nse-sec-bhavdata-full-2024-06-02.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	31-May-2024	115.00	115.00	115.00	114.90	115.00	114.98	114.98	5502	6.33	4	5502	100.00
20MICRONS	EQ	31-May-2024	176.80	178.15	179.05	171.60	174.00	174.15	174.90	137614	240.69	6240	68947	50.10
21STCENMGM	BE	31-May-2024	48.25	49.20	49.20	49.20	49.20	49.20	49.20	924	0.45	7	-	-
360ONE	EQ	31-May-2024	781.55	781.55	786.70	765.90	776.00	776.15	776.92	594583	4619.42	23805	412251	69.33
3IINFOLTD	EQ	31-May-2024	36.50	35.00	35.70	34.55	34.95	34.85	35.10	1260653	442.49	6916	731654	58.04
3MINDIA	EQ	31-May-2024	34000.85	34000.85	34400.00	33185.15	33400.00	33385.00	33663.42	16302	5487.81	9185	4859	29.81
3PLAND	EQ	31-May-2024	29.80	30.00	30.60	29.15	30.25	30.30	30.12	19327	5.82	161	8904	46.07
574GS2026	GS	31-May-2024	97.80	96.67	97.40	96.67	97.40	97.40	96.90	16	0.02	6	16	100.00
577GS2030	GS	31-May-2024	94.81	94.81	94.81	94.81	94.81	94.81	94.81	200	0.19	4	200	100.00
5PAISA	EQ	31-May-2024	513.45	520.00	540.00	510.00	516.40	515.90	517.53	40791	211.11	4609	14268	34.98
618GS2024	GS	31-May-2024	99.70	99.70	99.70	99.70	99.70	99.70	99.70	100	0.10	1	100	100.00
622GS2035	GS	31-May-2024	93.50	95.00	95.00	95.00	95.00	95.00	95.00	70	0.07	2	70	100.00
63MOONS	EQ	31-May-2024	332.70	325.10	337.95	321.15	334.05	332.00	327.54	184910	605.66	4385	111667	60.39
654GS2032	GS	31-May-2024	99.45	99.99	99.99	99.50	99.50	99.50	99.50	3006	2.99	5	3003	99.90
667GS2035	GS	31-May-2024	99.00	100.59	100.59	100.40	100.59	100.49	100.53	3	0.00	3	1	33.33
667GS2050	GS	31-May-2024	98.43	98.90	98.90	98.80	98.80	98.80	98.85	6	0.01	5	6	100.00
669GS2024	GS	31-May-2024	102.83	102.83	102.85	102.70	102.83	102.83	102.84	2760045	2838.40	80	2760045	100.00
676GS2061	GS	31-May-2024	96.00	97.70	97.70	97.70	97.70	97.70	97.70	3	0.00	2	3	100.00
68GS2060	GS	31-May-2024	98.24	98.30	98.30	96.05	96.61	96.61	96.46	1818	1.75	5	1818	100.00
695GS2061	GS	31-May-2024	100.25	100.25	100.25	100.25	100.25	100.25	100.25	110	0.11	6	110	100.00
699GS2026	GS	31-May-2024	100.31	100.31	100.80	100.31	100.80	100.80	100.40	12550	12.60	4	10300	82.07
699GS2051	GS	31-May-2024	100.99	100.75	100.94	100.75	100.94	100.94	100.84	7143	7.20	7	7143	100.00
702GS2027	GS	31-May-2024	100.11	100.30	100.30	100.19	100.19	100.19	100.27	6180	6.20	7	6180	100.00
706GS2028	GS	31-May-2024	101.00	100.00	101.00	100.00	101.00	101.00	100.48	30475	30.62	9	26100	85.64
710GS2029	GS	31-May-2024	100.95	100.94	101.00	100.50	100.96	100.96	100.64	148854	149.80	26	148854	100.00
717GS2030	GS	31-May-2024	101.40	101.00	102.00	101.00	102.00	102.00	101.00	3306	3.34	7	3300	99.82
718GS2033	GS	31-May-2024	103.00	102.90	102.90	102.90	102.90	102.90	102.90	750	0.77	3	750	100.00
718GS2037	GS	31-May-2024	103.25	103.84	103.85	103.20	103.35	103.35	103.56	181005	187.45	21	141905	78.40
71GS2034	GS	31-May-2024	101.60	101.50	101.73	101.50	101.73	101.65	101.59	500	0.51	4	300	60.00
725GS2063	GS	31-May-2024	104.58	104.80	104.80	104.22	104.31	104.31	104.47	1085	1.13	5	1085	100.00
726GS2032	GS	31-May-2024	102.88	103.35	103.35	103.35	103.35	103.35	103.35	5244	5.42	3	5244	100.00
726GS2033	GS	31-May-2024	103.00	103.80	103.80	103.80	103.80	103.80	103.80	10000	10.38	2	10000	100.00
727GS2026	GS	31-May-2024	100.60	98.09	98.09	98.09	98.09	98.09	98.09	5	0.00	1	5	100.00
733GS2026	GS	31-May-2024	103.00	102.50	102.50	101.16	101.16	101.16	102.05	300	0.31	3	300	100.00
734GS2064	GS	31-May-2024	103.39	103.50	103.50	103.00	103.45	103.45	103.49	6299	6.52	7	6299	100.00
736GS2052	GS	31-May-2024	103.79	103.00	103.95	103.00	103.95	103.82	103.63	62534	64.80	24	62534	100.00
737GS2028	GS	31-May-2024	101.65	101.71	102.01	101.71	102.00	102.00	102.01	2500523	2550.78	19	2500523	100.00
738GS2027	GS	31-May-2024	104.37	104.44	104.44	104.20	104.36	104.42	104.36	109667	114.45	48	109666	100.00
73GS2053	GS	31-May-2024	104.99	105.49	105.49	105.03	105.40	105.40	105.03	200026	210.09	8	200026	100.00
741GS2036	GS	31-May-2024	106.00	108.65	108.70	106.99	106.99	106.99	108.43	3101	3.36	8	2601	83.88
746GS2073	GS	31-May-2024	104.74	105.00	105.00	104.51	104.75	104.75	104.78	1248	1.31	8	1247	99.92
74GS2062	GS	31-May-2024	104.40	104.90	104.90	104.00	104.40	104.40	104.37	645	0.67	5	645	100.00
754GS2036	GS	31-May-2024	103.97	104.00	104.16	103.55	104.05	104.10	104.05	890587	926.64	169	863175	96.92
772GS2025	GS	31-May-2024	100.80	100.50	100.50	100.50	100.50	100.50	100.50	2	0.00	1	2	100.00
772GS2049	GS	31-May-2024	110.46	113.65	113.65	113.65	113.65	113.65	113.65	1	0.00	1	1	100.00
772GS2055	GS	31-May-2024	108.15	108.30	108.30	108.00	108.00	108.00	108.28	11059	11.97	10	11059	100.00
824GS2027	GS	31-May-2024	105.40	105.35	105.35	105.34	105.34	105.34	105.34	877	0.92	4	877	100.00
826GS2027	GS	31-May-2024	106.01	104.71	104.71	104.71	104.71	104.71	104.71	1	0.00	1	1	100.00
828GS2027	GS	31-May-2024	105.36	105.15	105.15	105.15	105.15	105.15	105.15	923	0.97	2	923	100.00
92GS2030	GS	31-May-2024	112.27	112.50	112.63	112.50	112.56	112.55	112.56	37019	41.67	15	37019	100.00
A2ZINFRA	BE	31-May-2024	17.45	18.30	18.30	18.30	18.30	18.30	18.30	324533	59.39	315	-	-
AAATECH	BE	31-May-2024	103.30	98.25	102.55	98.15	98.15	98.50	99.35	49321	49.00	645	-	-
AADHARHFC	EQ	31-May-2024	340.05	344.00	345.00	338.45	342.10	343.50	341.64	1070427	3657.01	12238	845642	79.00
AAKASH	EQ	31-May-2024	11.50	11.20	11.80	11.10	11.50	11.30	11.35	327332	37.17	1077	195863	59.84
AAREYDRUGS	BE	31-May-2024	48.10	49.10	50.45	45.70	46.00	45.85	47.26	49066	23.19	244	-	-
AARON	EQ	31-May-2024	269.00	265.15	270.40	265.00	266.00	266.50	266.67	5229	13.94	377	3423	65.46
AARTECH	BE	31-May-2024	201.00	197.00	197.00	197.00	197.00	197.00	197.00	1953	3.85	41	-	-
AARTIDRUGS	EQ	31-May-2024	485.75	481.15	492.00	470.00	477.00	476.90	482.83	135250	653.03	12220	64602	47.76
AARTIIND	EQ	31-May-2024	611.05	619.25	619.80	610.00	611.15	611.65	614.82	1333174	8196.59	61510	675449	50.66
AARTIPHARM	EQ	31-May-2024	559.40	553.80	566.45	550.55	564.00	562.00	559.39	153579	859.11	8144	83852	54.60
AARTISURF	EQ	31-May-2024	653.80	650.20	675.05	650.00	661.95	662.70	662.96	35350	234.35	2687	14003	39.61
AARTISURF	P1	31-May-2024	185.20	222.00	222.00	194.00	222.00	222.00	216.88	121	0.26	10	54	44.63
AARVEEDEN	EQ	31-May-2024	24.25	24.20	24.85	23.35	23.95	23.80	24.06	32409	7.80	345	18443	56.91
AARVI	EQ	31-May-2024	136.55	135.85	139.70	134.90	136.30	137.60	136.43	13609	18.57	708	5673	41.69
AATMAJ	SM	31-May-2024	27.10	28.00	28.80	27.50	28.70	28.65	28.23	26000	7.34	13	24000	92.31
AAVAS	EQ	31-May-2024	1564.80	1565.00	1628.65	1562.70	1626.00	1596.80	1592.09	460493	7331.44	30354	339795	73.79
ABAN	BE	31-May-2024	60.60	60.65	61.40	59.25	60.05	60.50	60.39	52690	31.82	464	-	-
ABB	EQ	31-May-2024	8264.65	8328.00	8351.00	8166.90	8289.05	8317.95	8287.84	516112	42774.53	47861	261390	50.65
