBIETFQLTY	EQ	23-May-2024	209.30	209.50	211.13	208.50	209.69	210.74	210.58	24585	51.77	166	23875	97.11
SBILIFE	EQ	23-May-2024	1427.40	1434.00	1452.95	1424.05	1443.00	1446.80	1444.52	1206423	17427.01	84573	541702	44.90
SBIN	EQ	23-May-2024	818.75	824.70	835.50	822.00	829.85	832.10	830.11	17497488	145248.11	297207	5422183	30.99
SCHAEFFLER	EQ	23-May-2024	4499.60	4544.05	4696.30	4537.90	4600.00	4600.35	4629.44	196642	9103.43	34482	106086	53.95
SCHAND	EQ	23-May-2024	240.20	242.00	242.40	238.55	240.90	240.05	240.45	79250	190.56	3214	54790	69.14
SCHNEIDER	EQ	23-May-2024	909.60	916.00	955.05	902.40	919.90	916.70	931.43	272265	2535.95	10926	170080	62.47
SCI	EQ	23-May-2024	239.30	240.95	271.50	240.50	262.15	262.60	261.84	33022276	86464.43	213387	8659567	26.22
SCILAL	EQ	23-May-2024	68.30	68.70	72.80	68.05	69.50	69.30	70.11	3735014	2618.61	11563	1557646	41.70
SCML	SM	23-May-2024	113.50	112.35	112.35	109.50	111.00	110.40	110.73	20000	22.15	10	16000	80.00
SCPL	EQ	23-May-2024	503.40	506.20	519.50	492.10	495.35	500.05	509.13	217893	1109.36	17170	80323	36.86
SDBL	EQ	23-May-2024	315.25	320.00	320.90	314.40	316.50	316.65	316.97	305416	968.08	9086	164526	53.87
SDL24BEES	EQ	23-May-2024	121.88	121.79	121.80	121.36	121.74	121.74	121.77	1341	1.63	24	1253	93.44
SDL26BEES	EQ	23-May-2024	121.33	120.96	121.45	120.70	120.72	120.72	120.82	2204	2.66	35	1951	88.52
SEAMECLTD	EQ	23-May-2024	1119.40	1150.00	1151.00	1084.85	1111.50	1109.40	1100.21	37250	409.83	998	30922	83.01
SECL	SM	23-May-2024	21.55	22.60	22.60	22.60	22.60	22.60	22.60	31250	7.06	5	31250	100.00
SECMARK	BE	23-May-2024	109.95	105.20	109.95	105.20	108.60	106.95	108.06	8202	8.86	30	-	-
SECURCRED	EQ	23-May-2024	17.45	17.55	17.55	16.60	17.00	16.90	16.94	326382	55.29	1079	189500	58.06
SECURKLOUD	BE	23-May-2024	47.05	48.50	48.50	44.70	44.70	44.70	45.14	23939	10.81	229	-	-
SEJALLTD	BE	23-May-2024	321.00	325.00	327.95	315.40	325.00	325.00	325.13	5827	18.95	47	-	-
SEL	SM	23-May-2024	499.40	524.35	524.35	474.45	476.05	475.70	490.54	24000	117.73	58	16000	66.67
SELAN	EQ	23-May-2024	625.65	625.65	639.20	618.00	619.70	620.05	625.35	38239	239.13	3059	17159	44.87
SELMC	EQ	23-May-2024	69.95	70.95	70.95	69.85	69.85	70.00	70.45	7777	5.48	205	5959	76.62
SEMAC	BE	23-May-2024	1020.00	969.00	969.00	969.00	969.00	969.00	969.00	3059	29.64	171	-	-
SENCO	EQ	23-May-2024	895.60	901.90	909.00	880.00	893.00	889.50	891.36	114777	1023.07	9979	59629	51.95
SENSEXADD	EQ	23-May-2024	74.48	74.48	75.70	74.43	74.51	75.07	75.07	3926	2.95	96	3568	90.88
SENSEXETF	EQ	23-May-2024	74.68	74.69	76.00	74.63	76.00	75.78	75.39	12065	9.10	125	10274	85.16
SENSEXIETF	EQ	23-May-2024	830.19	839.08	845.85	830.00	840.79	842.95	835.89	10668	89.17	268	9898	92.78
SEPC	EQ	23-May-2024	18.85	19.20	19.45	18.60	18.80	18.75	18.90	5749676	1086.78	5406	2718692	47.28
SEQUENT	EQ	23-May-2024	108.75	109.40	112.60	109.40	109.95	110.15	110.91	725764	804.95	12023	300503	41.41
SERVICE	SM	23-May-2024	62.25	60.00	61.00	60.00	61.00	61.00	60.67	6000	3.64	3	2000	33.33
SERVOTECH	EQ	23-May-2024	84.60	84.55	84.95	83.45	83.70	83.70	83.93	388413	325.98	5526	303126	78.04
SESHAPAPER	EQ	23-May-2024	332.60	334.30	340.85	329.40	338.00	336.90	335.10	66000	221.16	3930	42119	63.82
SETCO	BE	23-May-2024	11.60	11.40	11.40	11.40	11.40	11.40	11.40	24158	2.75	66	-	-
SETF10GILT	EQ	23-May-2024	230.99	231.55	232.95	231.21	231.60	231.63	231.72	5209	12.07	39	3574	68.61
SETFGOLD	EQ	23-May-2024	64.72	64.51	64.51	63.21	64.24	63.91	63.75	573909	365.89	3217	415716	72.44
SETFNIF50	EQ	23-May-2024	236.78	236.78	240.66	236.21	240.50	240.40	239.02	362708	866.93	2896	311888	85.99
SETFNIFBK	EQ	23-May-2024	485.86	485.87	495.00	485.87	493.88	494.43	491.92	66480	327.03	710	43258	65.07
SETFNN50	EQ	23-May-2024	719.92	724.97	726.60	719.69	726.60	725.15	722.94	23974	173.32	1056	12379	51.64
SEYAIND	BE	23-May-2024	25.35	25.35	25.95	24.10	25.65	25.10	24.33	4955	1.21	39	-	-
SFL	EQ	23-May-2024	922.70	926.55	931.70	907.40	913.00	912.80	916.77	88172	808.34	7229	51419	58.32
SGBAPR28I	GB	23-May-2024	7477.30	7380.00	7475.00	7380.00	7390.00	7395.94	7425.61	252	18.71	50	153	60.71
SGBAUG24	GB	23-May-2024	7416.86	7416.86	7498.99	7349.00	7465.00	7465.00	7400.89	20	1.48	14	14	70.00
SGBAUG27	GB	23-May-2024	7470.00	7470.00	7488.99	7420.00	7430.00	7430.00	7441.58	12	0.89	7	12	100.00
SGBAUG28V	GB	23-May-2024	7365.98	7365.98	7365.98	7310.00	7340.00	7339.45	7333.67	1129	82.80	109	1073	95.04
SGBAUG29V	GB	23-May-2024	7427.00	7388.00	7388.00	7331.00	7352.00	7352.00	7358.20	43	3.16	31	39	90.70
SGBAUG30	GB	23-May-2024	7439.44	7382.00	7445.00	7370.01	7425.00	7396.66	7412.86	219	16.23	75	159	72.60
SGBD29VIII	GB	23-May-2024	7364.32	7300.00	7334.98	7275.00	7333.99	7329.34	7296.00	313	22.84	50	237	75.72
SGBDE30III	GB	23-May-2024	7496.84	7481.25	7600.00	7479.00	7485.00	7490.00	7490.92	473	35.43	89	373	78.86
SGBDE31III	GB	23-May-2024	7477.18	7360.00	7469.00	7360.00	7424.67	7421.74	7414.43	1563	115.89	244	1414	90.47
SGBDEC2513	GB	23-May-2024	7399.00	7399.00	7420.00	7399.00	7420.00	7420.00	7403.42	19	1.41	16	19	100.00
SGBDEC25XI	GB	23-May-2024	7442.33	7380.00	7380.00	7380.00	7380.00	7380.00	7380.00	9	0.66	3	9	100.00
SGBDEC26	GB	23-May-2024	7281.01	7349.00	7439.00	7349.00	7433.00	7433.00	7374.83	23	1.70	6	23	100.00
SGBFEB28IX	GB	23-May-2024	7301.25	7301.25	7301.25	7301.25	7301.25	7301.25	7301.25	84	6.13	5	84	100.00
SGBFEB29XI	GB	23-May-2024	7378.97	7350.00	7350.00	7225.00	7225.00	7225.00	7273.20	10	0.73	6	9	90.00
SGBFEB32IV	GB	23-May-2024	7477.17	7477.00	7675.00	7401.00	7500.00	7495.64	7482.56	3899	291.74	371	2882	73.92
SGBJAN26	GB	23-May-2024	7400.00	7385.00	7385.00	7385.00	7385.00	7385.00	7385.00	1	0.07	1	1	100.00
SGBJAN29IX	GB	23-May-2024	7387.00	7313.00	7334.99	7262.00	7320.00	7299.50	7297.29	421	30.72	72	332	78.86
SGBJAN29X	GB	23-May-2024	7399.00	7204.00	7399.00	7204.00	7350.00	7350.00	7369.19	52	3.83	12	41	78.85
SGBJAN30IX	GB	23-May-2024	7370.00	7300.00	7350.00	7246.05	7339.99	7320.36	7309.50	251	18.35	71	204	81.27
SGBJU29III	GB	23-May-2024	7378.80	7298.99	7304.00	7289.00	7300.00	7300.00	7297.34	519	37.87	56	518	99.81
SGBJUL25	GB	23-May-2024	7400.00	7350.00	7350.00	7131.00	7327.54	7327.54	7276.74	267	19.43	58	164	61.42
SGBJUL28IV	GB	23-May-2024	7346.00	7346.00	7550.00	7212.20	7550.00	7398.53	7302.09	3045	222.35	180	1668	54.78
SGBJUL29IV	GB	23-May-2024	7360.00	7339.00	7339.00	7251.01	7300.00	7300.00	7291.32	1045	76.19	65	969	92.73
SGBJUN27	GB	23-May-2024	7400.00	7457.80	7457.80	7457.80	7457.80	7457.80	7457.80	1	0.07	1	1	100.00
SGBJUN28	GB	23-May-2024	7400.00	7300.00	7310.00	7275.10	7310.00	7310.00	7292.82	132	9.63	22	132	100.00
SGBJUN29II	GB	23-May-2024	7385.98	7329.99	7329.99	7276.60	7317.00	7317.00	7304.94	174	12.71	35	149	85.63
SGBJUN30	GB	23-May-2024	7392.45	7370.20	7370.20	7280.00	7310.00	7310.62	7311.17	306	22.37	64	279	91.18
SGBJUN31I	GB	23-May-2024	7404.40	7375.00	7375.00	7305.00	7334.00	7322.31	7325.44	923	67.61	188	784	84.94
SGBMAR25	GB	23-May-2024	7400.00	7400.00	7489.00	7325.00	7325.00	7325.00	7373.00	40	2.95	18	37	92.50
SGBMAR28X	GB	23-May-2024	7323.00	7339.99	7339.99	7225.00	7319.95	7319.95	7291.41	82	5.98	13	72	87.80
SGBMAR30X	GB	23-May-2024	7359.00	7350.00	7489.99	7350.00	7435.00	7435.00	7357.22	171	12.58	11	169	98.83
SGBMAR31IV	GB	23-May-2024	7385.45	7410.00	7410.00	7335.00	7338.05	7383.68	7405.72	36	2.67	14	35	97.22
SGBMAY25	GB	23-May-2024	7370.00	7370.00	7370.00	7250.01	7300.00	7300.00	7326.29	35	2.56	8	34	97.14
SGBMAY26	GB	23-May-2024	7400.00	7400.00	7400.00	7360.00	7360.00	7360.00	7381.60	75	5.54	8	75	100.00