ABBOTINDIA	EQ	31-May-2024	25991.00	26000.05	26038.20	25751.00	25899.90	25887.75	25919.45	14492	3756.25	7102	7525	51.93
ABCAPITAL	EQ	31-May-2024	221.30	222.00	225.90	221.40	224.00	223.85	223.40	5592784	12494.41	33323	2450036	43.81
ABCOTS	SM	31-May-2024	260.45	265.00	273.45	265.00	273.45	273.45	272.21	4000	10.89	8	4000	100.00
ABFRL	EQ	31-May-2024	292.65	292.60	299.90	286.00	287.70	287.65	291.38	8253631	24049.54	58373	2794579	33.86
ABINFRA	SM	31-May-2024	54.50	52.20	52.20	52.20	52.20	52.20	52.20	4000	2.09	2	4000	100.00
ABMINTLLTD	EQ	31-May-2024	64.25	63.10	64.50	61.05	61.05	61.40	61.95	866	0.54	35	458	52.89
ABSLAMC	EQ	31-May-2024	530.30	529.10	538.10	513.30	515.35	522.55	526.70	2302692	12128.20	32426	1932778	83.94
ABSLBANETF	EQ	31-May-2024	49.23	49.64	49.95	49.10	49.95	49.55	49.25	1368858	674.19	1990	1345246	98.28
ABSLLIQUID	EQ	31-May-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	2413	24.13	28	1791	74.22
ABSLNN50ET	EQ	31-May-2024	69.91	69.91	71.18	68.63	69.03	69.71	69.61	16486	11.48	353	14948	90.67
ABSLPSE	EQ	31-May-2024	10.51	10.52	10.84	10.26	10.72	10.65	10.44	706646	73.79	1210	369166	52.24
ABSMARINE	ST	31-May-2024	241.05	244.00	244.00	229.00	230.55	230.40	231.81	144000	333.81	134	128000	88.89
ACC	EQ	31-May-2024	2496.95	2515.00	2570.10	2498.05	2552.45	2546.40	2536.37	581377	14745.88	36199	225251	38.74
ACCELYA	EQ	31-May-2024	1609.80	1614.00	1623.20	1600.05	1608.00	1611.30	1609.11	10728	172.63	2066	6251	58.27
ACCENTMIC	SM	31-May-2024	274.70	274.80	275.00	267.00	270.00	270.55	271.75	25000	67.94	45	20000	80.00
ACCURACY	EQ	31-May-2024	9.05	9.25	9.25	8.90	9.15	9.10	9.06	269070	24.38	844	233931	86.94
ACE	EQ	31-May-2024	1428.20	1428.20	1447.95	1398.00	1411.00	1432.20	1423.92	354334	5045.45	33528	171929	48.52
ACEINTEG	EQ	31-May-2024	33.50	33.95	34.20	32.70	33.10	33.10	33.31	3483	1.16	93	2314	66.44
ACI	EQ	31-May-2024	613.80	616.00	624.10	609.00	615.05	621.40	616.22	154130	949.78	10856	83681	54.29
ACL	EQ	31-May-2024	86.90	87.80	87.80	84.60	85.50	85.25	85.73	36422	31.22	845	26012	71.42
ACLGATI	EQ	31-May-2024	99.95	100.90	101.30	97.95	99.00	99.10	99.30	332795	330.46	3853	206921	62.18
ACSAL	SM	31-May-2024	49.25	48.00	50.00	48.00	50.00	50.00	49.17	9000	4.43	3	3000	33.33
ADANIENSOL	EQ	31-May-2024	1099.55	1106.90	1150.10	1101.45	1120.00	1122.80	1125.91	9141631	102926.63	185605	3936403	43.06
ADANIENT	EQ	31-May-2024	3194.25	3225.25	3434.45	3225.25	3416.00	3411.35	3359.45	6384589	214486.94	290001	1297705	20.33
ADANIGREEN	EQ	31-May-2024	1874.90	1874.00	1993.90	1870.00	1912.90	1908.35	1924.69	4487964	86379.18	164041	1975403	44.02
ADANIPORTS	EQ	31-May-2024	1383.50	1391.00	1451.00	1391.00	1439.00	1437.40	1428.68	8238969	117708.30	213346	2998987	36.40
ADANIPOWER	EQ	31-May-2024	698.40	705.80	797.00	704.05	760.00	755.80	754.08	32985652	248739.64	474261	8042850	24.38
ADFFOODS	EQ	31-May-2024	214.60	216.55	220.50	212.65	214.75	214.40	215.03	92454	198.80	5334	43391	46.93
ADL	EQ	31-May-2024	83.95	83.95	86.05	81.95	85.50	84.85	85.33	768	0.66	38	713	92.84
ADORWELD	EQ	31-May-2024	1263.65	1245.55	1280.00	1214.90	1269.00	1264.00	1252.25	24256	303.75	3873	13046	53.78
ADROITINFO	EQ	31-May-2024	19.05	19.30	19.85	18.85	18.85	19.10	19.14	58599	11.22	235	47591	81.21
ADSL	EQ	31-May-2024	146.75	146.75	148.35	142.05	144.00	143.65	144.85	235008	340.41	4153	89918	38.26
ADVANIHOTR	EQ	31-May-2024	70.15	70.40	70.50	66.00	67.55	66.85	67.32	535077	360.19	6487	302544	56.54
ADVENZYMES	EQ	31-May-2024	362.60	365.00	369.45	360.00	361.15	362.80	365.05	75333	275.01	7674	37089	49.23
AEGISCHEM	EQ	31-May-2024	700.95	702.70	723.65	681.75	706.30	706.85	698.45	1725934	12054.82	49559	625782	36.26
AEROFLEX	EQ	31-May-2024	133.60	134.40	136.70	132.30	136.10	134.75	133.56	264067	352.69	4339	89343	33.83
AETHER	EQ	31-May-2024	802.70	810.00	815.00	797.55	800.00	804.00	804.20	71920	578.38	8000	47674	66.29
AFFLE	EQ	31-May-2024	1156.45	1162.00	1168.00	1129.00	1135.00	1137.25	1144.87	273677	3133.24	25328	144968	52.97
AGARIND	EQ	31-May-2024	884.15	904.00	904.00	870.00	871.05	876.65	882.25	44756	394.86	4360	22698	50.71
AGI	EQ	31-May-2024	660.40	660.50	669.00	648.00	654.00	651.85	655.03	136789	896.01	7276	87792	64.18
AGNI	SM	31-May-2024	51.35	51.90	53.85	50.85	52.15	52.10	52.61	92500	48.66	34	70000	75.68
AGRITECH	EQ	31-May-2024	191.30	194.75	198.00	185.05	185.80	188.10	190.93	11036	21.07	870	6147	55.70
AGROPHOS	EQ	31-May-2024	44.15	44.00	44.05	42.80	43.20	43.15	43.22	84838	36.67	484	57745	68.07
AGSTRA	EQ	31-May-2024	70.45	72.30	73.20	69.00	72.50	72.50	71.50	252206	180.33	1708	188929	74.91
AGUL	SM	31-May-2024	47.70	49.90	49.90	49.90	49.90	49.90	49.90	6000	2.99	3	6000	100.00
AHL	EQ	31-May-2024	412.00	411.95	411.95	393.00	402.75	403.45	402.40	50034	201.34	1973	22289	44.55
AHLADA	BE	31-May-2024	138.55	136.40	137.80	131.65	132.00	132.10	132.49	257236	340.82	1463	-	-
AHLEAST	EQ	31-May-2024	143.10	146.65	146.65	140.60	141.60	141.55	142.13	12654	17.99	312	8970	70.89
AHLUCONT	EQ	31-May-2024	1212.30	1237.85	1239.25	1158.00	1180.00	1171.90	1185.25	280342	3322.75	42516	114586	40.87
AIAENG	EQ	31-May-2024	3688.10	3688.10	3745.95	3643.50	3675.00	3676.30	3688.93	84464	3115.82	15724	50080	59.29
AIIL	EQ	31-May-2024	812.85	893.30	893.30	817.65	832.95	825.55	850.18	90501	769.42	7899	42778	47.27
AIRAN	EQ	31-May-2024	27.60	28.40	28.40	26.60	26.65	26.80	27.37	378559	103.61	2161	260231	68.74
AIROLAM	EQ	31-May-2024	138.75	139.20	161.45	139.20	145.70	145.70	150.73	74662	112.54	2039	20751	27.79
AIRTELPP	E1	31-May-2024	1005.50	1005.00	1014.75	952.25	990.00	986.75	985.51	503807	4965.07	8963	403407	80.07
AJANTPHARM	EQ	31-May-2024	2412.05	2386.25	2398.95	2313.00	2336.00	2333.15	2336.29	112849	2636.48	15653	59834	53.02
AJMERA	EQ	31-May-2024	677.40	687.95	687.95	657.00	661.00	665.05	668.98	67274	450.05	5592	27019	40.16
AJOONI	EQ	31-May-2024	6.10	6.15	6.15	6.10	6.10	6.10	6.11	998552	61.03	1404	693606	69.46
AKANKSHA	SM	31-May-2024	83.50	83.65	83.70	81.00	82.00	82.00	82.70	16000	13.23	8	16000	100.00
AKASH	EQ	31-May-2024	35.00	35.00	36.35	34.25	35.20	34.90	35.32	14188	5.01	184	7796	54.95
AKG	EQ	31-May-2024	21.20	21.05	21.95	21.05	21.40	21.45	21.48	53589	11.51	403	41612	77.65
AKI	EQ	31-May-2024	23.20	22.20	23.20	22.05	22.65	22.25	22.28	76927	17.14	485	56763	73.79
AKSHAR	BE	31-May-2024	2.60	2.65	2.70	2.60	2.70	2.70	2.68	2042507	54.68	1904	-	-
AKSHARCHEM	EQ	31-May-2024	258.50	255.65	261.95	255.00	258.15	255.55	256.78	5945	15.27	370	2567	43.18
AKSHOPTFBR	BE	31-May-2024	8.50	8.65	8.90	8.50	8.90	8.85	8.79	241362	21.23	411	-	-
AKZOINDIA	EQ	31-May-2024	2542.95	2552.70	2604.90	2529.45	2565.00	2565.55	2562.46	18058	462.73	3891	12744	70.57
ALANKIT	EQ	31-May-2024	21.85	22.60	22.70	21.75	21.90	21.85	22.03	2230647	491.51	3035	1326586	59.47