SGBMAY28	GB	23-May-2024	7360.00	7330.79	7330.79	7275.11	7300.00	7299.99	7294.08	34	2.48	13	33	97.06
SGBMAY29I	GB	23-May-2024	7376.42	7350.00	7350.00	7290.00	7324.68	7320.36	7308.83	767	56.06	82	647	84.35
SGBMR29XII	GB	23-May-2024	7354.74	7355.00	7355.00	7260.00	7275.00	7281.62	7286.69	266	19.38	45	158	59.40
SGBN28VIII	GB	23-May-2024	7362.99	7300.00	7318.00	7282.00	7310.00	7310.00	7301.66	232	16.94	36	225	96.98
SGBNOV24	GB	23-May-2024	7387.00	7374.00	7374.00	7260.00	7336.00	7336.00	7313.04	58	4.24	23	46	79.31
SGBNOV258	GB	23-May-2024	7499.00	7398.00	7398.00	7200.00	7398.00	7398.00	7315.45	22	1.61	7	20	90.91
SGBNOV25IX	GB	23-May-2024	7400.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	1	0.07	1	1	100.00
SGBNV29VII	GB	23-May-2024	7350.00	7323.30	7323.30	7260.00	7283.00	7300.54	7282.05	399	29.06	78	351	87.97
SGBOC28VII	GB	23-May-2024	7351.00	7302.01	7324.00	7270.00	7300.00	7300.68	7293.34	198	14.44	39	161	81.31
SGBOCT25	GB	23-May-2024	7301.81	7399.00	7450.00	7302.70	7450.00	7450.00	7371.09	9	0.66	5	9	100.00
SGBOCT25IV	GB	23-May-2024	7233.02	7235.00	7539.00	7235.00	7539.00	7539.00	7316.78	9	0.66	4	9	100.00
SGBOCT25V	GB	23-May-2024	7265.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	1	0.07	1	1	100.00
SGBOCT26	GB	23-May-2024	7355.00	7355.00	7355.00	7355.00	7355.00	7355.00	7355.00	4	0.29	3	4	100.00
SGBOCT27	GB	23-May-2024	7408.03	7415.00	7415.00	7290.00	7299.00	7299.00	7328.00	13	0.95	6	13	100.00
SGBOCT27VI	GB	23-May-2024	7300.00	7300.00	7300.00	7280.00	7280.00	7280.00	7283.33	12	0.87	3	11	91.67
SGBSEP24	GB	23-May-2024	7399.99	7251.00	7398.00	7251.00	7275.00	7275.00	7253.16	79	5.73	10	79	100.00
SGBSEP27	GB	23-May-2024	7400.00	7365.14	7488.00	7280.00	7488.00	7488.00	7363.83	206	15.17	32	205	99.51
SGBSEP28VI	GB	23-May-2024	7348.89	7340.00	7340.00	7260.00	7260.00	7287.93	7296.70	324	23.64	63	125	38.58
SGBSEP29VI	GB	23-May-2024	7350.00	7340.00	7369.00	7212.20	7272.00	7276.50	7276.81	191	13.90	35	164	85.86
SGBSEP31II	GB	23-May-2024	7378.44	7378.44	7378.44	7300.00	7337.00	7331.97	7319.89	2018	147.72	288	1637	81.12
SGIL	EQ	23-May-2024	340.70	326.00	346.80	325.00	336.35	334.80	335.88	32245	108.31	2141	16006	49.64
SGL	EQ	23-May-2024	15.25	15.55	15.60	15.05	15.55	15.40	15.36	8417	1.29	172	5198	61.76
SHAH	EQ	23-May-2024	3.95	3.95	4.00	3.90	3.90	3.95	3.95	791726	31.30	1079	491462	62.07
SHAHALLOYS	EQ	23-May-2024	61.70	61.50	63.40	59.60	60.40	60.05	60.99	7359	4.49	171	5408	73.49
SHAILY	EQ	23-May-2024	669.70	670.00	674.00	660.30	663.00	663.25	667.61	22060	147.27	1801	13648	61.87
SHAKTIPUMP	EQ	23-May-2024	2674.40	2621.00	2808.10	2540.70	2808.10	2693.45	2603.40	286786	7466.19	20130	129165	45.04
SHALBY	EQ	23-May-2024	272.20	272.05	273.20	266.85	268.90	267.60	269.15	63244	170.22	3460	38252	60.48
SHALPAINTS	EQ	23-May-2024	156.10	156.70	158.25	156.70	158.00	157.80	157.45	27431	43.19	625	14414	52.55
SHANKARA	EQ	23-May-2024	701.65	701.95	706.25	687.70	691.80	690.25	695.14	70585	490.67	4695	35812	50.74
SHANTHALA	SM	23-May-2024	70.00	70.00	71.00	70.00	71.00	71.00	70.50	2400	1.69	2	2400	100.00
SHANTI	BE	23-May-2024	15.15	15.15	15.70	14.50	15.40	14.85	15.11	14372	2.17	94	-	-
SHANTIGEAR	EQ	23-May-2024	557.90	558.00	563.05	555.00	557.00	558.35	559.57	13281	74.32	1826	6774	51.01
SHARDACROP	EQ	23-May-2024	420.45	416.10	421.55	415.00	417.00	417.45	418.17	99018	414.07	6126	42743	43.17
SHARDAMOTR	EQ	23-May-2024	1546.60	1561.55	1585.85	1529.20	1575.00	1575.25	1564.04	90617	1417.28	12600	48055	53.03
SHAREINDIA	EQ	23-May-2024	1569.65	1569.65	1582.00	1557.00	1562.15	1565.60	1569.30	91090	1429.48	7423	51358	56.38
SHAREINDIA	W1	23-May-2024	1030.00	1006.90	1030.00	1000.00	1012.00	1011.40	1015.50	483	4.90	15	282	58.39
SHARIABEES	EQ	23-May-2024	490.71	495.47	498.00	492.09	498.00	497.21	495.84	3969	19.68	195	3224	81.23
SHEETAL	ST	23-May-2024	64.20	64.00	64.20	61.00	63.00	63.00	63.26	10000	6.33	5	10000	100.00
SHEMAROO	EQ	23-May-2024	150.65	151.20	152.70	148.10	150.35	150.75	149.96	78702	118.02	3726	51923	65.97
SHERA	SM	23-May-2024	191.55	196.00	196.00	187.00	187.50	187.50	188.96	34000	64.25	34	31000	91.18
SHIGAN	SM	23-May-2024	110.85	108.90	118.90	108.90	110.35	110.35	110.76	12000	13.29	8	7500	62.50
SHILPAMED	EQ	23-May-2024	492.75	497.00	507.00	495.55	506.50	505.05	502.47	191032	959.87	12622	113008	59.16
SHIVALIK	EQ	23-May-2024	590.70	592.55	596.25	586.55	594.00	589.85	590.67	7174	42.37	636	4351	60.65
SHIVAMAUTO	EQ	23-May-2024	37.95	38.05	38.95	37.60	37.65	37.80	38.09	138497	52.75	954	79984	57.75
SHIVAMILLS	EQ	23-May-2024	98.35	97.55	100.35	97.55	98.95	98.40	99.10	19494	19.32	383	10801	55.41
SHIVATEX	EQ	23-May-2024	168.70	172.70	177.10	169.30	174.15	174.75	175.95	70767	124.51	754	56923	80.44
SHK	EQ	23-May-2024	197.10	197.45	202.50	196.40	199.00	198.50	199.11	295805	588.99	6071	173994	58.82
SHOPERSTOP	EQ	23-May-2024	774.45	771.35	771.35	758.80	764.00	764.85	765.03	14202	108.65	1703	7539	53.08
SHRADHA	EQ	23-May-2024	80.75	83.90	83.90	80.90	82.40	82.10	81.89	37150	30.42	349	23892	64.31
SHREDIGCEM	EQ	23-May-2024	105.25	105.25	106.50	105.25	106.05	105.95	105.82	218225	230.93	2722	131767	60.38
SHREECEM	EQ	23-May-2024	25678.95	25851.00	25851.00	25425.05	25600.70	25676.90	25546.14	73090	18671.68	13258	57023	78.02
SHREEKARNI	SM	23-May-2024	417.50	420.05	423.00	418.00	422.00	422.00	419.07	13200	55.32	16	11400	86.36
SHREEOSFM	SM	23-May-2024	122.00	118.00	144.00	118.00	138.75	138.05	133.07	241000	320.69	203	156000	64.73
SHREEPUSHK	EQ	23-May-2024	178.85	179.20	181.90	176.20	178.80	177.50	179.33	61627	110.52	2361	32460	52.67
SHREERAMA	BE	23-May-2024	27.70	27.15	27.15	27.15	27.15	27.15	27.15	30692	8.33	30	-	-
SHRENIK	EQ	23-May-2024	1.00	1.00	1.00	0.95	0.95	0.95	0.97	1384050	13.36	791	954054	68.93
SHREYANIND	EQ	23-May-2024	237.20	239.95	239.95	234.65	236.25	235.40	236.78	10985	26.01	685	7090	64.54
SHREYAS	EQ	23-May-2024	296.65	297.40	305.50	290.00	300.50	299.30	300.29	86019	258.30	3916	34934	40.61
SHRIPISTON	EQ	23-May-2024	1978.95	1988.60	2010.00	1953.00	1996.50	2003.90	1982.39	78372	1553.64	8950	40032	51.08
SHRIRAMFIN	EQ	23-May-2024	2336.75	2346.00	2409.70	2328.50	2392.95	2400.45	2377.59	1102552	26214.11	127478	507870	46.06
SHRIRAMPPS	EQ	23-May-2024	118.75	119.20	120.25	116.50	117.20	117.40	118.12	964999	1139.86	6419	531917	55.12
SHRITECH	SM	23-May-2024	67.00	67.00	67.00	65.75	65.75	66.40	66.56	8000	5.33	4	6000	75.00
SHUBHLAXMI	SM	23-May-2024	41.80	43.75	43.75	42.05	42.50	42.50	43.31	12000	5.20	8	10000	83.33
SHYAMCENT	BE	23-May-2024	18.60	18.05	19.25	17.70	18.45	18.30	18.36	164472	30.19	569	-	-
SHYAMMETL	EQ	23-May-2024	648.35	650.50	668.30	641.35	644.90	647.05	656.80	1410472	9263.96	35505	577584	40.95
SHYAMTEL	BE	23-May-2024	16.10	16.10	16.10	15.80	15.80	15.80	15.94	2978	0.47	21	-	-
SICALLOG	BE	23-May-2024	171.65	170.00	177.00	168.40	174.05	174.25	174.27	5646	9.84	86	-	-
SIDDHIKA	SM	23-May-2024	292.80	293.00	298.80	292.55	296.00	294.25	295.83	2500	7.40	5	1500	60.00
SIEMENS	EQ	23-May-2024	7159.30	7190.00	7387.20	7166.15	7380.00	7371.65	7309.64	358594	26211.93	42514	142780	39.82
SIGACHI	EQ	23-May-2024	73.00	73.20	74.25	70.25	71.65	71.45	72.59	1797577	1304.79	8748	987714	54.95
SIGIND	EQ	23-May-2024	83.00	83.05	92.85	83.05	92.50	91.85	89.63	1222428	1095.68	8970	429340	35.12
SIGMA	EQ	23-May-2024	399.85	399.90	403.20	397.05	401.00	399.45	399.33	14319	57.18	586	12565	87.75
SIGNATURE	EQ	23-May-2024	1304.20	1311.95	1314.00	1292.00	1306.00	1301.85	1297.25	534457	6933.26	16139	95163	17.81
SIGNORIA	SM	23-May-2024	137.50	137.50	137.50	137.50	137.50	137.50	137.50	4000	5.50	2	4000	100.00
SIGNPOST	EQ	23-May-2024	269.15	270.00	278.00	269.55	272.95	272.90	274.71	33881	93.07	2058	25558	75.43
SIKKO	EQ	23-May-2024	90.55	94.50	99.40	93.00	95.90	95.30	96.55	293117	283.00	2656	145411	49.61
SIL	EQ	23-May-2024	25.70	25.90	25.90	25.10	25.50	25.50	25.51	87352	22.28	530	72377	82.86
SILGO	EQ	23-May-2024	37.75	39.00	39.40	36.60	36.75	36.85	38.16	98794	37.70	500	66554	67.37
SILINV	EQ	23-May-2024	492.95	485.00	497.30	485.00	488.40	488.45	488.98	1955	9.56	265	1348	68.95
SILKFLEX	ST	23-May-2024	52.60	52.15	53.00	52.00	53.00	53.00	52.63	42000	22.11	21	40000	95.24
SILLYMONKS	EQ	23-May-2024	20.20	21.80	21.80	19.70	19.80	19.75	20.02	42810	8.57	209	31985	74.71
SILVER	EQ	23-May-2024	94.34	93.85	93.85	90.71	91.35	91.32	91.19	157810	143.90	1621	104660	66.32
SILVER1	EQ	23-May-2024	91.98	91.00	91.00	88.10	89.05	89.02	88.71	64829	57.51	655	43111	66.50
SILVERADD	EQ	23-May-2024	91.38	90.38	91.38	87.85	88.40	88.34	88.54	32035	28.36	446	25173	78.58
SILVERBEES	EQ	23-May-2024	90.81	88.94	88.94	87.20	88.16	88.06	87.84	7507768	6595.00	29922	5844227	77.84
SILVERETF	EQ	23-May-2024	93.76	93.76	93.76	90.03	91.00	90.99	90.87	148197	134.66	1302	95695	64.57
SILVERIETF	EQ	23-May-2024	94.49	92.14	93.49	90.56	91.47	91.40	91.31	766112	699.53	5202	560131	73.11
SILVERTUC	EQ	23-May-2024	788.75	779.95	800.00	767.00	799.00	790.00	785.56	38348	301.25	1074	17330	45.19
SILVRETF	EQ	23-May-2024	92.38	92.19	92.19	88.40	89.50	89.41	89.19	40910	36.49	503	39372	96.24
SIMBHALS	EQ	23-May-2024	27.75	28.05	28.05	27.45	27.85	27.65	27.70	54550	15.11	353	30941	56.72
SIMPLEXINF	BE	23-May-2024	124.90	124.90	124.90	118.65	118.65	118.70	120.61	83532	100.75	319	-	-
SINCLAIR	EQ	23-May-2024	118.70	119.50	119.75	115.00	115.00	115.60	116.51	48263	56.23	870	32326	66.98
SINDHUTRAD	EQ	23-May-2024	22.65	22.70	23.65	22.10	22.75	22.80	22.91	995883	228.19	1606	480167	48.22
SINTERCOM	EQ	23-May-2024	130.70	132.30	132.30	130.00	130.00	130.00	130.17	7817	10.18	151	6740	86.22
SIRCA	EQ	23-May-2024	333.50	330.05	337.55	330.05	332.85	332.40	334.25	93220	311.59	4642	57901	62.11
SIS	EQ	23-May-2024	419.85	421.90	425.05	418.85	422.00	423.45	423.55	86141	364.85	3130	73731	85.59
SIYSIL	EQ	23-May-2024	448.90	453.90	453.90	448.50	453.00	452.80	451.19	15638	70.56	1988	11132	71.19
SJLOGISTIC	SM	23-May-2024	425.20	429.00	432.00	403.95	404.80	404.40	407.74	86500	352.69	146	48500	56.07
SJS	EQ	23-May-2024	723.05	722.05	745.00	699.10	714.50	711.10	724.61	288185	2088.23	17332	143220	49.70
SJVN	EQ	23-May-2024	146.20	146.20	152.00	144.85	147.35	147.40	148.40	31445912	46666.90	118060	9034039	28.73
SKFINDIA	EQ	23-May-2024	5979.00	5994.00	6225.00	5891.15	6179.25	6142.90	6069.70	48670	2954.12	10943	22804	46.85
SKIPPER	EQ	23-May-2024	319.10	320.00	325.00	317.55	318.00	318.05	320.15	263089	842.29	11209	121880	46.33
SKIPPERPP	E1	23-May-2024	173.60	179.70	179.80	171.35	172.00	172.00	174.11	1337	2.33	25	905	67.69
SKMEGGPROD	EQ	23-May-2024	276.45	265.00	266.00	256.05	257.60	257.75	258.96	394374	1021.29	12893	222857	56.51
SKP	SM	23-May-2024	233.05	233.10	234.05	225.00	229.25	229.85	230.06	14000	32.21	28	9000	64.29
SKYGOLD	BE	23-May-2024	1209.60	1234.00	1234.00	1180.00	1226.75	1213.55	1202.41	13948	167.71	635	-	-
SLONE	ST	23-May-2024	91.80	92.80	92.80	87.25	87.50	88.50	88.10	96000	84.58	58	72000	75.00
SMALLCAP	EQ	23-May-2024	46.81	46.99	46.99	45.50	46.96	46.94	46.87	292116	136.92	1551	236468	80.95
SMARTLINK	BE	23-May-2024	296.60	311.40	311.40	302.50	309.90	309.75	310.42	23723	73.64	469	-	-
SMCGLOBAL	EQ	23-May-2024	160.50	161.50	163.70	155.80	162.00	162.35	159.55	548381	874.92	10428	242298	44.18
SMLISUZU	EQ	23-May-2024	2225.75	2279.90	2405.00	2227.00	2280.00	2359.80	2344.68	297123	6966.58	13955	127597	42.94
SMLT	EQ	23-May-2024	232.65	225.10	234.00	223.10	224.60	224.95	226.61	52589	119.17	1232	35335	67.19
SMSLIFE	EQ	23-May-2024	663.30	697.00	697.00	660.10	670.20	665.35	665.40	2337	15.55	211	1422	60.85
SMSPHARMA	EQ	23-May-2024	203.50	204.95	209.90	200.60	202.50	201.25	205.00	146883	301.12	5203	84232	57.35
SMVD	ST	23-May-2024	14.75	14.05	14.05	14.05	14.05	14.05	14.05	4040	0.57	1	4040	100.00
SNOWMAN	EQ	23-May-2024	65.65	65.90	65.90	64.65	65.20	64.80	65.12	272509	177.44	2521	171047	62.77
SOBHA	EQ	23-May-2024	1801.10	1809.00	1898.70	1803.85	1880.00	1884.90	1867.09	394269	7361.35	32279	225519	57.20
SOFTTECH	EQ	23-May-2024	330.75	325.95	341.65	319.95	330.00	331.50	330.78	10809	35.75	621	5902	54.60
SOLARA	EQ	23-May-2024	485.35	485.35	488.50	466.20	468.50	470.25	475.17	131909	626.80	5948	79400	60.19
SOLARINDS	EQ	23-May-2024	9945.90	10050.00	10250.00	9940.00	10109.00	10114.45	10044.19	277369	27859.46	43655	113560	40.94
SOLEX	SM	23-May-2024	1390.00	1425.00	1459.50	1331.10	1459.50	1459.50	1417.83	65800	932.93	268	35800	54.41
SOMANYCERA	EQ	23-May-2024	728.60	730.30	732.45	714.00	719.50	716.50	720.85	56631	408.23	5187	29891	52.78
SOMATEX	BE	23-May-2024	36.25	38.05	38.05	35.05	36.75	36.25	37.26	60579	22.57	203	-	-
SOMICONVEY	EQ	23-May-2024	134.70	139.25	148.15	137.50	143.00	144.85	144.03	33641	48.45	1091	13812	41.06
SONACOMS	EQ	23-May-2024	633.10	633.80	641.75	626.40	627.95	627.70	634.39	935640	5935.61	44376	519268	55.50
SONAMAC	SM	23-May-2024	151.10	152.00	156.40	147.20	148.70	149.10	150.61	101000	152.12	95	45000	44.55
SONAMLTD	EQ	23-May-2024	40.85	41.35	42.15	39.45	40.25	40.30	40.56	38465	15.60	612	18362	47.74
SONATSOFTW	EQ	23-May-2024	519.30	523.00	533.80	519.55	523.90	522.50	524.68	534080	2802.23	27118	188263	35.25
SOTL	EQ	23-May-2024	513.60	514.00	516.35	505.65	510.80	507.70	509.67	126359	644.01	11324	66605	52.71
SOUTHBANK	EQ	23-May-2024	28.10	28.10	28.35	27.85	27.95	27.95	28.05	18732747	5254.87	25147	8483170	45.29
SOUTHWEST	EQ	23-May-2024	110.30	110.35	113.30	109.75	110.50	111.35	111.31	35354	39.35	388	13561	38.36
SPAL	EQ	23-May-2024	603.45	603.45	609.00	591.25	593.55	597.05	597.45	15198	90.80	1682	6350	41.78
SPANDANA	EQ	23-May-2024	793.35	802.00	803.00	789.00	789.00	792.65	795.42	43194	343.57	3491	26909	62.30
SPARC	EQ	23-May-2024	211.45	211.75	215.00	209.90	212.00	213.00	212.89	487823	1038.53	10268	299129	61.32
SPCENET	EQ	23-May-2024	27.00	27.05	27.80	26.85	27.80	27.70	27.41	879695	241.14	1056	515675	58.62
SPECIALITY	EQ	23-May-2024	179.70	180.15	181.95	177.90	178.00	178.60	179.62	26102	46.88	1368	15664	60.01
SPECTRUM	SM	23-May-2024	1774.90	1750.00	1848.00	1686.15	1725.00	1775.75	1742.82	5250	91.50	39	4125	78.57
SPECTSTM	SM	23-May-2024	92.80	94.50	97.85	94.50	96.00	96.50	96.48	20800	20.07	25	16800	80.77
SPENCERS	EQ	23-May-2024	94.40	93.50	94.70	91.85	92.50	92.55	93.11	116299	108.29	1196	77855	66.94
SPIC	EQ	23-May-2024	75.40	75.35	75.40	73.30	73.50	73.50	73.82	1299798	959.53	6917	713816	54.92
SPLIL	EQ	23-May-2024	59.60	59.60	59.85	59.10	59.80	59.50	59.41	8632	5.13	198	7520	87.12
SPLPETRO	EQ	23-May-2024	686.00	689.45	694.00	679.80	694.00	689.80	686.25	27882	191.34	2796	15176	54.43
SPMLINFRA	EQ	23-May-2024	149.60	152.90	152.90	142.15	142.15	142.15	144.66	99941	144.58	983	62237	62.27
SPORTKING	EQ	23-May-2024	788.10	796.00	796.00	781.10	786.50	788.20	787.48	4133	32.55	649	2694	65.18
SPRL	ST	23-May-2024	249.50	240.00	261.80	240.00	261.75	261.75	257.09	8000	20.57	10	8000	100.00
SPYL	BE	23-May-2024	3.30	3.35	3.35	3.35	3.35	3.35	3.35	78195	2.62	30	-	-
SREEL	EQ	23-May-2024	288.15	290.95	294.95	287.80	289.10	289.45	290.49	6940	20.16	677	3800	54.76
SRF	EQ	23-May-2024	2293.95	2298.60	2309.50	2272.55	2309.50	2305.45	2295.71	278551	6394.72	25110	163206	58.59