ALBERTDAVD	EQ	31-May-2024	1108.30	1123.95	1126.10	1101.00	1118.40	1119.05	1114.56	6264	69.82	829	3832	61.17
ALEMBICLTD	EQ	31-May-2024	98.65	99.45	100.50	97.30	98.90	98.60	98.83	680634	672.65	5730	293628	43.14
ALICON	EQ	31-May-2024	1043.60	1050.00	1090.00	1035.00	1069.00	1068.30	1074.66	36465	391.87	4857	13952	38.26
ALKALI	EQ	31-May-2024	110.40	110.85	111.55	109.00	109.10	109.60	110.12	16408	18.07	454	10326	62.93
ALKEM	EQ	31-May-2024	4946.80	4946.80	4972.85	4794.10	4816.00	4810.45	4857.68	649815	31565.91	71560	370503	57.02
ALKYLAMINE	EQ	31-May-2024	1913.00	1914.50	1925.00	1875.00	1893.00	1893.40	1901.20	36586	695.57	6757	23035	62.96
ALLCARGO	EQ	31-May-2024	67.55	67.95	68.15	66.50	66.95	67.10	67.10	1071930	719.31	19242	713590	66.57
ALLETEC	SM	31-May-2024	239.70	242.00	242.00	227.40	235.00	230.80	233.68	44400	103.76	92	34800	78.38
ALLSEC	EQ	31-May-2024	1052.90	1053.00	1076.00	1023.00	1045.00	1040.10	1042.08	12125	126.35	1402	6534	53.89
ALMONDZ	EQ	31-May-2024	117.30	115.00	119.45	114.15	118.30	117.35	116.70	20494	23.92	248	14510	70.80
ALOKINDS	EQ	31-May-2024	25.65	25.80	25.95	25.20	25.30	25.50	25.55	7180018	1834.40	19077	3246266	45.21
ALPA	EQ	31-May-2024	82.55	82.55	84.25	80.20	81.60	81.15	82.17	36534	30.02	648	23667	64.78
ALPEXSOLAR	SM	31-May-2024	639.60	647.00	658.00	607.65	625.10	632.30	622.29	117600	731.81	278	74000	62.93
ALPHA	EQ	31-May-2024	50.58	50.97	51.74	50.10	51.74	51.37	50.72	795564	403.47	4128	634757	79.79
ALPHAETF	EQ	31-May-2024	25.74	25.74	26.45	25.48	26.34	26.14	25.76	410068	105.65	1255	310360	75.69
ALPHAGEO	EQ	31-May-2024	334.45	338.90	345.00	332.00	332.15	335.00	336.35	10806	36.35	667	6069	56.16
ALPL30IETF	EQ	31-May-2024	27.35	27.35	27.89	27.11	27.80	27.29	27.25	1954048	532.47	1964	1805801	92.41
ALPSINDUS	BE	31-May-2024	3.55	3.55	3.55	3.50	3.50	3.50	3.54	54989	1.94	113	-	-
ALUWIND	SM	31-May-2024	53.05	55.90	55.95	53.05	53.70	54.10	54.63	90000	49.17	30	66000	73.33
AMBANIORG	SM	31-May-2024	113.00	107.50	107.50	107.50	107.50	107.50	107.50	1000	1.08	1	1000	100.00
AMBER	EQ	31-May-2024	3510.25	3517.15	3683.05	3517.15	3598.00	3598.85	3623.09	461043	16704.00	55806	155272	33.68
AMBIKCO	EQ	31-May-2024	1476.15	1476.15	1508.15	1471.00	1506.95	1502.40	1486.72	10254	152.45	1497	5833	56.89
AMBUJACEM	EQ	31-May-2024	619.15	625.00	639.85	622.65	635.00	634.05	632.78	3662225	23173.77	89751	1658197	45.28
AMDIND	EQ	31-May-2024	60.85	62.90	62.90	58.00	60.80	59.95	60.65	28189	17.10	459	19866	70.47
AMEYA	SM	31-May-2024	72.00	78.50	86.40	75.00	83.50	83.70	82.39	572000	471.30	274	318000	55.59
AMIABLE	SM	31-May-2024	77.00	77.00	77.00	77.00	77.00	77.00	77.00	1600	1.23	1	1600	100.00
AMIORG	EQ	31-May-2024	1237.70	1220.00	1231.35	1204.55	1217.00	1217.25	1214.74	96081	1167.14	9613	44146	45.95
AMJLAND	EQ	31-May-2024	39.85	40.20	40.45	38.85	39.05	39.10	39.22	58639	23.00	394	38148	65.06
AMNPLST	EQ	31-May-2024	201.45	204.00	209.45	201.10	204.00	204.50	205.31	19066	39.14	859	7370	38.66
AMRUTANJAN	EQ	31-May-2024	690.20	693.70	698.65	686.85	694.50	691.50	691.91	22508	155.74	2066	12535	55.69
ANANDRATHI	EQ	31-May-2024	4146.10	4150.00	4299.95	4035.10	4243.80	4195.40	4158.77	86790	3609.39	16853	60452	69.65
ANANTRAJ	EQ	31-May-2024	370.45	372.45	387.00	370.05	384.95	385.50	382.51	2161562	8268.25	27473	1290393	59.70
ANDHRAPAP	EQ	31-May-2024	505.30	501.05	507.45	497.00	499.00	499.30	501.07	44954	225.25	3725	29448	65.51
ANDHRSUGAR	EQ	31-May-2024	99.95	99.15	101.20	99.05	100.65	99.95	99.91	143462	143.34	2104	64356	44.86
ANGELONE	EQ	31-May-2024	2474.20	2495.90	2505.00	2437.05	2496.00	2467.30	2463.55	545433	13437.02	51915	318765	58.44
ANIKINDS	EQ	31-May-2024	50.10	50.90	50.90	46.00	47.10	47.50	47.98	19847	9.52	305	13281	66.92
ANKITMETAL	BE	31-May-2024	3.90	3.80	4.00	3.80	3.80	3.90	3.88	89052	3.45	163	-	-
ANLON	SM	31-May-2024	467.10	479.00	480.00	460.00	460.10	468.05	470.02	18000	84.60	42	14400	80.00
ANMOL	EQ	31-May-2024	36.20	36.50	36.70	36.00	36.10	36.05	36.21	103578	37.50	904	65657	63.39
ANNAPURNA	SM	31-May-2024	337.15	332.00	332.00	278.60	296.00	286.80	297.17	532500	1582.41	825	356000	66.85
ANTGRAPHIC	EQ	31-May-2024	1.55	1.60	1.60	1.50	1.60	1.60	1.56	1275732	19.90	1478	629397	49.34
ANUP	EQ	31-May-2024	1705.30	1729.00	1803.65	1697.45	1729.95	1727.05	1736.05	33733	585.62	6263	18233	54.05
ANURAS	EQ	31-May-2024	763.45	769.85	769.85	753.75	759.00	762.65	760.70	40943	311.45	3436	21612	52.79
APARINDS	EQ	31-May-2024	7828.60	7857.00	7990.00	7641.60	7939.00	7907.65	7839.50	135033	10585.92	24430	55834	41.35
APCL	EQ	31-May-2024	172.40	173.40	174.10	168.90	170.00	168.95	169.77	11352	19.27	582	9106	80.21
APCOTEXIND	EQ	31-May-2024	403.30	403.85	410.00	399.10	403.10	406.60	403.04	48380	194.99	2687	27366	56.56
APEX	EQ	31-May-2024	207.25	211.00	211.00	205.60	207.30	207.05	207.72	33062	68.68	2648	19219	58.13
APLAPOLLO	EQ	31-May-2024	1533.25	1530.00	1550.95	1463.60	1493.00	1504.90	1501.77	2978957	44737.20	170623	1858751	62.40
APLLTD	EQ	31-May-2024	942.40	947.05	962.15	919.00	927.70	923.10	935.67	126691	1185.41	13085	62145	49.05
APOLLO	EQ	31-May-2024	106.55	107.20	108.90	105.00	108.00	106.45	106.57	583033	621.36	8486	332535	57.04
APOLLOHOSP	EQ	31-May-2024	5766.45	5855.95	5959.35	5743.00	5845.00	5839.20	5824.40	1382132	80500.90	118307	541353	39.17
APOLLOPIPE	EQ	31-May-2024	661.40	656.00	660.00	650.00	660.00	654.85	653.59	21549	140.84	2246	13648	63.33
APOLLOTYRE	EQ	31-May-2024	465.75	470.00	476.00	461.95	463.00	463.50	467.39	3935307	18393.29	58147	2020467	51.34
APOLSINHOT	EQ	31-May-2024	1605.75	1604.00	1627.75	1570.60	1595.00	1597.40	1591.00	2329	37.05	560	1395	59.90
APS	SM	31-May-2024	312.75	315.25	325.95	305.70	324.45	321.70	315.81	103000	325.28	160	59000	57.28
APTECHT	EQ	31-May-2024	224.35	224.35	226.40	222.05	225.00	224.75	224.66	154808	347.79	3311	104757	67.67
APTUS	EQ	31-May-2024	300.30	300.00	303.05	298.30	300.80	299.80	300.52	234363	704.31	11325	134136	57.23
ARABIAN	SM	31-May-2024	85.70	86.80	86.80	81.50	84.95	84.95	84.05	22000	18.49	11	20000	90.91
ARCHIDPLY	BE	31-May-2024	102.05	102.05	104.85	101.10	102.00	102.10	102.03	18488	18.86	144	-	-
ARCHIES	BE	31-May-2024	25.70	25.60	25.60	24.45	24.85	24.50	24.56	58633	14.40	255	-	-
ARE&M	EQ	31-May-2024	1190.05	1203.00	1225.00	1172.00	1183.00	1181.35	1194.64	1910005	22817.71	58880	704926	36.91
ARENTERP	EQ	31-May-2024	40.95	42.95	42.95	40.60	42.00	41.95	42.01	2751	1.16	49	2578	93.71
ARHAM	ST	31-May-2024	141.45	141.45	141.45	135.00	135.00	135.55	137.52	28000	38.51	26	27000	96.43
ARIES	EQ	31-May-2024	231.40	229.00	234.05	221.95	225.00	224.70	226.55	74660	169.14	2669	43485	58.24
ARIHANTACA	SM	31-May-2024	134.00	134.00	134.00	131.00	133.00	133.00	132.67	2400	3.18	3	2400	100.00
ARIHANTCAP	EQ	31-May-2024	67.10	67.10	67.55	63.85	64.25	64.65	64.93	609703	395.87	3449	320269	52.53