SRGHFL	EQ	23-May-2024	282.40	286.10	308.00	276.90	285.80	284.30	292.60	22699	66.42	824	7970	35.11
SRHHYPOLTD	EQ	23-May-2024	530.40	530.75	533.10	523.10	525.00	524.70	527.58	13601	71.76	1554	8656	63.64
SRIVASAVI	SM	23-May-2024	139.20	138.45	141.90	111.40	116.05	117.65	120.82	202000	244.06	185	137000	67.82
SRM	EQ	23-May-2024	177.80	178.00	179.20	175.50	176.65	177.15	177.29	56214	99.66	2504	37275	66.31
SRPL	BE	23-May-2024	1.10	1.10	1.15	1.05	1.15	1.15	1.10	1786782	19.67	832	-	-
SSFL	SM	23-May-2024	274.70	282.00	288.40	282.00	288.40	288.40	287.31	6500	18.68	12	6000	92.31
SSWL	EQ	23-May-2024	223.30	223.90	231.00	217.75	219.50	222.65	224.72	1097911	2467.22	26051	374447	34.11
STAR	EQ	23-May-2024	899.55	895.00	912.00	864.00	872.00	872.40	884.99	411487	3641.61	20115	142848	34.72
STARCEMENT	EQ	23-May-2024	235.95	234.00	242.40	218.35	221.70	220.10	228.88	3798361	8693.73	68577	745742	19.63
STARHEALTH	EQ	23-May-2024	539.95	560.00	573.80	545.50	547.00	548.85	553.28	1584297	8765.61	49111	772390	48.75
STARPAPER	EQ	23-May-2024	230.30	231.70	239.70	229.65	233.00	233.40	233.53	18519	43.25	856	10452	56.44
STARTECK	BE	23-May-2024	255.00	254.95	254.95	249.90	249.90	249.90	252.19	286	0.72	9	-	-
STCINDIA	EQ	23-May-2024	147.45	148.45	157.70	146.55	148.00	147.50	150.09	308811	463.48	7245	111665	36.16
STEELCAS	EQ	23-May-2024	651.25	654.70	654.70	645.05	650.20	648.45	649.53	7019	45.59	1251	4579	65.24
STEELCITY	EQ	23-May-2024	95.00	96.60	101.85	95.70	98.95	98.65	98.24	66795	65.62	976	35430	53.04
STEELXIND	EQ	23-May-2024	12.95	13.00	13.10	12.90	12.95	12.95	12.98	1519510	197.20	3522	1005220	66.15
STEL	EQ	23-May-2024	370.35	375.00	381.00	349.05	358.00	354.70	364.86	35208	128.46	4497	14106	40.06
STERTOOLS	EQ	23-May-2024	357.40	357.40	362.95	350.55	358.55	358.85	359.31	45386	163.08	3451	22163	48.83
STLTECH	EQ	23-May-2024	130.45	131.00	131.70	129.60	129.75	129.90	130.46	1167429	1523.01	9176	488621	41.85
STOVEKRAFT	EQ	23-May-2024	497.55	500.00	505.45	493.55	495.50	496.20	499.53	88713	443.15	5343	48550	54.73
STYLAMIND	EQ	23-May-2024	1613.05	1613.05	1621.80	1595.60	1607.00	1608.30	1605.86	13912	223.41	2307	8720	62.68
STYRENIX	EQ	23-May-2024	1806.70	1820.00	1885.50	1765.50	1866.05	1869.45	1833.08	54753	1003.67	5984	33286	60.79
SUBEXLTD	EQ	23-May-2024	29.05	29.05	29.15	28.60	28.70	28.70	28.79	3316019	954.83	6038	1849789	55.78
SUBROS	EQ	23-May-2024	638.35	639.15	685.30	635.00	636.00	642.15	658.92	953614	6283.51	46090	184730	19.37
SUDARSCHEM	EQ	23-May-2024	830.80	836.15	853.25	823.35	836.40	827.95	831.04	481226	3999.19	35050	268385	55.77
SUKHJITS	EQ	23-May-2024	472.10	466.00	479.15	460.85	461.00	463.50	467.65	10671	49.90	659	6765	63.40
SULA	EQ	23-May-2024	505.75	507.00	509.95	502.85	504.95	504.25	505.24	195272	986.59	8407	121294	62.12
SUMICHEM	EQ	23-May-2024	419.65	422.70	442.90	421.50	436.10	436.50	436.16	1920556	8376.63	53327	956808	49.82
SUMIT	BE	23-May-2024	72.90	72.00	73.95	71.90	73.75	73.60	72.67	18259	13.27	97	-	-
SUMMITSEC	EQ	23-May-2024	1434.85	1440.00	1446.30	1387.10	1440.00	1411.25	1416.51	8989	127.33	2045	4658	51.82
SUNCLAY	EQ	23-May-2024	1581.80	1588.70	1588.70	1550.55	1560.00	1558.95	1563.68	4486	70.15	735	3275	73.00
SUNDARAM	EQ	23-May-2024	2.95	2.90	3.00	2.90	2.90	2.95	2.94	1695449	49.90	971	913577	53.88
SUNDARMFIN	EQ	23-May-2024	4501.35	4545.85	4743.20	4490.10	4600.00	4555.85	4587.31	364413	16716.74	44430	173970	47.74
SUNDARMHLD	EQ	23-May-2024	262.75	265.10	267.60	256.25	262.00	261.05	262.59	188529	495.07	10969	127303	67.52
SUNDRMBRAK	EQ	23-May-2024	911.10	912.10	937.95	907.05	929.95	927.35	922.32	8252	76.11	830	5355	64.89
SUNDRMFAST	EQ	23-May-2024	1182.80	1175.15	1181.75	1151.00	1155.00	1155.65	1163.95	46992	546.97	7611	26763	56.95
SUNFLAG	EQ	23-May-2024	228.00	226.65	227.70	221.95	224.20	224.60	224.75	233217	524.17	8064	112159	48.09
SUNPHARMA	EQ	23-May-2024	1539.30	1510.00	1510.00	1467.00	1497.55	1495.10	1485.75	11618479	172620.98	317843	6919073	59.55
SUNREST	SM	23-May-2024	78.90	76.00	76.00	76.00	76.00	76.00	76.00	3200	2.43	2	3200	100.00
SUNTECK	EQ	23-May-2024	439.40	442.00	464.55	441.00	458.00	456.05	452.41	988168	4470.54	30616	472734	47.84
SUNTV	EQ	23-May-2024	675.10	673.65	673.85	662.95	667.15	667.45	667.45	271506	1812.17	11653	82530	30.40
SUPERHOUSE	EQ	23-May-2024	216.45	219.45	224.90	217.15	223.70	222.90	222.62	17789	39.60	842	6964	39.15
SUPERSPIN	BE	23-May-2024	7.70	7.80	7.85	7.40	7.45	7.45	7.56	55555	4.20	102	-	-
SUPRAJIT	EQ	23-May-2024	407.05	410.00	412.00	406.00	411.50	410.45	409.38	86835	355.49	6411	50236	57.85
SUPREMEENG	BE	23-May-2024	1.15	1.10	1.10	1.10	1.10	1.10	1.10	700533	7.71	1179	-	-
SUPREMEIND	EQ	23-May-2024	5465.90	5484.00	5591.80	5468.00	5470.00	5512.30	5546.60	144355	8006.80	33525	90041	62.37
SUPREMEINF	BZ	23-May-2024	109.90	112.05	112.05	112.00	112.05	112.05	112.05	31105	34.85	73	-	-
SUPREMEPWR	SM	23-May-2024	166.00	170.00	175.30	165.35	173.80	173.70	170.86	242000	413.48	231	156000	64.46
SUPRIYA	EQ	23-May-2024	372.05	373.30	375.00	365.55	367.95	367.70	368.77	130831	482.46	8768	74120	56.65
SURAJEST	EQ	23-May-2024	394.55	390.00	394.55	380.05	387.75	384.05	387.56	110672	428.92	7070	53349	48.20
SURANASOL	BE	23-May-2024	38.80	39.40	40.70	38.30	40.70	40.70	39.90	360638	143.90	1773	-	-
SURANAT&P	BE	23-May-2024	17.55	18.00	18.00	17.10	17.30	17.25	17.32	172785	29.92	952	-	-
SURANI	SM	23-May-2024	400.50	397.00	405.00	395.00	405.00	404.50	400.25	2800	11.21	13	2600	92.86
SURYALAXMI	EQ	23-May-2024	70.75	70.55	72.40	70.50	70.50	70.65	71.09	18220	12.95	652	8745	48.00
SURYAROSNI	EQ	23-May-2024	581.40	582.20	584.00	575.00	580.00	580.00	579.54	145306	842.11	11201	91412	62.91
SURYODAY	EQ	23-May-2024	198.15	199.60	201.00	198.00	198.15	198.55	199.18	254477	506.87	5738	128145	50.36
SUTLEJTEX	EQ	23-May-2024	54.80	54.75	55.65	54.50	54.85	54.55	54.74	124636	68.23	870	80580	64.65
SUULD	EQ	23-May-2024	7.90	7.90	8.05	7.55	8.00	7.90	7.88	81597	6.43	342	55652	68.20
SUVEN	EQ	23-May-2024	97.90	99.00	99.55	97.00	98.00	98.15	98.52	172304	169.75	1022	116775	67.77
SUVENPHAR	EQ	23-May-2024	620.55	625.00	636.25	622.35	627.00	630.25	628.48	209227	1314.94	5945	181603	86.80
SUVIDHAA	EQ	23-May-2024	5.65	5.70	5.70	5.45	5.60	5.65	5.58	391883	21.86	906	294713	75.20
SUZLON	BE	23-May-2024	46.00	46.40	48.30	45.70	48.30	48.30	47.36	90528423	42878.06	174337	-	-
SVLL	EQ	23-May-2024	210.00	209.90	215.00	209.90	215.00	213.15	211.97	2662	5.64	83	2483	93.28
SVPGLOB	EQ	23-May-2024	6.45	6.60	6.60	6.35	6.40	6.40	6.44	106171	6.83	257	61906	58.31
SWANENERGY	EQ	23-May-2024	602.50	603.90	610.25	597.55	598.70	601.65	605.33	672800	4072.66	10308	434701	64.61
SWARAJ	SM	23-May-2024	223.00	212.50	229.95	211.85	211.85	211.85	213.59	16000	34.18	16	13000	81.25
SWARAJENG	EQ	23-May-2024	2502.95	2484.20	2509.80	2469.00	2502.60	2502.30	2493.57	12960	323.17	3459	6893	53.19
SWASTIK	SM	23-May-2024	74.40	74.40	74.40	74.35	74.35	74.35	74.38	2400	1.79	2	1200	50.00
SWELECTES	EQ	23-May-2024	1240.55	1243.00	1277.00	1218.05	1229.00	1224.55	1243.86	46691	580.77	4111	27524	58.95
SWSOLAR	EQ	23-May-2024	786.35	790.00	795.90	747.05	772.10	768.05	757.39	2419529	18325.24	33487	1237092	51.13
SYMPHONY	EQ	23-May-2024	1004.90	1010.00	1018.20	992.10	998.00	998.45	1001.34	95464	955.91	10716	55882	58.54
SYNCOMF	EQ	23-May-2024	13.20	13.20	13.45	12.95	13.00	13.00	13.18	2598196	342.52	7045	1761351	67.79
SYNGENE	EQ	23-May-2024	700.45	698.35	705.40	687.00	687.50	688.45	697.55	479204	3342.71	16612	295984	61.77