ARIHANTSUP	EQ	31-May-2024	319.50	322.00	324.00	310.25	310.25	311.25	314.02	36721	115.31	1360	25765	70.16
ARISTO	SM	31-May-2024	76.00	82.00	82.00	77.00	79.60	79.60	79.45	11200	8.90	7	8000	71.43
ARMANFIN	EQ	31-May-2024	2016.00	2001.00	2045.00	1980.00	2000.00	2006.05	1996.47	28986	578.70	2648	19911	68.69
AROGRANITE	EQ	31-May-2024	51.30	51.65	52.45	51.10	51.60	51.80	51.62	11309	5.84	184	8221	72.69
ARROWGREEN	EQ	31-May-2024	579.40	579.70	599.90	567.85	570.00	572.70	584.88	181876	1063.76	15105	39201	21.55
ARSHIYA	BE	31-May-2024	5.75	5.75	6.00	5.65	5.80	5.75	5.81	243436	14.15	237	-	-
ARTEMISMED	EQ	31-May-2024	177.25	178.20	178.20	173.20	173.30	174.50	175.47	42844	75.18	2109	24119	56.29
ARTNIRMAN	EQ	31-May-2024	53.95	52.75	53.90	52.10	52.10	52.40	52.95	3897	2.06	44	3065	78.65
ARVEE	BE	31-May-2024	190.00	184.00	198.95	181.60	193.35	193.05	192.75	621	1.20	88	-	-
ARVIND	EQ	31-May-2024	361.45	372.00	380.90	370.05	380.00	377.35	376.20	567602	2135.32	19980	308468	54.35
ARVINDFASN	EQ	31-May-2024	441.90	442.60	449.15	435.00	441.00	439.35	441.29	207252	914.59	19198	106088	51.19
ARVSMART	EQ	31-May-2024	634.80	642.70	646.35	624.20	637.75	635.90	638.04	44404	283.32	3732	22518	50.71
ASAHIINDIA	EQ	31-May-2024	591.35	592.90	604.20	582.35	589.85	588.10	587.99	78609	462.21	5798	50746	64.55
ASAHISONG	EQ	31-May-2024	375.00	380.55	383.75	361.00	361.70	365.65	368.88	11180	41.24	1043	5450	48.75
ASAL	EQ	31-May-2024	867.25	871.00	901.00	854.05	866.90	866.40	870.55	120040	1045.01	11412	36975	30.80
ASALCBR	EQ	31-May-2024	542.75	542.65	554.00	538.75	554.00	547.40	546.67	64126	350.56	7360	18881	29.44
ASCOM	ST	31-May-2024	184.30	175.10	175.10	175.10	175.10	175.10	175.10	500	0.88	1	500	100.00
ASHAPURMIN	EQ	31-May-2024	350.55	349.55	354.45	345.55	354.00	352.95	350.50	198512	695.78	7196	142435	71.75
ASHIANA	EQ	31-May-2024	350.45	351.50	354.25	340.35	351.00	347.05	346.27	91920	318.29	7049	45333	49.32
ASHIMASYN	EQ	31-May-2024	32.20	32.30	33.60	30.20	30.60	30.70	31.48	2016998	634.86	6731	947647	46.98
ASHOKA	EQ	31-May-2024	180.15	181.05	186.00	180.20	183.00	183.35	183.71	2405775	4419.77	40304	1003072	41.69
ASHOKAMET	EQ	31-May-2024	22.15	23.45	24.35	22.30	24.35	24.35	24.13	1234641	297.87	3034	803329	65.07
ASHOKLEY	EQ	31-May-2024	219.75	222.00	225.70	219.70	224.00	224.00	223.11	25224364	56277.81	129777	13858885	54.94
ASIANENE	EQ	31-May-2024	274.70	279.85	286.00	270.25	274.85	278.05	278.28	26660	74.19	740	19769	74.15
ASIANHOTNR	BE	31-May-2024	139.95	139.95	141.90	136.25	138.00	138.05	139.21	6619	9.21	22	-	-
ASIANPAINT	EQ	31-May-2024	2883.70	2883.70	2906.00	2855.60	2881.30	2881.20	2881.75	2520363	72630.60	140388	1257331	49.89
ASIANTILES	EQ	31-May-2024	57.80	58.00	60.30	57.35	59.00	58.25	58.01	384542	223.08	2692	206443	53.69
ASKAUTOLTD	EQ	31-May-2024	298.20	299.95	302.45	297.70	298.80	300.30	300.03	90992	273.00	3542	49933	54.88
ASMS	EQ	31-May-2024	20.55	20.25	20.55	20.15	20.15	20.15	20.17	53204	10.73	208	43432	81.63
ASPINWALL	EQ	31-May-2024	262.95	267.30	268.85	260.10	263.00	261.05	263.60	3509	9.25	191	2449	69.79
ASPIRE	SM	31-May-2024	94.95	99.90	103.05	97.10	97.10	97.35	100.20	106000	106.21	48	68000	64.15
ASTEC	EQ	31-May-2024	1111.00	1112.00	1115.80	1075.00	1101.00	1095.80	1102.20	16601	182.98	2386	9053	54.53
ASTERDM	EQ	31-May-2024	356.45	356.45	367.80	346.25	362.80	363.95	361.16	4203428	15181.11	75168	2849051	67.78
ASTRAL	EQ	31-May-2024	2101.55	2120.00	2133.90	2070.00	2102.00	2096.85	2095.89	1720844	36066.97	58136	1233571	71.68
ASTRAMICRO	EQ	31-May-2024	852.50	858.90	869.70	837.15	863.00	865.75	855.89	437979	3748.61	24749	171580	39.18
ASTRAZEN	EQ	31-May-2024	6360.80	6357.95	6368.30	6140.00	6250.00	6179.25	6239.39	8688	542.08	2777	3516	40.47
ASTRON	BE	31-May-2024	21.35	20.95	21.00	20.95	21.00	21.00	20.95	21593	4.52	37	-	-
ATALREAL	BE	31-May-2024	8.15	8.15	8.40	7.90	8.00	7.95	8.02	200532	16.08	449	-	-
ATAM	BE	31-May-2024	208.45	209.55	214.40	199.50	203.75	208.30	204.61	25533	52.24	241	-	-
ATFL	EQ	31-May-2024	673.85	675.15	680.80	672.00	674.00	674.50	675.54	11558	78.08	671	9305	80.51
ATGL	EQ	31-May-2024	955.20	966.00	1060.00	958.15	1045.00	1039.30	1021.74	8553215	87391.76	236874	2246255	26.26
ATL	EQ	31-May-2024	55.05	54.60	55.65	53.55	53.90	53.85	54.12	381898	206.67	2624	250501	65.59
ATLANTAA	BE	31-May-2024	36.00	37.80	37.80	36.70	37.80	37.80	37.76	429007	161.97	470	-	-
ATMASTCO	SM	31-May-2024	235.00	238.55	242.90	223.25	225.25	223.90	227.18	112800	256.26	135	72800	64.54
ATUL	EQ	31-May-2024	5680.15	5740.00	5752.45	5611.00	5635.00	5621.10	5670.93	38870	2204.29	9278	14755	37.96
ATULAUTO	EQ	31-May-2024	508.70	512.00	520.20	506.85	511.50	510.70	512.80	82755	424.37	5541	35469	42.86
AUBANK	EQ	31-May-2024	638.60	639.85	655.35	639.85	642.80	653.10	652.33	24738361	161375.18	169498	19498171	78.82
AURDIS	SM	31-May-2024	270.00	251.50	270.00	251.50	270.00	267.35	261.33	8000	20.91	16	5000	62.50
AURIONPRO	EQ	31-May-2024	2087.90	2120.00	2192.25	2093.60	2192.25	2191.40	2128.50	94038	2001.60	2812	87641	93.20
AUROIMPEX	SM	31-May-2024	79.90	71.95	73.50	71.95	71.95	71.95	72.06	76800	55.34	47	59200	77.08
AUROPHARMA	EQ	31-May-2024	1200.50	1205.50	1211.90	1162.65	1190.00	1185.70	1185.30	2973908	35249.88	98420	1743486	58.63
AURUM	EQ	31-May-2024	142.60	142.65	145.80	141.05	145.00	145.20	143.70	117231	168.46	3564	57936	49.42
AURUMPP1	E1	31-May-2024	114.85	113.55	117.00	113.40	115.05	115.40	115.96	6636	7.70	49	6052	91.20
AUSOMENT	BE	31-May-2024	94.90	95.00	98.00	91.00	93.00	91.95	94.79	6497	6.16	112	-	-
AUTOAXLES	EQ	31-May-2024	1934.40	1958.00	1980.00	1903.00	1907.10	1909.20	1915.84	10385	198.96	1954	5885	56.67
AUTOBEES	EQ	31-May-2024	238.44	245.60	245.60	237.26	238.54	237.74	238.89	193541	462.36	2854	106892	55.23
AUTOIETF	EQ	31-May-2024	23.84	23.84	24.20	23.70	24.00	23.86	23.91	603145	144.22	1756	362294	60.07
AUTOIND	EQ	31-May-2024	118.15	118.45	120.00	116.90	117.20	117.35	117.95	67979	80.18	1309	44083	64.85
AVADHSUGAR	EQ	31-May-2024	516.60	516.60	532.00	516.60	528.20	529.30	524.47	34944	183.27	2043	16928	48.44
AVALON	EQ	31-May-2024	480.40	480.40	488.00	478.05	487.30	486.70	484.17	61115	295.90	6294	38078	62.31
AVANTIFEED	EQ	31-May-2024	506.05	508.20	524.65	503.85	512.00	511.45	511.11	224271	1146.28	10955	74315	33.14
AVG	EQ	31-May-2024	503.90	506.90	515.00	486.10	498.00	506.75	503.29	93443	470.29	6809	56378	60.33
AVONMORE	EQ	31-May-2024	116.10	116.10	122.15	112.05	122.00	120.65	118.16	82135	97.05	1449	49153	59.84
AVPINFRA	SM	31-May-2024	104.55	108.25	109.00	97.00	106.10	106.45	104.33	476800	497.47	253	318400	66.78
AVROIND	EQ	31-May-2024	123.10	122.15	123.70	119.00	119.00	119.85	120.69	24021	28.99	812	15230	63.40
AVTNPL	EQ	31-May-2024	83.70	83.90	84.95	83.20	84.00	83.80	83.96	97000	81.44	1804	48711	50.22
AWFIS	EQ	31-May-2024	421.75	421.00	424.45	396.00	402.75	402.95	407.20	1663442	6773.60	54765	625627	37.61
AWHCL	EQ	31-May-2024	445.15	448.00	450.80	436.40	441.80	440.55	441.58	65160	287.73	6687	30625	47.00
AWL	EQ	31-May-2024	344.50	348.00	361.55	344.00	355.40	355.75	354.54	7024587	24904.90	77112	2230650	31.75
AXISBANK	EQ	31-May-2024	1167.95	1173.00	1178.00	1153.40	1164.05	1162.15	1163.57	10057642	117027.97	181548	5593631	55.62
AXISBNKETF	EQ	31-May-2024	497.31	500.00	501.82	494.83	499.28	499.58	501.74	71296	357.72	76	70924	99.48
AXISBPSETF	EQ	31-May-2024	11.75	12.10	12.10	11.60	11.75	11.74	11.75	28967	3.40	371	18615	64.26
AXISCADES	EQ	31-May-2024	487.15	491.95	494.40	474.20	477.00	476.40	479.80	132731	636.84	11955	81871	61.68
AXISCETF	EQ	31-May-2024	106.60	107.18	107.70	105.80	107.70	106.70	106.47	1584	1.69	60	1342	84.72
AXISGOLD	EQ	31-May-2024	61.43	61.74	61.74	61.31	61.50	61.54	61.60	349284	215.15	947	340489	97.48
AXISHCETF	EQ	31-May-2024	120.91	120.89	121.25	119.30	120.70	119.89	119.71	4158	4.98	144	3843	92.42
AXISILVER	EQ	31-May-2024	94.20	93.98	94.30	92.60	93.62	93.19	93.57	37698	35.27	316	26099	69.23
AXISNIFTY	EQ	31-May-2024	242.90	246.00	246.00	242.51	243.54	243.22	243.32	102133	248.51	202	101481	99.36
AXISTECETF	EQ	31-May-2024	346.86	351.97	351.97	341.00	348.83	342.65	343.85	19219	66.08	827	16249	84.55
AXITA	EQ	31-May-2024	21.40	21.50	21.70	21.00	21.30	21.25	21.39	770671	164.84	2662	347616	45.11
AXSENSEX	EQ	31-May-2024	74.51	74.54	75.43	74.12	74.12	74.44	74.87	1185	0.89	42	658	55.53
AYMSYNTEX	EQ	31-May-2024	83.05	87.20	99.60	87.20	89.65	90.95	93.97	490981	461.37	5578	121286	24.70
AZAD	EQ	31-May-2024	1433.25	1448.80	1504.90	1421.10	1504.90	1495.60	1484.52	586039	8699.85	22253	457321	78.04
BABAFP	SM	31-May-2024	54.00	54.00	54.00	52.00	54.00	54.00	52.58	17600	9.25	11	12800	72.73
BAGFILMS	BE	31-May-2024	8.45	8.45	8.65	8.05	8.35	8.35	8.23	136618	11.24	322	-	-
BAHETI	SM	31-May-2024	279.00	265.05	292.95	265.05	292.85	292.85	277.12	23250	64.43	31	18000	77.42
BAIDFIN	EQ	31-May-2024	20.35	20.50	20.80	19.10	20.00	19.85	20.18	992176	200.24	2380	388370	39.14
BAJAJ-AUTO	EQ	31-May-2024	8968.50	8990.00	9125.50	8923.00	9100.00	9084.75	9058.07	560005	50725.65	45562	347584	62.07
BAJAJCON	EQ	31-May-2024	231.70	233.50	233.50	229.80	230.20	230.05	230.43	259355	597.63	6400	160912	62.04
BAJAJELEC	EQ	31-May-2024	927.95	927.90	930.95	915.85	920.00	921.35	923.74	85302	787.97	6984	49025	57.47
BAJAJFINSV	EQ	31-May-2024	1524.10	1530.00	1552.05	1518.90	1531.00	1528.60	1528.24	2794001	42698.99	153437	1663508	59.54
BAJAJHCARE	EQ	31-May-2024	291.45	291.50	294.00	286.15	289.80	288.90	289.77	55978	162.21	2190	36025	64.36
BAJAJHIND	EQ	31-May-2024	30.75	30.95	31.20	30.20	30.85	30.75	30.66	7501420	2300.24	12207	3120059	41.59
BAJAJHLDNG	EQ	31-May-2024	7986.25	8014.00	8019.95	7813.00	7965.05	7953.40	7930.24	114833	9106.53	30487	78073	67.99
BAJEL	EQ	31-May-2024	247.55	250.00	253.70	245.10	247.50	247.05	248.70	413082	1027.32	7483	230911	55.90
BAJFINANCE	EQ	31-May-2024	6616.45	6664.95	6771.95	6642.40	6732.50	6697.70	6708.89	2841733	190648.83	150667	1942006	68.34
BALAJITELE	EQ	31-May-2024	68.05	67.75	68.80	64.65	64.65	64.65	65.72	237039	155.79	2057	199408	84.12
BALAMINES	EQ	31-May-2024	2112.00	2129.00	2133.90	2081.30	2099.95	2093.25	2102.44	49095	1032.19	7441	29381	59.85
BALAXI	EQ	31-May-2024	131.25	125.00	127.95	117.80	118.95	119.00	120.89	185122	223.79	6206	82065	44.33
BALKRISHNA	EQ	31-May-2024	25.20	25.95	26.15	24.90	25.50	25.10	25.29	40188	10.16	345	28864	71.82
BALKRISIND	EQ	31-May-2024	3091.30	3100.00	3115.50	3022.00	3022.00	3050.05	3059.10	832453	25465.58	37507	563201	67.66
BALMLAWRIE	EQ	31-May-2024	268.25	269.55	272.50	262.40	268.60	269.25	267.91	723165	1937.46	15162	319728	44.21
BALPHARMA	EQ	31-May-2024	121.30	120.55	120.85	114.00	115.25	114.65	115.53	97687	112.85	2190	52683	53.93
BALRAMCHIN	EQ	31-May-2024	377.60	378.45	383.80	375.95	379.40	378.25	379.78	1436154	5454.21	16680	489683	34.10
BALUFORGE	EQ	31-May-2024	285.70	287.00	287.70	278.00	283.50	284.70	283.08	210519	595.94	6937	115540	54.88
BANARBEADS	EQ	31-May-2024	87.45	87.00	89.70	86.00	86.10	86.60	87.70	13998	12.28	1071	1951	13.94
BANARISUG	EQ	31-May-2024	2403.50	2425.00	2425.00	2299.05	2399.90	2376.35	2343.11	2640	61.86	602	1247	47.23
BANCOINDIA	EQ	31-May-2024	595.55	601.90	601.90	583.10	592.25	593.15	590.35	62767	370.54	6299	33988	54.15
BANDHANBNK	EQ	31-May-2024	186.35	187.15	189.10	185.05	188.20	188.30	187.36	10104242	18931.62	51533	5241055	51.87
BANG	EQ	31-May-2024	46.15	47.50	47.80	46.15	47.45	47.25	47.18	4564	2.15	120	3834	84.01
BANKA	BE	31-May-2024	94.10	92.25	92.25	92.25	92.25	92.25	92.25	19692	18.17	68	-	-
BANKBARODA	EQ	31-May-2024	262.85	263.40	266.35	261.50	265.60	264.90	264.22	17253924	45587.96	83864	8200718	47.53
BANKBEES	EQ	31-May-2024	499.00	499.00	506.99	498.30	503.00	502.50	500.98	1200310	6013.30	10406	740168	61.66
BANKBETF	EQ	31-May-2024	49.13	49.13	49.29	48.71	49.25	49.24	49.04	3112	1.53	50	2569	82.55
BANKETF	EQ	31-May-2024	489.19	493.00	493.45	488.95	491.87	491.94	490.22	42300	207.36	126	41049	97.04
BANKETFADD	EQ	31-May-2024	49.24	51.47	51.47	48.25	49.63	49.65	49.63	107549	53.38	158	45174	42.00
BANKIETF	EQ	31-May-2024	49.32	50.80	51.51	48.84	49.68	49.73	49.71	1839935	914.72	1002	1691826	91.95
BANKINDIA	EQ	31-May-2024	128.05	128.55	129.80	125.50	128.75	128.70	127.85	15463943	19771.19	59522	7130636	46.11
BANKNIFTY1	EQ	31-May-2024	499.39	499.39	504.47	497.95	500.57	501.84	501.64	49171	246.66	572	39391	80.11
BANSWRAS	EQ	31-May-2024	142.45	143.55	145.75	138.80	141.50	141.20	141.70	56515	80.08	1511	34907	61.77
BARBEQUE	EQ	31-May-2024	522.40	532.00	533.80	514.55	517.00	518.35	521.68	42616	222.32	5128	18481	43.37
BASF	EQ	31-May-2024	4289.65	4322.85	4344.95	4212.00	4250.00	4271.20	4268.34	45007	1921.05	7495	27420	60.92
BASILIC	SM	31-May-2024	320.25	323.00	325.00	313.15	315.05	317.00	317.64	50100	159.14	147	35400	70.66
BASML	EQ	31-May-2024	44.50	44.10	45.20	43.00	44.00	43.75	43.65	108244	47.25	971	70269	64.92
BATAINDIA	EQ	31-May-2024	1372.20	1378.00	1398.75	1352.00	1360.85	1365.45	1379.28	731290	10086.55	40565	214121	29.28
BAWEJA	SM	31-May-2024	91.05	91.25	95.50	90.25	90.80	90.80	91.59	12800	11.72	15	9600	75.00
BAYERCROP	EQ	31-May-2024	5037.75	5057.00	5075.95	4949.00	5068.00	5028.65	4997.47	27012	1349.92	8161	16009	59.27
BBETF0432	EQ	31-May-2024	1150.90	1149.00	1151.00	1146.14	1147.01	1147.08	1147.05	3678	42.19	39	3621	98.45
BBL	EQ	31-May-2024	4256.90	4240.00	4350.00	4225.00	4318.95	4312.50	4297.53	18691	803.25	4110	10925	58.45
BBNPPGOLD	EQ	31-May-2024	71.30	71.35	71.70	71.35	71.70	71.70	71.65	15	0.01	11	13	86.67
BBOX	EQ	31-May-2024	254.05	246.15	253.70	241.35	244.00	245.30	243.74	154598	376.82	2413	78299	50.65