SYNOPTICS	SM	23-May-2024	119.00	118.00	120.95	118.00	119.00	119.00	118.99	4800	5.71	8	4800	100.00
SYRMA	EQ	23-May-2024	430.55	433.00	456.40	432.05	452.00	452.05	447.86	1744194	7811.47	49346	905872	51.94
SYSTANGO	SM	23-May-2024	274.35	267.00	272.80	263.50	263.50	266.75	268.69	22000	59.11	52	16400	74.55
TAC	SM	23-May-2024	524.45	519.00	519.60	498.25	498.25	498.25	505.42	91200	460.94	74	57600	63.16
TAINWALCHM	EQ	23-May-2024	198.90	212.00	217.95	190.50	190.65	195.45	204.24	258200	527.34	5750	109486	42.40
TAJGVK	EQ	23-May-2024	365.65	367.10	409.00	360.00	386.00	383.95	391.99	2813832	11029.97	74856	428653	15.23
TAKE	EQ	23-May-2024	22.85	23.10	23.95	22.80	23.95	23.95	23.81	306909	73.08	769	274367	89.40
TALBROAUTO	EQ	23-May-2024	334.30	338.00	351.00	316.80	319.90	319.25	330.13	685673	2263.58	22761	365373	53.29
TANLA	EQ	23-May-2024	886.35	886.60	892.80	876.00	877.75	878.65	881.33	188315	1659.68	11371	96308	51.14
TAPIFRUIT	SM	23-May-2024	148.45	141.10	144.00	141.05	144.00	144.00	141.81	3000	4.25	4	2250	75.00
TARACHAND	BE	23-May-2024	424.35	429.00	445.00	424.00	434.00	435.05	438.10	36594	160.32	682	-	-
TARAPUR	BE	23-May-2024	13.30	13.05	13.05	13.05	13.05	13.05	13.05	16989	2.22	69	-	-
TARC	EQ	23-May-2024	183.10	188.00	189.00	175.95	180.20	180.40	181.02	1499916	2715.21	22590	827148	55.15
TARMAT	BE	23-May-2024	78.00	78.45	80.80	77.50	80.25	80.00	79.36	22867	18.15	208	-	-
TARSONS	EQ	23-May-2024	439.40	443.80	443.80	423.05	428.25	428.00	428.10	91288	390.80	13001	56971	62.41
TASTYBITE	EQ	23-May-2024	10402.95	10507.00	10636.50	10315.00	10372.00	10350.75	10486.43	1485	155.72	796	789	53.13
TATACHEM	EQ	23-May-2024	1086.45	1081.05	1094.85	1077.00	1089.90	1088.85	1087.53	927993	10092.16	31693	443271	47.77
TATACOMM	EQ	23-May-2024	1817.80	1835.00	1845.00	1821.50	1839.00	1834.60	1833.51	286711	5256.87	18090	114142	39.81
TATACONSUM	EQ	23-May-2024	1120.35	1127.45	1131.20	1104.00	1119.45	1117.95	1116.96	2087340	23314.68	93238	781879	37.46
TATAELXSI	EQ	23-May-2024	7211.60	7268.95	7559.00	7240.15	7412.00	7416.60	7479.20	280742	20997.25	44432	105145	37.45
TATAGOLD	EQ	23-May-2024	7.35	7.40	7.40	7.20	7.23	7.22	7.25	3168954	229.67	10307	2614527	82.50
TATAINVEST	BE	23-May-2024	6588.20	6591.00	6620.00	6550.00	6579.00	6561.00	6578.97	13717	902.44	3469	-	-
TATAMOTORS	EQ	23-May-2024	947.50	950.00	963.45	945.05	962.45	962.35	955.16	11211074	107083.63	257170	5413364	48.29
TATAMTRDVR	EQ	23-May-2024	638.45	639.95	648.95	637.15	647.10	648.25	641.80	1283196	8235.58	25277	777774	60.61
TATAPOWER	EQ	23-May-2024	447.70	450.40	452.10	445.50	448.50	449.15	448.70	8872759	39812.34	87227	3422973	38.58
TATASTEEL	EQ	23-May-2024	173.30	173.05	175.80	170.50	175.15	175.50	173.37	49377680	85604.08	259776	18540156	37.55
TATATECH	EQ	23-May-2024	1053.05	1054.80	1059.80	1048.25	1050.75	1049.85	1051.28	309616	3254.92	24448	201864	65.20
TATSILV	EQ	23-May-2024	9.22	9.19	9.38	8.85	8.93	8.91	8.93	2248184	200.85	4917	1973104	87.76
TATVA	EQ	23-May-2024	1120.00	1133.00	1153.00	1106.50	1135.00	1116.75	1129.54	52206	589.69	8282	22188	42.50
TBOTEK	EQ	23-May-2024	1395.55	1404.65	1427.00	1385.00	1415.00	1415.50	1411.93	300708	4245.78	15321	216345	71.95
TBZ	EQ	23-May-2024	113.35	113.05	113.95	112.00	112.80	112.30	112.64	104141	117.31	1411	60178	57.79
TCI	EQ	23-May-2024	902.00	902.00	910.00	894.50	909.90	907.05	901.64	20198	182.11	2756	9333	46.21
TCIEXP	EQ	23-May-2024	1039.85	1045.05	1045.05	1030.00	1030.10	1032.20	1033.94	37428	386.98	5756	25399	67.86
TCL	SM	23-May-2024	198.40	200.00	200.00	188.00	188.00	188.40	191.95	140000	268.73	166	98400	70.29
TCLCONS	EQ	23-May-2024	41.60	41.00	43.65	39.80	43.65	43.65	42.35	43289	18.33	243	30569	70.62
TCNSBRANDS	EQ	23-May-2024	491.95	489.00	489.45	479.40	485.45	485.65	484.73	118078	572.36	3870	39214	33.21
TCPLPACK	EQ	23-May-2024	2108.00	2100.00	2160.00	2092.55	2104.00	2111.00	2129.22	3002	63.92	814	1689	56.26
TCS	EQ	23-May-2024	3832.00	3840.95	3905.00	3825.50	3899.00	3893.45	3871.28	2095742	81132.04	131534	938015	44.76
TDPOWERSYS	EQ	23-May-2024	352.10	355.00	357.95	344.15	347.00	347.20	350.29	658733	2307.47	22677	269669	40.94
TEAMLEASE	EQ	23-May-2024	3534.20	3523.90	3525.00	3152.60	3181.00	3185.35	3247.30	89083	2892.79	16351	35255	39.58
TECH	EQ	23-May-2024	34.86	35.38	35.40	34.84	35.38	35.30	35.23	57188	20.15	342	53699	93.90
TECHIN	BE	23-May-2024	34.10	34.00	34.75	34.00	34.75	34.75	34.56	3264	1.13	27	-	-
TECHLABS	SM	23-May-2024	502.00	506.00	506.00	476.90	476.90	476.90	481.02	64000	307.85	119	45500	71.09
TECHM	EQ	23-May-2024	1330.40	1336.00	1343.95	1325.10	1335.00	1337.50	1336.62	1440740	19257.26	89676	608539	42.24
TECHNOE	EQ	23-May-2024	1127.65	1133.15	1170.00	1127.65	1165.00	1161.25	1151.47	385375	4437.49	23019	251204	65.18
TECILCHEM	BE	23-May-2024	24.55	24.55	24.55	23.35	23.35	23.40	24.17	182	0.04	13	-	-
TEGA	EQ	23-May-2024	1500.45	1525.35	1629.00	1460.00	1520.00	1542.70	1566.34	428222	6707.43	35411	114665	26.78
TEJASNET	EQ	23-May-2024	1158.10	1165.00	1199.30	1165.00	1173.00	1169.45	1179.57	363492	4287.65	11694	187595	51.61
TEMBO	EQ	23-May-2024	245.55	246.80	247.95	240.75	241.05	241.75	244.35	40589	99.18	578	9457	23.30
TERASOFT	BE	23-May-2024	51.85	51.85	52.90	51.85	52.00	52.05	52.27	22685	11.86	122	-	-
TEXINFRA	EQ	23-May-2024	117.85	119.55	124.00	119.20	119.50	119.85	121.51	2885878	3506.69	18019	1459883	50.59
TEXMOPIPES	EQ	23-May-2024	82.10	83.45	83.45	80.95	81.30	81.10	81.93	59691	48.90	686	47755	80.00
TEXRAIL	EQ	23-May-2024	193.65	194.10	200.40	192.80	195.20	194.95	197.55	3163815	6250.15	31153	1615140	51.05
TFCILTD	EQ	23-May-2024	164.95	170.00	170.85	164.40	165.05	165.50	167.63	765935	1283.95	6432	433685	56.62
TFL	BE	23-May-2024	19.80	20.15	20.15	20.15	20.15	20.15	20.15	621202	125.17	219	-	-
TGBHOTELS	EQ	23-May-2024	15.85	15.95	16.20	14.85	15.50	15.45	15.36	158110	24.28	984	100653	63.66
TGL	SM	23-May-2024	195.35	192.00	205.10	192.00	205.10	205.10	202.51	381600	772.79	268	212400	55.66
THANGAMAYL	EQ	23-May-2024	1259.10	1258.00	1262.80	1246.10	1258.30	1256.70	1256.41	11959	150.25	1214	8596	71.88
THEINVEST	EQ	23-May-2024	145.75	146.75	148.15	139.05	141.30	140.40	143.07	15373	21.99	893	9401	61.15
THEJO	EQ	23-May-2024	2848.00	2842.60	2856.00	2740.20	2760.00	2764.75	2777.11	13282	368.86	2534	8197	61.72
THEMISMED	EQ	23-May-2024	204.25	208.85	219.45	206.90	213.65	213.00	213.50	115604	246.81	4670	68447	59.21
THERMAX	EQ	23-May-2024	5031.90	5094.00	5348.00	4927.00	5179.00	5164.80	5148.94	524907	27027.14	65407	251793	47.97
THOMASCOOK	EQ	23-May-2024	216.25	218.00	218.20	210.65	214.80	214.35	213.90	358562	766.97	11876	235209	65.60
THOMASCOTT	BE	23-May-2024	235.35	230.65	230.65	230.65	230.65	230.65	230.65	6928	15.98	42	-	-
THYROCARE	EQ	23-May-2024	626.80	630.85	635.00	618.60	631.00	629.25	625.29	27804	173.86	2737	15808	56.86
TI	EQ	23-May-2024	227.15	227.00	235.30	226.60	230.75	231.20	231.96	818571	1898.77	18041	388048	47.41
TIDEWATER	EQ	23-May-2024	1896.20	1909.25	1909.25	1845.00	1865.00	1867.65	1866.36	66500	1241.13	7788	28627	43.05
TIIL	EQ	23-May-2024	2382.00	2378.20	2381.85	2348.55	2380.00	2368.70	2367.71	4961	117.46	1250	3513	70.81
TIINDIA	EQ	23-May-2024	3699.75	3725.00	3841.35	3697.10	3820.25	3824.65	3787.39	136090	5154.27	29290	77977	57.30
TIJARIA	BE	23-May-2024	27.35	27.85	27.85	27.85	27.85	27.85	27.85	6151	1.71	20	-	-
TIL	BZ	23-May-2024	231.90	236.50	236.50	236.00	236.50	236.50	236.48	6170	14.59	11	-	-
TIMESGTY	BE	23-May-2024	105.00	106.60	106.60	103.40	105.00	105.00	104.55	668	0.70	21	-	-
TIMETECHNO	EQ	23-May-2024	286.00	287.30	296.70	285.20	289.00	287.40	291.23	1347456	3924.18	25911	398398	29.57
TIMKEN	EQ	23-May-2024	3945.25	3974.00	3978.45	3821.60	3869.50	3854.35	3887.43	119102	4630.01	18277	73514	61.72
TIPSFILMS	EQ	23-May-2024	532.95	543.95	543.95	525.05	536.90	532.15	534.13	3336	17.82	302	2481	74.37
TIPSINDLTD	EQ	23-May-2024	423.95	423.95	436.00	396.80	419.00	414.10	419.19	202186	847.55	18295	104354	51.61
TIRUMALCHM	EQ	23-May-2024	261.30	259.50	268.00	257.95	265.00	263.85	261.77	288989	756.48	7089	161439	55.86
TIRUPATI	SM	23-May-2024	507.40	532.00	532.75	507.65	507.65	507.65	529.72	2500	13.24	6	2500	100.00
TIRUPATIFL	EQ	23-May-2024	17.45	17.75	17.75	17.15	17.30	17.30	17.33	398636	69.10	1685	269083	67.50
TITAGARH	EQ	23-May-2024	1244.65	1250.90	1299.10	1239.00	1256.00	1254.20	1265.98	2128660	26948.39	82991	648636	30.47
TITAN	EQ	23-May-2024	3383.85	3383.00	3460.40	3377.75	3444.65	3452.05	3429.39	977789	33532.19	105243	415365	42.48
TMB	EQ	23-May-2024	468.85	471.90	475.90	467.70	475.00	474.95	473.12	78181	369.89	3149	62377	79.79
TNIDETF	EQ	23-May-2024	79.80	80.19	80.30	79.20	80.15	80.19	80.15	72357	57.99	805	70822	97.88
TNPETRO	EQ	23-May-2024	87.70	87.95	88.35	86.80	87.00	87.10	87.42	212179	185.48	1831	132311	62.36
TNPL	EQ	23-May-2024	266.50	268.15	270.65	266.05	268.95	268.95	268.47	106864	286.90	2362	74523	69.74
TNTELE	BE	23-May-2024	9.90	9.90	9.90	9.70	9.70	9.70	9.71	8092	0.79	37	-	-
TOKYOPLAST	EQ	23-May-2024	105.20	107.15	107.15	104.45	105.90	105.50	105.43	10393	10.96	250	7605	73.17
TORNTPHARM	EQ	23-May-2024	2663.75	2671.55	2697.75	2657.40	2692.20	2692.90	2681.78	91602	2456.56	13477	44253	48.31
TORNTPOWER	EQ	23-May-2024	1381.80	1360.00	1449.95	1360.00	1430.00	1426.45	1415.34	1656923	23451.05	114151	1112980	67.17
TOTAL	EQ	23-May-2024	100.55	102.95	102.95	98.85	99.90	99.70	100.31	11423	11.46	219	7691	67.33
TOUCHWOOD	EQ	23-May-2024	149.90	156.35	156.35	148.00	149.00	149.00	148.87	2302	3.43	64	2122	92.18
TPHQ	BE	23-May-2024	1.15	1.10	1.15	1.10	1.15	1.15	1.12	1065630	11.90	341	-	-
TPLPLASTEH	EQ	23-May-2024	94.00	100.95	100.95	92.50	94.05	93.95	96.03	764929	734.55	4175	255586	33.41
TRACXN	EQ	23-May-2024	86.85	87.20	87.55	86.00	86.45	86.20	86.68	319541	276.96	4225	211164	66.08
TRANSTEEL	SM	23-May-2024	64.00	64.00	68.85	62.60	68.00	67.45	65.53	88000	57.67	40	72000	81.82
TREEHOUSE	BE	23-May-2024	21.75	22.00	22.75	20.80	22.00	22.00	21.93	51680	11.33	206	-	-
TREJHARA	BE	23-May-2024	184.80	183.00	185.90	175.65	176.00	178.30	178.93	7920	14.17	94	-	-
TREL	EQ	23-May-2024	47.10	47.05	48.00	46.20	46.50	46.65	46.81	321917	150.68	1927	165687	51.47
TRENT	EQ	23-May-2024	4646.95	4653.00	4712.00	4608.05	4698.30	4698.55	4670.44	459499	21460.61	36596	241942	52.65
TRF	BE	23-May-2024	562.30	555.10	573.50	555.10	573.50	573.50	569.05	13774	78.38	197	-	-
TRIDENT	EQ	23-May-2024	38.10	38.10	38.30	37.90	37.95	37.95	38.01	7088953	2694.18	27031	3636425	51.30
TRIDHYA	SM	23-May-2024	30.00	30.00	30.00	29.00	29.00	29.05	29.37	9000	2.64	3	9000	100.00
TRIGYN	EQ	23-May-2024	113.65	113.95	117.00	112.85	113.50	113.30	114.23	70002	79.96	1403	41326	59.04
TRIL	BE	23-May-2024	603.55	608.90	611.50	580.00	592.00	589.20	589.30	183970	1084.13	9143	-	-
TRITURBINE	EQ	23-May-2024	581.35	588.50	601.40	582.40	584.40	585.00	590.55	1003391	5925.53	33496	322467	32.14
TRIVENI	EQ	23-May-2024	350.95	351.15	351.70	345.10	347.55	346.10	347.92	207711	722.67	7997	124152	59.77
TRU	EQ	23-May-2024	61.85	62.00	64.25	62.00	63.20	63.35	63.04	2845104	1793.53	6565	648093	22.78
TRUST	SM	23-May-2024	297.80	304.80	307.00	282.55	282.55	284.00	291.26	103200	300.59	78	79200	76.74
TTKHLTCARE	EQ	23-May-2024	1481.65	1485.30	1503.35	1462.00	1473.65	1478.55	1480.12	6443	95.36	1172	4534	70.37
TTKPRESTIG	EQ	23-May-2024	711.25	707.80	715.50	705.00	707.45	708.00	709.50	30265	214.73	4274	14099	46.59
TTL	EQ	23-May-2024	113.55	114.75	114.75	111.60	111.60	111.95	112.56	15254	17.17	264	11214	73.52
TTML	EQ	23-May-2024	76.70	76.90	78.35	76.50	76.80	77.00	77.19	1934661	1493.29	11694	891456	46.08
TV18BRDCST	EQ	23-May-2024	43.30	43.65	44.60	43.40	43.95	43.80	43.94	6322595	2778.42	10731	4465469	70.63
TVSELECT	EQ	23-May-2024	317.05	317.00	320.00	316.45	317.60	318.25	318.27	47416	150.91	2814	20343	42.90
TVSHLTD	EQ	23-May-2024	11005.85	11098.95	11320.00	11050.95	11208.30	11206.15	11204.69	7934	888.98	2761	5170	65.16
TVSMOTOR	EQ	23-May-2024	2142.30	2143.75	2181.00	2137.05	2175.00	2175.15	2164.08	457984	9911.14	34879	208097	45.44
TVSSCS	EQ	23-May-2024	172.50	172.95	177.80	170.65	175.30	175.15	175.18	778614	1363.94	13337	361498	46.43
TVSSRICHAK	EQ	23-May-2024	4306.40	4310.00	4336.40	4140.15	4231.95	4195.10	4217.59	11214	472.96	2545	5514	49.17
TVTODAY	EQ	23-May-2024	223.25	223.95	225.90	222.10	223.10	223.35	224.43	161687	362.87	5091	93244	57.67
TVVISION	BE	23-May-2024	6.15	6.25	6.25	6.25	6.25	6.25	6.25	12973	0.81	18	-	-
UBL	EQ	23-May-2024	1879.45	1893.30	1893.30	1870.00	1876.55	1879.80	1880.89	110841	2084.80	13609	42998	38.79
UCAL	EQ	23-May-2024	168.95	168.90	170.30	167.00	168.90	167.65	168.42	26135	44.02	943	12117	46.36
UCOBANK	EQ	23-May-2024	56.80	57.05	58.55	57.05	57.60	57.40	57.86	19489510	11276.19	36486	5311985	27.26
UDAICEMENT	EQ	23-May-2024	39.05	39.45	39.45	38.50	38.70	38.70	38.82	742508	288.22	3137	456751	61.51
UDS	EQ	23-May-2024	302.15	304.95	304.95	297.05	298.00	298.65	300.00	108419	325.26	5489	62463	57.61
UFLEX	EQ	23-May-2024	437.45	437.45	440.00	433.00	434.85	434.35	435.71	17645	76.88	1178	10546	59.77
UFO	EQ	23-May-2024	130.25	130.60	131.55	128.20	130.00	129.60	129.52	161793	209.56	2403	92462	57.15
UGARSUGAR	EQ	23-May-2024	75.40	75.40	76.00	75.00	75.15	75.10	75.36	70809	53.36	832	40693	57.47
UGROCAP	EQ	23-May-2024	283.40	289.00	289.00	276.45	280.25	280.55	280.47	233567	655.09	6980	115536	49.47
UJJIVANSFB	EQ	23-May-2024	53.35	53.25	53.80	52.95	53.10	53.05	53.28	4396773	2342.47	24420	2312023	52.58
ULTRACEMCO	EQ	23-May-2024	9894.85	9905.15	10199.85	9855.00	10150.00	10170.55	10013.45	521622	52232.36	76802	307386	58.93
UMA	SM	23-May-2024	28.55	28.05	28.25	27.85	28.25	28.25	27.99	24000	6.72	6	16000	66.67
UMAEXPORTS	BE	23-May-2024	91.30	92.95	92.95	89.50	89.50	89.50	91.19	7203	6.57	122	-	-
UMANGDAIRY	EQ	23-May-2024	96.30	105.00	106.00	96.75	97.30	97.70	100.45	230249	231.28	1769	107331	46.62
UMESLTD	EQ	23-May-2024	5.20	5.15	5.45	5.15	5.35	5.35	5.32	45195	2.41	922	30915	68.40
UNICHEMLAB	EQ	23-May-2024	567.80	562.85	562.85	546.00	550.00	550.15	550.00	54916	302.04	3842	33719	61.40
UNIDT	EQ	23-May-2024	248.05	252.20	252.80	245.80	246.15	246.50	248.36	10810	26.85	695	6888	63.72
UNIENTER	EQ	23-May-2024	152.50	155.00	155.00	150.10	152.50	151.95	152.37	11024	16.80	485	6432	58.35
UNIHEALTH	SM	23-May-2024	130.00	129.65	133.45	129.65	132.70	131.30	131.29	17000	22.32	16	15000	88.24
UNIINFO	BE	23-May-2024	32.60	32.40	33.90	32.00	33.80	32.60	33.49	10437	3.49	50	-	-
UNIONBANK	EQ	23-May-2024	148.20	149.00	153.00	148.95	152.70	152.60	151.80	18477670	28048.96	147597	9993381	54.08
UNIPARTS	EQ	23-May-2024	530.75	530.75	534.50	525.50	532.10	531.95	530.41	30752	163.11	2480	16362	53.21
UNITECH	BZ	23-May-2024	10.20	10.40	10.55	10.00	10.30	10.25	10.30	4179336	430.58	4371	-	-
UNITEDPOLY	EQ	23-May-2024	93.05	96.00	96.00	85.00	88.50	88.90	87.59	34793	30.47	623	19178	55.12
UNITEDTEA	EQ	23-May-2024	340.70	343.45	344.30	341.05	343.00	343.15	342.54	2900	9.93	110	2741	94.52
UNIVASTU	BE	23-May-2024	211.45	211.45	214.00	205.00	208.15	208.45	208.51	2611	5.44	74	-	-
UNIVCABLES	EQ	23-May-2024	615.95	615.85	617.45	595.80	612.00	610.60	608.78	31494	191.73	2451	17239	54.74