BBTC	EQ	31-May-2024	1480.10	1487.90	1499.80	1457.40	1469.00	1467.60	1472.11	44686	657.83	7166	22448	50.23
BBTCL	EQ	31-May-2024	253.40	254.70	257.45	247.90	250.00	249.80	252.64	3982	10.06	257	2133	53.57
BCG	BZ	31-May-2024	11.55	12.10	12.10	11.00	11.00	11.00	11.39	36778780	4187.51	46220	-	-
BCLIND	EQ	31-May-2024	51.10	52.00	52.10	49.65	51.50	51.20	50.66	1097613	556.09	7080	450828	41.07
BCONCEPTS	EQ	31-May-2024	606.55	604.25	636.85	600.75	636.85	636.85	630.41	10911	68.78	618	7545	69.15
BDL	EQ	31-May-2024	1547.55	1626.00	1630.00	1486.05	1557.00	1557.35	1547.85	7314397	113216.22	200136	1724915	23.58
BEARDSELL	EQ	31-May-2024	38.55	39.00	39.60	38.05	39.45	39.35	38.91	52515	20.43	411	33769	64.30
BECTORFOOD	EQ	31-May-2024	1224.70	1257.00	1314.00	1192.10	1250.00	1264.90	1257.62	527137	6629.39	49053	166550	31.60
BEDMUTHA	EQ	31-May-2024	248.35	245.00	258.00	241.95	257.95	257.45	251.03	25076	62.95	623	17057	68.02
BEL	EQ	31-May-2024	290.65	294.20	297.20	286.30	296.95	295.95	293.23	51397345	150714.92	355784	23017828	44.78
BEML	EQ	31-May-2024	4276.85	4301.80	4599.90	4206.65	4375.00	4400.65	4430.16	1338961	59318.09	96973	391009	29.20
BEPL	EQ	31-May-2024	93.10	93.40	95.60	91.80	94.00	93.95	93.21	334790	312.04	4585	171168	51.13
BERGEPAINT	EQ	31-May-2024	477.55	476.05	481.45	450.80	452.85	460.00	461.34	47931536	221125.04	222113	37728289	78.71
BESTAGRO	EQ	31-May-2024	542.15	538.05	553.70	537.05	553.00	549.10	545.28	24645	134.38	1797	13530	54.90
BETA	SM	31-May-2024	1260.00	1269.95	1270.00	1175.00	1200.00	1202.25	1201.04	15000	180.16	124	9300	62.00
BEWLTD	SM	31-May-2024	1503.00	1503.00	1503.00	1490.00	1490.00	1490.00	1496.18	1500	22.44	11	1375	91.67
BFINVEST	EQ	31-May-2024	561.50	567.05	587.80	567.00	574.00	576.85	578.63	189641	1097.33	11305	57199	30.16
BFSI	EQ	31-May-2024	22.06	22.19	22.27	22.00	22.24	22.19	22.18	297174	65.91	601	264647	89.05
BFUTILITIE	EQ	31-May-2024	941.20	951.20	981.00	900.05	908.00	909.95	937.40	1207117	11315.49	44093	268697	22.26
BGRENERGY	BE	31-May-2024	38.80	39.55	39.55	39.55	39.55	39.55	39.55	40993	16.21	107	-	-
BHAGCHEM	EQ	31-May-2024	188.50	190.90	194.40	188.10	191.50	191.50	191.45	129880	248.66	5374	72530	55.84
BHAGERIA	EQ	31-May-2024	157.85	157.50	159.15	151.40	152.80	153.15	155.37	32181	50.00	1237	17509	54.41
BHAGYANGR	EQ	31-May-2024	103.25	103.50	104.75	101.00	102.05	103.40	103.12	47744	49.23	719	24550	51.42
BHANDARI	EQ	31-May-2024	7.70	7.75	7.80	7.65	7.80	7.75	7.73	589095	45.54	714	371187	63.01
BHARATFORG	EQ	31-May-2024	1554.35	1569.00	1586.95	1548.10	1560.25	1554.55	1559.25	2388880	37248.54	73095	1567712	65.63
BHARATGEAR	EQ	31-May-2024	106.70	107.95	108.60	105.60	106.60	106.30	106.56	19319	20.59	520	10777	55.78
BHARATRAS	EQ	31-May-2024	9204.90	10400.00	10847.95	9832.35	10700.00	10703.70	10551.30	99920	10542.86	18999	18577	18.59
BHARATWIRE	EQ	31-May-2024	276.55	278.00	280.10	272.10	276.00	273.55	276.03	72707	200.69	2900	46781	64.34
BHARTIARTL	EQ	31-May-2024	1377.15	1380.00	1388.00	1338.00	1370.05	1372.75	1364.59	24825643	338769.45	354052	15327654	61.74
BHARTIHEXA	EQ	31-May-2024	1010.45	1017.00	1055.00	987.50	1026.00	1023.40	1018.68	967409	9854.85	47041	503543	52.05
BHEL	EQ	31-May-2024	290.75	292.40	300.60	288.55	299.60	298.90	295.64	27964255	82672.73	148222	12502013	44.71
BHINVIT	IV	31-May-2024	108.00	105.98	108.10	105.98	108.01	108.00	107.96	1353095	1460.77	1665	1320298	97.58
BIGBLOC	EQ	31-May-2024	226.25	226.80	230.90	223.55	229.20	229.00	227.13	60336	137.04	4249	27417	45.44
BIKAJI	EQ	31-May-2024	543.30	556.00	597.60	553.00	586.00	593.85	585.65	3682311	21565.58	70890	935342	25.40
BIL	BE	31-May-2024	409.55	408.00	417.70	404.50	409.00	409.05	409.09	3734	15.28	68	-	-
BINANIIND	BE	31-May-2024	16.55	17.25	17.35	16.20	17.35	17.30	17.08	23385	3.99	67	-	-
BIOCON	EQ	31-May-2024	310.85	312.00	314.80	307.25	308.30	309.25	310.34	5589376	17345.81	35424	2125811	38.03
BIOFILCHEM	EQ	31-May-2024	63.20	65.20	65.20	61.65	62.80	62.55	62.83	17355	10.90	426	11171	64.37
BIRDYS	SM	31-May-2024	61.60	60.00	60.00	57.25	59.20	59.20	58.79	24000	14.11	12	24000	100.00
BIRET	RR	31-May-2024	259.94	259.94	262.85	258.00	260.00	260.32	260.12	275282	716.06	4505	262159	95.23
BIRLACABLE	EQ	31-May-2024	235.30	236.70	239.00	229.30	232.00	231.90	232.25	69957	162.47	3779	34732	49.65
BIRLACORPN	EQ	31-May-2024	1432.85	1445.00	1445.00	1403.55	1412.25	1410.35	1423.65	89671	1276.60	12504	45130	50.33
BIRLAMONEY	EQ	31-May-2024	124.10	122.05	125.05	122.05	123.45	122.65	123.01	90355	111.14	1003	68967	76.33
BLAL	EQ	31-May-2024	253.15	256.75	262.80	249.85	258.35	259.25	257.79	361672	932.36	5834	176255	48.73
BLBLIMITED	BE	31-May-2024	17.80	17.80	18.60	17.40	18.40	18.45	17.92	92540	16.59	302	-	-
BLISSGVS	EQ	31-May-2024	103.05	104.75	104.75	101.40	103.15	102.90	102.84	200840	206.55	2488	72922	36.31
BLKASHYAP	EQ	31-May-2024	66.25	67.85	68.00	66.10	66.60	66.60	67.11	696227	467.27	3152	425845	61.16
BLS	EQ	31-May-2024	312.45	314.35	315.60	310.90	311.00	311.30	312.37	1548331	4836.56	23494	406123	26.23
BLSE	EQ	31-May-2024	245.75	248.65	258.95	243.95	247.45	246.00	249.10	346323	862.69	13718	138276	39.93
BLUECHIP	BE	31-May-2024	3.45	3.45	3.45	3.40	3.40	3.40	3.41	24633	0.84	101	-	-
BLUEDART	EQ	31-May-2024	7329.10	7385.00	7450.00	7152.25	7190.00	7203.55	7372.11	46079	3397.00	9963	34951	75.85
BLUEJET	EQ	31-May-2024	374.90	381.00	385.00	374.90	382.00	382.30	381.23	112559	429.11	2686	93533	83.10
BLUEPEBBLE	SM	31-May-2024	234.50	225.80	233.95	225.00	233.30	233.05	229.07	12000	27.49	14	11200	93.33
BLUESTARCO	EQ	31-May-2024	1500.35	1500.05	1648.85	1490.00	1592.00	1576.45	1585.76	1810755	28714.30	104336	441432	24.38
BMETRICS	SM	31-May-2024	156.15	148.35	161.80	148.35	148.35	148.35	149.99	81600	122.40	165	54000	66.18
BODALCHEM	EQ	31-May-2024	71.35	71.80	72.50	70.50	70.65	70.95	71.05	286212	203.36	3105	182188	63.65
BOMDYEING	EQ	31-May-2024	165.60	166.30	166.30	161.50	164.30	164.20	163.89	1414446	2318.14	13783	566993	40.09
BOROLTD	EQ	31-May-2024	321.80	323.00	325.00	306.35	312.75	309.65	311.51	679451	2116.53	16457	402372	59.22
BORORENEW	EQ	31-May-2024	473.45	474.40	479.40	467.35	472.50	471.35	472.65	332959	1573.73	17996	152993	45.95
BOSCHLTD	EQ	31-May-2024	30610.35	31099.90	31150.90	29502.70	30100.00	30393.75	30416.55	868375	264129.75	99761	687962	79.22
BPCL	EQ	31-May-2024	625.75	630.00	634.40	617.60	628.60	627.80	625.84	9242052	57840.24	133675	4998510	54.08
BPL	EQ	31-May-2024	94.95	93.45	96.45	92.55	94.80	94.50	94.04	184702	173.70	3241	94279	51.04
BRIGADE	EQ	31-May-2024	1235.45	1235.45	1303.00	1233.10	1280.20	1283.60	1281.25	773169	9906.22	41994	226727	29.32
BRIGHT	SM	31-May-2024	8.80	8.80	9.05	8.65	8.75	8.70	8.80	123000	10.83	39	87000	70.73
BRITANNIA	EQ	31-May-2024	5198.55	5208.00	5221.00	5110.65	5192.05	5179.80	5179.11	651525	33743.19	50764	468968	71.98