UNIVPHOTO	EQ	23-May-2024	358.60	359.30	359.30	351.70	357.95	356.60	356.52	755	2.69	136	444	58.81
UNOMINDA	EQ	23-May-2024	757.75	759.00	880.00	751.00	851.00	829.95	814.97	2317644	18888.01	77240	553481	23.88
UPL	EQ	23-May-2024	515.55	515.55	517.70	507.20	510.95	510.85	511.10	1824121	9323.17	38739	819394	44.92
URAVI	BE	23-May-2024	551.85	560.00	560.00	526.50	552.00	551.65	541.25	2822	15.27	86	-	-
URBAN	SM	23-May-2024	379.50	370.00	387.50	370.00	380.00	380.00	379.88	8000	30.39	17	7600	95.00
URJA	EQ	23-May-2024	22.15	22.15	22.40	21.90	22.00	22.00	22.04	3747841	826.06	15431	2744947	73.24
USASEEDS	SM	23-May-2024	282.00	280.00	281.05	280.00	281.05	281.05	280.53	600	1.68	2	600	100.00
USHAMART	EQ	23-May-2024	352.70	350.55	360.50	350.55	359.00	358.60	358.05	458472	1641.54	12254	246124	53.68
USK	BE	23-May-2024	55.15	54.30	55.15	53.60	54.05	54.35	54.54	104092	56.77	489	-	-
UTIAMC	EQ	23-May-2024	927.65	928.15	929.95	917.80	925.90	924.60	923.09	42812	395.19	4344	22468	52.48
UTIBANKETF	EQ	23-May-2024	48.75	48.75	49.84	48.51	49.70	49.77	49.49	212718	105.28	677	177347	83.37
UTINEXT50	EQ	23-May-2024	72.50	71.64	73.50	71.64	72.50	72.97	72.70	69224	50.33	563	24343	35.17
UTINIFTETF	EQ	23-May-2024	243.44	243.88	247.94	243.44	246.23	247.58	245.65	28366	69.68	195	26288	92.67
UTISENSETF	EQ	23-May-2024	800.42	800.43	812.68	800.41	811.33	811.43	805.58	2105	16.96	89	1999	94.96
UTISXN50	EQ	23-May-2024	81.53	81.67	81.97	81.43	81.55	81.89	81.69	873	0.71	40	518	59.34
UTKARSHBNK	EQ	23-May-2024	52.50	52.90	53.50	52.65	53.30	53.20	53.11	1836482	975.36	6082	928753	50.57
UTTAMSUGAR	EQ	23-May-2024	327.20	328.95	329.20	325.10	325.15	325.50	326.88	23679	77.40	1878	11527	48.68
V2RETAIL	BE	23-May-2024	479.10	479.45	496.00	479.45	480.00	482.05	485.43	27307	132.56	282	-	-
VADILALIND	EQ	23-May-2024	4787.85	4799.00	4975.35	4791.70	4850.00	4853.05	4890.21	15356	750.94	3439	8075	52.59
VAIBHAVGBL	EQ	23-May-2024	386.20	387.65	395.00	384.50	391.00	389.95	390.48	301635	1177.84	17303	119844	39.73
VAISHALI	EQ	23-May-2024	155.00	156.20	157.60	154.10	154.95	154.90	155.68	42135	65.60	458	30926	73.40
VAKRANGEE	EQ	23-May-2024	24.35	24.55	24.55	23.70	23.90	23.90	24.09	4715240	1136.07	7873	2361641	50.09
VALIANTLAB	EQ	23-May-2024	139.95	141.00	150.35	138.70	148.85	148.70	143.27	497835	713.25	8066	267994	53.83
VALIANTORG	EQ	23-May-2024	403.95	407.55	414.80	402.00	404.00	403.15	405.69	38943	157.99	3972	22657	58.18
VARDHACRLC	EQ	23-May-2024	55.70	55.90	56.50	55.35	56.50	55.75	55.75	24972	13.92	271	14165	56.72
VARDMNPOLY	EQ	23-May-2024	11.00	10.45	10.45	10.45	10.45	10.45	10.45	124594	13.02	437	124589	100.00
VARROC	EQ	23-May-2024	579.10	580.50	587.00	565.55	570.40	570.50	574.50	229504	1318.49	12475	112623	49.07
VASCONEQ	EQ	23-May-2024	66.10	66.25	67.35	64.95	65.15	65.25	66.00	1618385	1068.15	9923	866025	53.51
VASWANI	BE	23-May-2024	36.45	37.15	37.15	35.75	35.75	35.75	36.69	18725	6.87	68	-	-
VBL	EQ	23-May-2024	1514.10	1518.00	1520.00	1498.10	1501.60	1502.35	1505.34	1031039	15520.63	53310	730550	70.86
VEDL	EQ	23-May-2024	487.00	480.00	480.10	461.80	473.75	472.70	470.57	25849836	121641.72	259716	8127074	31.44
VEEKAYEM	SM	23-May-2024	257.45	244.70	248.00	244.60	245.00	245.00	244.91	6500	15.92	11	5500	84.62
VELS	SM	23-May-2024	61.95	59.15	59.15	59.15	59.15	59.15	59.15	2400	1.42	2	2400	100.00
VENKEYS	EQ	23-May-2024	1830.65	1839.00	1842.00	1813.55	1840.00	1839.00	1832.97	19169	351.36	1618	12543	65.43
VENUSPIPES	EQ	23-May-2024	2099.55	2114.65	2175.00	2100.00	2150.05	2150.00	2149.78	86413	1857.69	11324	43940	50.85
VENUSREM	EQ	23-May-2024	301.45	297.00	302.95	295.20	298.00	298.05	298.44	17569	52.43	1314	10450	59.48
VERANDA	EQ	23-May-2024	167.80	168.00	169.95	164.40	166.00	165.40	167.43	61281	102.60	1827	34621	56.50
VERITAAS	ST	23-May-2024	248.20	235.80	235.80	235.80	235.80	235.80	235.80	1200	2.83	1	1200	100.00
VERTOZ	EQ	23-May-2024	747.85	749.00	764.10	730.00	737.00	736.60	739.78	72994	540.00	874	39666	54.34
VESUVIUS	EQ	23-May-2024	5425.65	5420.00	5649.90	5382.05	5471.00	5492.90	5486.22	68291	3746.59	11135	42115	61.67
VETO	EQ	23-May-2024	125.70	125.10	128.40	125.10	127.40	126.20	126.47	68986	87.24	980	41264	59.82
VGUARD	EQ	23-May-2024	375.30	378.50	385.95	376.30	378.50	379.55	380.17	388887	1478.43	13456	184513	47.45
VHL	EQ	23-May-2024	3084.50	3108.95	3109.00	3020.00	3045.00	3037.25	3052.16	592	18.07	301	337	56.93
VIAZ	SM	23-May-2024	55.00	53.75	54.50	53.00	53.00	53.00	53.69	8000	4.30	4	6000	75.00
VIDHIING	EQ	23-May-2024	477.70	477.15	477.45	465.10	465.10	467.35	470.84	17723	83.45	1485	9736	54.93
VIJAYA	EQ	23-May-2024	780.95	787.90	803.35	770.15	774.40	776.50	785.87	262580	2063.54	19092	63398	24.14
VIJIFIN	BE	23-May-2024	3.05	3.05	3.05	3.00	3.00	3.00	3.03	126225	3.83	71	-	-
VIKASECO	EQ	23-May-2024	3.95	4.05	4.10	3.85	3.90	3.85	3.98	10845175	431.42	6693	5166925	47.64
VIKASLIFE	EQ	23-May-2024	5.05	5.10	5.10	5.00	5.05	5.00	5.05	7120761	359.34	8544	4293660	60.30
VILINBIO	SM	23-May-2024	19.00	19.00	19.00	19.00	19.00	19.00	19.00	4000	0.76	1	4000	100.00
VIMTALABS	EQ	23-May-2024	484.15	483.90	513.00	481.00	495.90	495.85	501.13	76021	380.96	4617	24175	31.80
VINATIORGA	EQ	23-May-2024	1771.05	1771.10	1817.70	1746.05	1763.00	1762.80	1777.98	150615	2677.90	14725	88752	58.93
VINDHYATEL	EQ	23-May-2024	2239.70	2222.00	2270.40	2218.05	2229.00	2230.05	2239.58	21684	485.63	3701	11610	53.54
VINEETLAB	BE	23-May-2024	51.45	52.00	53.80	51.45	53.00	53.60	52.46	5062	2.66	70	-	-
VINNY	EQ	23-May-2024	4.35	4.40	4.40	4.25	4.25	4.30	4.32	508120	21.96	876	402487	79.21
VINSYS	SM	23-May-2024	383.60	375.95	377.50	365.50	367.50	368.50	371.17	25500	94.65	45	17000	66.67
VINYAS	SM	23-May-2024	673.90	564.00	685.00	564.00	685.00	685.00	656.50	1200	7.88	6	1000	83.33
VINYLINDIA	EQ	23-May-2024	362.10	365.80	365.80	355.00	357.20	357.80	360.19	36561	131.69	2619	21644	59.20
VIPCLOTHNG	EQ	23-May-2024	37.65	37.95	37.95	36.20	36.50	36.60	36.75	280113	102.95	1337	193849	69.20
VIPIND	EQ	23-May-2024	517.05	524.50	524.50	516.10	518.00	517.65	518.37	562486	2915.77	9723	491084	87.31
VIPULLTD	BE	23-May-2024	41.60	41.50	41.50	40.80	40.80	40.80	41.09	239295	98.33	129	-	-
VIRINCHI	EQ	23-May-2024	38.60	38.60	39.00	37.75	37.80	38.05	38.23	502873	192.23	1822	279197	55.52
VISAKAIND	EQ	23-May-2024	107.45	109.00	109.50	105.70	106.00	106.05	107.02	124091	132.80	1764	83855	67.58
VISHNU	EQ	23-May-2024	323.40	323.00	324.95	316.00	317.20	318.45	320.39	92972	297.87	6043	47932	51.56
VISHNUINFR	SM	23-May-2024	230.90	246.00	246.00	225.90	242.10	238.65	234.32	53000	124.19	86	45000	84.91
VISHWARAJ	EQ	23-May-2024	15.80	15.85	15.95	15.80	15.90	15.85	15.89	370214	58.81	1220	248785	67.20
VISHWAS	SM	23-May-2024	86.75	87.80	87.80	86.00	87.00	87.00	86.83	30400	26.40	19	28800	94.74
VITAL	SM	23-May-2024	83.75	83.65	83.75	82.00	82.40	82.40	83.26	19200	15.99	14	18000	93.75
VIVIANA	SM	23-May-2024	711.30	746.00	746.00	675.75	675.75	675.75	699.84	30500	213.45	48	26000	85.25
VIVIDHA	BE	23-May-2024	1.15	1.10	1.10	1.10	1.10	1.10	1.10	250027	2.75	262	-	-
VLEGOV	BE	23-May-2024	62.45	62.80	64.50	61.50	62.20	61.65	62.67	84260	52.80	490	-	-
VLSFINANCE	EQ	23-May-2024	263.90	263.95	269.00	260.75	263.15	265.60	264.58	43793	115.87	3050	22318	50.96
VMARCIND	SM	23-May-2024	188.65	198.05	198.05	192.10	192.10	196.65	197.54	171000	337.79	146	120000	70.18
VMART	EQ	23-May-2024	2252.80	2224.00	2267.95	2223.80	2235.00	2250.25	2244.92	8757	196.59	2581	3583	40.92