BRNL	BE	31-May-2024	55.50	55.00	55.00	54.40	54.40	54.40	54.83	26147	14.34	383	-	-
BROOKS	BE	31-May-2024	77.55	77.20	81.40	75.50	80.05	80.50	79.11	55968	44.28	258	-	-
BSE	EQ	31-May-2024	2554.80	2572.45	2705.00	2509.40	2690.00	2693.85	2620.91	1262556	33090.48	94524	705994	55.92
BSE500IETF	EQ	31-May-2024	35.50	35.51	36.51	35.40	36.31	35.71	35.57	1195797	425.38	1113	909606	76.07
BSHSL	EQ	31-May-2024	200.55	203.30	204.40	198.00	201.00	199.10	199.87	12167	24.32	595	8195	67.35
BSL	EQ	31-May-2024	178.60	181.95	182.15	170.70	174.00	174.55	176.92	9443	16.71	329	6585	69.73
BSLGOLDETF	EQ	31-May-2024	64.77	65.78	65.78	64.30	64.90	64.56	64.69	7255	4.69	217	4950	68.23
BSLNIFTY	EQ	31-May-2024	25.69	26.45	26.45	25.67	25.82	25.75	25.79	214342	55.28	2662	128566	59.98
BSLSENETFG	EQ	31-May-2024	72.85	74.27	74.27	72.41	73.00	72.65	73.07	968	0.71	77	476	49.17
BSOFT	EQ	31-May-2024	610.60	611.00	618.50	602.30	605.10	604.65	606.98	2965080	17997.57	47857	1841746	62.11
BTML	EQ	31-May-2024	15.65	15.95	16.05	14.90	15.10	15.30	15.47	2636924	407.98	3460	1357048	51.46
BURNPUR	EQ	31-May-2024	5.90	5.95	5.95	5.80	5.85	5.85	5.87	127421	7.48	413	104904	82.33
BUTTERFLY	EQ	31-May-2024	764.50	764.55	772.90	754.00	760.00	758.30	760.19	5985	45.50	741	3728	62.29
BVCL	EQ	31-May-2024	54.30	52.55	52.55	51.60	51.65	51.65	51.73	26542	13.73	140	22007	82.91
BYKE	EQ	31-May-2024	70.55	71.85	71.85	69.00	69.90	69.50	69.90	56233	39.30	454	48235	85.78
CADSYS	ST	31-May-2024	366.55	348.25	348.25	348.25	348.25	348.25	348.25	1500	5.22	2	1500	100.00
CALSOFT	BE	31-May-2024	15.45	15.45	15.50	14.70	15.10	14.90	14.90	18831	2.81	121	-	-
CAMLINFINE	EQ	31-May-2024	94.15	94.20	96.25	93.80	94.50	94.50	94.54	278135	262.95	3431	135418	48.69
CAMPUS	EQ	31-May-2024	282.35	283.85	293.85	276.00	276.50	277.35	283.60	4656021	13204.56	60132	764774	16.43
CAMS	EQ	31-May-2024	3461.35	3500.00	3537.00	3456.25	3485.90	3480.10	3493.69	191144	6677.97	30207	95250	49.83
CANARYS	SM	31-May-2024	45.90	45.90	46.50	42.50	45.00	44.85	44.10	184000	81.14	46	120000	65.22
CANBK	EQ	31-May-2024	115.05	116.50	119.35	114.40	118.00	118.00	117.70	285607552	336163.15	251598	196416068	68.77
CANFINHOME	EQ	31-May-2024	720.65	723.00	734.90	722.55	726.00	727.20	728.18	384226	2797.85	28175	168805	43.93
CANTABIL	EQ	31-May-2024	214.15	216.00	216.70	211.05	212.70	212.35	214.57	119325	256.04	3665	54129	45.36
CAPACITE	EQ	31-May-2024	306.30	310.25	312.00	303.45	311.50	308.40	307.56	1062610	3268.21	17803	440132	41.42
CAPITALSFB	EQ	31-May-2024	331.80	339.00	339.00	324.95	328.45	329.50	328.86	26850	88.30	2817	15624	58.19
CAPLIPOINT	EQ	31-May-2024	1291.45	1302.15	1304.30	1287.90	1289.90	1290.30	1295.49	60469	783.37	6194	36053	59.62
CAPTRUST	EQ	31-May-2024	116.75	115.15	118.75	113.70	114.50	116.55	115.84	14641	16.96	292	10300	70.35
CARBORUNIV	EQ	31-May-2024	1590.45	1597.00	1631.20	1570.00	1600.00	1593.40	1600.40	161730	2588.33	14991	104857	64.83
CAREERP	EQ	31-May-2024	375.05	370.50	379.75	370.50	375.80	374.70	374.52	17869	66.92	761	10028	56.12
CARERATING	EQ	31-May-2024	1022.15	1027.30	1027.30	1005.10	1011.00	1009.45	1011.93	22038	223.01	3581	13012	59.04
CARTRADE	EQ	31-May-2024	893.60	898.00	901.70	859.65	869.20	869.65	897.64	2102218	18870.31	16863	1950355	92.78
CARYSIL	EQ	31-May-2024	794.75	794.75	809.90	780.00	789.90	798.15	797.74	85757	684.12	9393	50046	58.36
CASTROLIND	EQ	31-May-2024	187.75	188.20	197.05	187.00	195.45	195.05	192.74	4047297	7800.58	45320	2210501	54.62
CBAZAAR	SM	31-May-2024	18.05	17.60	17.60	17.50	17.50	17.50	17.55	16000	2.81	2	16000	100.00
CCHHL	EQ	31-May-2024	14.85	15.20	16.30	15.00	16.30	16.30	16.18	445287	72.04	1280	303715	68.21
CCL	EQ	31-May-2024	582.25	580.70	583.70	564.10	572.95	572.80	573.92	106989	614.04	8341	58486	54.67
CDSL	EQ	31-May-2024	2069.55	2075.00	2096.25	2039.00	2078.90	2079.70	2066.96	698553	14438.83	44332	291781	41.77
CEATLTD	EQ	31-May-2024	2351.70	2361.30	2370.30	2346.30	2355.00	2358.20	2359.16	64285	1516.59	6294	38298	59.58
CELEBRITY	EQ	31-May-2024	18.00	17.65	18.40	17.60	17.85	17.95	17.91	117774	21.09	438	89869	76.31
CELLECOR	SM	31-May-2024	251.20	255.00	259.00	245.10	249.00	248.50	249.88	24600	61.47	37	18000	73.17
CELLO	EQ	31-May-2024	858.95	855.50	869.00	839.50	846.90	846.75	847.02	381414	3230.64	13498	284001	74.46
CELLPOINT	SM	31-May-2024	34.50	33.55	35.00	32.55	34.85	34.85	34.20	22800	7.80	19	16800	73.68
CENTENKA	EQ	31-May-2024	619.20	626.70	628.80	600.10	600.60	602.65	610.59	74956	457.68	5172	34603	46.16
CENTEXT	EQ	31-May-2024	18.80	19.00	19.35	18.00	18.60	18.50	18.45	143229	26.43	927	98566	68.82
CENTRALBK	EQ	31-May-2024	63.40	64.00	65.35	62.50	64.65	64.65	64.15	15702898	10073.73	30738	3514946	22.38
CENTRUM	EQ	31-May-2024	39.00	39.50	39.55	38.45	39.00	38.95	38.92	491014	191.08	1994	307393	62.60
CENTUM	EQ	31-May-2024	1710.50	1709.90	1760.85	1699.15	1749.00	1749.20	1736.09	48833	847.78	7931	27862	57.06
CENTURYPLY	EQ	31-May-2024	652.40	647.00	655.40	646.95	651.00	649.35	650.05	178340	1159.31	8672	139781	78.38
CENTURYTEX	EQ	31-May-2024	2068.85	2081.80	2094.95	2000.10	2016.00	2019.05	2035.77	258531	5263.10	18523	145338	56.22
CERA	EQ	31-May-2024	7042.20	7026.20	7103.20	6995.00	6995.00	7006.70	7042.48	7584	534.10	2977	4311	56.84
CEREBRAINT	BE	31-May-2024	6.95	7.10	7.20	6.80	7.00	6.95	7.04	85823	6.04	197	-	-
CESC	EQ	31-May-2024	142.85	142.05	149.20	142.05	147.00	147.05	146.99	13595163	19983.22	92168	4836860	35.58
CGCL	EQ	31-May-2024	211.00	211.00	212.90	209.65	212.20	211.65	211.33	105938	223.88	3754	55671	52.55
CGPOWER	EQ	31-May-2024	647.40	657.00	659.95	638.10	643.70	643.45	646.18	5482268	35425.22	155631	2838535	51.78
CGRAPHICS	SM	31-May-2024	185.10	175.85	186.90	175.85	175.85	175.95	177.40	308800	547.81	126	248000	80.31
CHALET	EQ	31-May-2024	759.90	765.00	799.00	764.95	781.35	784.40	785.86	699286	5495.40	45618	317270	45.37
CHAMBLFERT	EQ	31-May-2024	398.65	400.30	402.60	387.20	388.00	389.15	394.34	2036222	8029.67	25468	1039063	51.03
CHAVDA	SM	31-May-2024	146.10	147.00	147.00	138.05	138.05	138.90	140.84	114000	160.55	111	86000	75.44
CHEMBOND	EQ	31-May-2024	506.80	502.20	508.50	502.20	503.50	505.95	505.91	4688	23.72	427	2541	54.20
CHEMCON	EQ	31-May-2024	237.45	240.00	240.05	236.10	237.70	237.35	237.60	23761	56.46	1360	13381	56.31
CHEMFAB	EQ	31-May-2024	532.10	529.00	545.00	523.00	545.00	539.30	528.81	14649	77.47	601	12077	82.44
CHEMPLASTS	EQ	31-May-2024	473.10	479.85	479.85	468.00	470.00	469.95	473.38	65055	307.95	10157	35569	54.68
CHENNPETRO	EQ	31-May-2024	918.95	924.00	926.20	902.00	915.40	917.65	915.43	744342	6813.94	37409	313350	42.10
CHEVIOT	EQ	31-May-2024	1493.10	1509.95	1509.95	1490.75	1501.00	1499.60	1499.80	7264	108.95	3436	4920	67.73
CHOICEIN	EQ	31-May-2024	343.40	348.00	360.50	346.00	354.20	356.35	355.76	3238956	11522.89	52174	1511073	46.65