VOLTAMP	EQ	23-May-2024	12364.10	12299.00	12345.25	11932.15	12100.00	12136.75	12156.57	12673	1540.60	5264	7312	57.70
VOLTAS	EQ	23-May-2024	1297.65	1309.00	1351.75	1289.65	1348.30	1347.50	1331.06	2461035	32757.97	81534	1035500	42.08
VPRPL	EQ	23-May-2024	153.45	154.00	160.40	153.40	159.00	158.85	157.29	737517	1160.06	11898	358765	48.64
VR	SM	23-May-2024	138.60	138.00	141.00	138.00	139.00	139.00	139.51	9600	13.39	6	9600	100.00
VRLLOG	EQ	23-May-2024	584.40	587.35	594.65	579.10	580.30	581.80	587.23	56817	333.65	4455	27315	48.08
VSCL	ST	23-May-2024	39.50	37.55	37.55	37.55	37.55	37.55	37.55	3000	1.13	1	3000	100.00
VSSL	EQ	23-May-2024	334.50	337.00	338.95	325.55	332.10	333.60	331.97	196115	651.05	10634	76875	39.20
VSTIND	EQ	23-May-2024	4049.80	4050.00	4080.00	4004.15	4065.75	4057.05	4040.45	10554	426.43	3237	5713	54.13
VSTL	BE	23-May-2024	266.20	266.00	268.90	263.50	263.50	264.80	265.13	20082	53.24	745	-	-
VSTTILLERS	EQ	23-May-2024	3404.25	3421.30	3421.30	3350.10	3365.00	3375.50	3380.46	5038	170.31	1846	2872	57.01
VTL	EQ	23-May-2024	437.45	439.00	444.95	429.85	437.90	437.60	436.72	108742	474.90	8967	46750	42.99
WABAG	EQ	23-May-2024	974.55	982.75	990.30	958.90	966.00	970.05	971.67	418335	4064.86	23211	158925	37.99
WALCHANNAG	EQ	23-May-2024	220.60	226.40	230.45	218.55	220.00	220.65	223.74	250161	559.71	3451	147043	58.78
WALPAR	SM	23-May-2024	114.45	120.15	120.15	108.75	111.05	114.00	111.57	37000	41.28	29	29000	78.38
WANBURY	EQ	23-May-2024	154.95	151.50	154.65	148.05	149.65	148.65	150.93	82931	125.17	905	67045	80.84
WEALTH	EQ	23-May-2024	823.25	826.70	843.85	801.00	810.00	813.45	815.32	7464	60.86	1357	4014	53.78
WEBELSOLAR	BE	23-May-2024	621.75	621.75	629.95	599.50	610.00	605.55	608.14	119246	725.19	4971	-	-
WEIZMANIND	EQ	23-May-2024	119.00	120.45	134.70	119.05	129.00	128.40	129.99	163569	212.62	3151	47213	28.86
WEL	BE	23-May-2024	1128.35	1180.00	1180.00	1071.95	1090.00	1082.35	1088.39	9346	101.72	663	-	-
WELCORP	EQ	23-May-2024	601.40	605.00	609.50	596.05	605.20	603.05	601.55	327902	1972.50	15402	149041	45.45
WELENT	EQ	23-May-2024	397.35	396.20	402.00	389.70	399.50	399.20	396.24	271479	1075.71	14632	126840	46.72
WELINV	EQ	23-May-2024	751.45	769.25	769.45	732.00	751.30	737.95	745.80	246	1.83	99	93	37.80
WELSPUNLIV	EQ	23-May-2024	143.80	145.00	146.85	143.55	144.00	143.90	144.54	666192	962.91	9014	326883	49.07
WENDT	EQ	23-May-2024	14301.70	14380.80	14668.55	14199.95	14226.00	14281.95	14374.91	745	107.09	517	331	44.43
WESTLIFE	EQ	23-May-2024	866.90	881.15	886.30	857.10	869.00	864.45	872.28	66859	583.20	6451	27089	40.52
WEWIN	BE	23-May-2024	77.50	78.00	78.00	74.50	77.55	76.75	75.76	26037	19.73	137	-	-
WHEELS	EQ	23-May-2024	708.30	708.35	736.05	706.05	718.00	720.10	720.78	284669	2051.84	16103	92639	32.54
WHIRLPOOL	EQ	23-May-2024	1519.70	1520.40	1559.70	1520.40	1525.65	1532.90	1539.47	137067	2110.10	10475	88985	64.92
WILLAMAGOR	EQ	23-May-2024	36.65	36.20	37.35	35.00	35.00	35.25	35.66	22922	8.17	491	16151	70.46
WINDLAS	EQ	23-May-2024	622.25	621.00	624.00	607.40	620.45	620.70	618.45	60607	374.82	5318	31356	51.74
WINDMACHIN	EQ	23-May-2024	83.90	84.00	85.00	82.00	83.20	82.55	83.27	184915	153.98	2079	110546	59.78
WINSOL	ST	23-May-2024	464.55	441.35	441.35	441.35	441.35	441.35	441.35	9600	42.37	6	9600	100.00
WINSOME	BE	23-May-2024	3.65	3.60	3.70	3.60	3.60	3.60	3.63	21102	0.77	98	-	-
WIPL	EQ	23-May-2024	175.35	171.80	182.05	169.70	175.50	176.85	175.27	43474	76.20	1795	24091	55.41
WIPRO	EQ	23-May-2024	461.30	462.50	468.00	461.75	465.85	465.80	465.85	6585666	30679.41	109706	2437530	37.01
WOCKPHARMA	BE	23-May-2024	542.50	542.00	555.20	540.55	552.10	553.85	551.57	286434	1579.88	4586	-	-
WOMANCART	SM	23-May-2024	143.30	145.00	149.90	145.00	149.90	149.90	147.45	3200	4.72	2	3200	100.00
WONDERLA	EQ	23-May-2024	883.30	884.40	908.00	874.05	880.95	878.15	888.53	128794	1144.38	10802	60004	46.59
WORTH	EQ	23-May-2024	111.25	110.25	112.90	110.25	111.05	110.55	111.10	5993	6.66	133	4726	78.86
WSI	EQ	23-May-2024	151.40	152.85	155.50	150.85	153.60	152.75	153.10	163726	250.66	4826	75606	46.18
WSTCSTPAPR	EQ	23-May-2024	643.85	644.30	648.00	639.10	643.05	643.00	643.45	53565	344.66	3851	30683	57.28
WTICAB	SM	23-May-2024	238.95	240.00	248.00	240.00	241.80	242.55	243.88	119000	290.22	104	71000	59.66
XCHANGING	EQ	23-May-2024	121.95	124.00	124.55	120.05	121.80	122.35	122.36	857843	1049.67	8908	435930	50.82
XELPMOC	BE	23-May-2024	141.80	144.00	148.00	142.20	143.00	143.65	145.47	14965	21.77	164	-	-
XPROINDIA	EQ	23-May-2024	973.70	980.50	1010.00	974.35	1004.85	1000.15	995.33	24654	245.39	2944	14847	60.22
YAARI	BE	23-May-2024	11.50	11.70	11.95	11.00	11.40	11.45	11.46	53074	6.08	266	-	-
YASHO	EQ	23-May-2024	1863.30	1891.25	1957.45	1858.10	1906.60	1901.70	1888.03	13075	246.86	2445	7073	54.10
YASHOPTICS	SM	23-May-2024	95.00	95.00	95.00	91.30	93.95	92.75	93.05	150400	139.95	85	116800	77.66
YATHARTH	EQ	23-May-2024	439.85	440.75	474.55	437.50	441.00	440.90	448.87	559156	2509.89	30528	216481	38.72
YATRA	EQ	23-May-2024	142.70	143.35	143.35	139.10	140.00	139.90	140.22	122576	171.88	4580	87891	71.70
YCCL	SM	23-May-2024	25.95	25.95	26.05	25.90	26.00	26.00	25.97	15000	3.90	5	15000	100.00
YESBANK	EQ	23-May-2024	22.95	23.05	23.20	22.95	23.10	23.10	23.07	104049758	24007.90	109937	34186492	32.86
YUDIZ	SM	23-May-2024	78.65	79.00	82.00	79.00	81.00	80.70	81.16	11200	9.09	14	9600	85.71
YUKEN	EQ	23-May-2024	1378.05	1313.00	1340.00	1262.00	1275.10	1275.30	1300.68	70670	919.19	5294	43112	61.00
ZAGGLE	EQ	23-May-2024	310.55	312.80	318.30	308.05	313.90	314.10	313.95	2036986	6395.16	36163	901678	44.27
ZEAL	SM	23-May-2024	201.35	203.80	204.50	201.20	201.20	201.35	202.88	9600	19.48	15	7200	75.00
ZEEL	EQ	23-May-2024	151.25	152.50	152.50	148.15	148.60	148.55	150.04	9677633	14520.47	43825	5748531	59.40
ZEELEARN	BE	23-May-2024	5.85	6.05	6.10	5.85	6.10	6.10	6.06	267723	16.23	257	-	-
ZEEMEDIA	EQ	23-May-2024	13.80	13.80	14.30	13.45	14.20	14.15	13.98	15138262	2115.93	7729	6477850	42.79
ZENITHDRUG	SM	23-May-2024	72.90	72.80	72.80	61.10	65.50	65.20	66.10	265600	175.57	157	180800	68.07
ZENITHEXPO	EQ	23-May-2024	179.65	176.55	183.95	176.50	180.35	179.65	179.75	3351	6.02	300	1174	35.03
ZENITHSTL	EQ	23-May-2024	7.70	7.70	7.80	7.50	7.65	7.60	7.62	233047	17.75	576	185682	79.68
ZENSARTECH	EQ	23-May-2024	621.05	621.00	630.00	619.90	621.00	622.95	625.47	662018	4140.72	20826	385513	58.23
ZENTEC	EQ	23-May-2024	1009.80	1009.00	1009.00	985.00	990.00	986.25	990.44	195906	1940.33	9594	129412	66.06
ZFCVINDIA	EQ	23-May-2024	13301.70	13460.00	13485.00	13001.00	13180.00	13214.30	13170.37	9871	1300.05	3702	5507	55.79
ZIMLAB	EQ	23-May-2024	108.60	108.10	111.90	108.10	109.25	109.75	110.08	135166	148.78	1634	72173	53.40
ZODIAC	BE	23-May-2024	670.65	684.05	684.05	684.05	684.05	684.05	684.05	6665	45.59	135	-	-
ZODIACLOTH	EQ	23-May-2024	113.75	113.90	115.85	112.25	113.05	113.60	114.17	20274	23.15	374	13687	67.51
ZOMATO	EQ	23-May-2024	185.50	186.50	189.40	184.50	187.30	186.80	186.93	20931137	39127.45	247731	14217661	67.93
ZOTA	EQ	23-May-2024	473.80	470.00	473.80	465.25	465.40	467.05	469.51	19603	92.04	683	14260	72.74
ZUARI	EQ	23-May-2024	173.35	173.00	175.35	171.90	172.60	172.35	173.49	140847	244.36	3104	94622	67.18
ZUARIIND	EQ	23-May-2024	320.40	321.40	321.90	307.20	310.00	310.50	311.74	115867	361.20	5823	72734	62.77
ZYDUSLIFE	EQ	23-May-2024	1080.65	1090.00	1105.00	1077.80	1090.00	1086.05	1088.55	2041787	22225.82	91638	847419	41.50
ZYDUSWELL	EQ	23-May-2024	1729.35	1740.90	1740.90	1715.55	1716.10	1718.85	1723.73	13320	229.60	2418	7857	58.99