CHOLAFIN	EQ	31-May-2024	1212.85	1214.60	1255.80	1214.60	1245.50	1241.10	1241.17	2733548	33928.10	115569	1688502	61.77
CHOLAHLDNG	EQ	31-May-2024	1096.90	1091.65	1098.00	1078.00	1078.05	1084.50	1088.51	116471	1267.80	11692	91383	78.46
CIEINDIA	EQ	31-May-2024	540.95	544.45	544.45	529.35	535.40	532.65	536.58	352334	1890.55	20004	203473	57.75
CIGNITITEC	EQ	31-May-2024	1321.25	1321.10	1324.00	1304.00	1317.00	1319.25	1314.98	122651	1612.83	3208	93302	76.07
CINELINE	EQ	31-May-2024	124.30	124.25	126.30	122.90	124.00	123.75	124.26	70332	87.39	704	55177	78.45
CINEVISTA	BE	31-May-2024	18.75	18.10	19.65	18.00	18.20	18.20	18.32	15367	2.81	73	-	-
CIPLA	EQ	31-May-2024	1466.60	1466.95	1472.70	1440.00	1449.00	1447.20	1449.51	3270743	47409.69	106171	2333190	71.34
CLEAN	EQ	31-May-2024	1332.80	1334.05	1339.00	1301.00	1312.00	1306.40	1316.69	70591	929.47	7966	47191	66.85
CLEDUCATE	EQ	31-May-2024	77.30	77.35	77.40	72.80	75.50	75.05	75.28	44823	33.74	664	32822	73.23
CLOUD	SM	31-May-2024	18.65	17.75	17.75	17.75	17.75	17.75	17.75	137000	24.32	68	136000	99.27
CLSEL	EQ	31-May-2024	206.65	210.00	212.70	201.35	205.60	206.20	206.43	149652	308.92	9757	62523	41.78
CLSL	SM	31-May-2024	40.50	41.20	41.25	39.50	39.50	40.80	40.79	8000	3.26	3	8000	100.00
CMMIPL	ST	31-May-2024	2.40	2.35	2.35	2.35	2.35	2.35	2.35	18000	0.42	6	15000	83.33
CMNL	SM	31-May-2024	71.00	71.00	71.00	69.00	69.00	69.00	69.99	13500	9.45	9	9000	66.67
CMRSL	SM	31-May-2024	143.00	144.00	144.80	144.00	144.80	144.80	144.40	1600	2.31	2	1600	100.00
CMSINFO	EQ	31-May-2024	423.40	427.00	449.50	417.50	439.85	442.50	436.56	1793712	7830.70	55638	938794	52.34
COALINDIA	EQ	31-May-2024	482.15	484.40	493.10	479.00	492.00	491.20	487.81	11223848	54750.82	126726	5301958	47.24
COASTCORP	EQ	31-May-2024	219.75	224.05	228.80	220.45	225.00	224.15	223.83	5774	12.92	405	3599	62.33
COCHINSHIP	EQ	31-May-2024	1957.15	1980.00	2010.00	1901.00	1943.90	1947.65	1949.60	7522139	146651.25	254644	1322167	17.58
COFFEEDAY	EQ	31-May-2024	54.10	54.10	54.55	52.90	54.00	53.90	53.68	2100878	1127.71	7048	780525	37.15
COFORGE	EQ	31-May-2024	4997.05	4997.05	5018.90	4940.00	4979.00	4971.00	4971.52	349305	17365.78	36777	191119	54.71
COLPAL	EQ	31-May-2024	2645.35	2663.85	2672.90	2625.00	2645.00	2657.35	2653.29	854937	22683.96	52028	564801	66.06
COMMITTED	SM	31-May-2024	53.80	54.80	55.00	53.85	54.25	54.25	54.43	14400	7.84	9	11200	77.78
COMMOIETF	EQ	31-May-2024	88.62	89.67	90.50	88.74	90.20	89.30	89.46	95679	85.59	1830	61154	63.92
COMPUSOFT	EQ	31-May-2024	28.30	28.30	28.75	27.05	27.85	27.45	27.91	156141	43.58	1144	95035	60.86
COMSYN	EQ	31-May-2024	66.35	69.80	69.85	66.10	68.50	68.00	68.78	27806	19.13	168	13349	48.01
CONCOR	EQ	31-May-2024	1066.05	1073.00	1080.65	1046.55	1076.00	1074.85	1067.30	2862392	30550.35	75057	1882190	65.76
CONCORDBIO	EQ	31-May-2024	1449.35	1449.00	1489.00	1423.30	1450.00	1463.50	1454.84	244318	3554.44	19216	138139	56.54
CONFIPET	EQ	31-May-2024	82.85	83.00	83.40	80.70	82.20	81.70	81.65	956037	780.60	8316	475152	49.70
CONS	EQ	31-May-2024	105.96	105.96	107.48	105.10	106.30	105.92	106.04	483	0.51	40	435	90.06
CONSOFINVT	EQ	31-May-2024	209.80	211.00	214.85	204.10	206.95	206.80	209.19	36944	77.28	2397	20167	54.59
CONSUMBEES	EQ	31-May-2024	116.02	116.02	120.00	114.50	115.51	115.55	115.22	127322	146.70	1889	109414	85.93
CONSUMIETF	EQ	31-May-2024	107.49	107.21	107.72	106.20	106.50	106.71	106.66	23212	24.76	315	15376	66.24
CONTI	SM	31-May-2024	27.70	27.70	29.05	27.70	29.05	29.05	28.88	49995	14.44	15	46662	93.33
CONTROLPR	EQ	31-May-2024	876.35	876.35	883.35	845.00	857.80	854.85	866.12	17493	151.51	2951	9167	52.40
CORALFINAC	EQ	31-May-2024	48.10	48.55	48.60	46.10	46.95	46.35	46.80	51548	24.13	494	36834	71.46
CORDSCABLE	EQ	31-May-2024	203.20	204.90	211.00	204.90	209.00	209.60	208.29	61978	129.09	1702	37235	60.08
COROMANDEL	EQ	31-May-2024	1300.20	1307.30	1313.90	1292.40	1304.00	1307.30	1306.07	474230	6193.80	24542	229759	48.45
COSMOFIRST	EQ	31-May-2024	549.35	549.40	558.95	536.05	558.95	553.25	544.03	44792	243.68	2394	30156	67.32
COUNCODOS	EQ	31-May-2024	5.75	5.70	5.75	5.50	5.50	5.55	5.64	166430	9.38	263	110346	66.30
CPS	ST	31-May-2024	304.05	288.85	288.85	288.85	288.85	288.85	288.85	4800	13.86	8	4800	100.00
CPSEETF	EQ	31-May-2024	90.56	90.90	92.20	90.01	91.99	91.73	91.04	6494657	5912.53	17378	4180795	64.37
CRAFTSMAN	EQ	31-May-2024	4196.65	4212.00	4259.00	4127.00	4216.00	4231.10	4182.23	27892	1166.51	6802	16035	57.49
CRAYONS	SM	31-May-2024	123.50	129.00	129.00	120.00	124.00	123.85	123.38	45000	55.52	38	31000	68.89
CREATIVE	EQ	31-May-2024	723.10	724.85	737.70	707.00	710.00	714.05	720.77	16967	122.29	592	13745	81.01
CREATIVEYE	BE	31-May-2024	7.05	7.40	7.40	6.70	7.40	7.40	7.39	171323	12.67	267	-	-
CREDITACC	EQ	31-May-2024	1317.25	1333.00	1336.95	1306.30	1310.00	1323.85	1322.15	156564	2070.01	16902	96247	61.47
CREST	EQ	31-May-2024	359.45	360.35	360.35	336.70	352.00	347.60	351.05	23860	83.76	960	17602	73.77
CRISIL	EQ	31-May-2024	4145.05	4145.50	4150.00	4100.00	4112.00	4104.15	4109.23	42255	1736.36	6454	27557	65.22
CROMPTON	EQ	31-May-2024	391.35	392.00	393.85	389.00	389.60	392.25	391.37	1667055	6524.39	26864	874811	52.48
CROWN	BE	31-May-2024	235.95	240.65	240.65	238.75	240.65	240.65	240.48	23556	56.65	100	-	-
CSBBANK	EQ	31-May-2024	331.05	331.95	332.60	325.80	330.50	329.80	328.46	149713	491.74	6365	79858	53.34
CSLFINANCE	EQ	31-May-2024	427.15	434.00	434.50	418.00	419.00	422.80	423.72	36220	153.47	3596	13182	36.39
CTE	BE	31-May-2024	82.95	81.30	81.30	81.30	81.30	81.30	81.30	5624	4.57	34	-	-
CUB	EQ	31-May-2024	142.55	143.05	147.00	142.35	143.40	143.10	145.12	4680444	6792.08	25395	1390988	29.72
CUBEXTUB	BE	31-May-2024	91.50	89.70	89.70	89.70	89.70	89.70	89.70	3911	3.51	41	-	-
CUMMINSIND	EQ	31-May-2024	3596.80	3592.75	3595.00	3460.25	3543.60	3551.30	3537.34	2778125	98271.68	147488	1444995	52.01
CUPID	BE	31-May-2024	94.00	95.40	95.80	92.60	92.75	92.95	93.11	787104	732.88	3589	-	-
CYBERMEDIA	BE	31-May-2024	23.05	23.15	24.20	22.10	24.20	23.95	23.99	39392	9.45	221	-	-
CYBERTECH	EQ	31-May-2024	144.25	145.95	146.95	143.45	146.00	145.65	144.96	41573	60.26	1026	23607	56.78
CYIENT	EQ	31-May-2024	1732.70	1731.65	1743.95	1718.00	1727.05	1734.75	1730.85	154467	2673.59	15060	99878	64.66
CYIENTDLM	EQ	31-May-2024	648.65	651.00	652.40	627.20	633.00	629.65	634.31	188530	1195.86	14393	118412	62.81
DABUR	EQ	31-May-2024	551.15	552.05	554.50	540.55	553.00	545.10	545.57	11192196	61061.58	84395	9009144	80.49
DALBHARAT	EQ	31-May-2024	1767.35	1766.05	1784.95	1750.00	1771.10	1775.70	1770.58	268826	4759.78	14779	176303	65.58
DALMIASUG	EQ	31-May-2024	364.70	364.70	373.90	361.00	373.00	372.05	366.82	37852	138.85	3582	20199	53.36
DAMODARIND	EQ	31-May-2024	49.60	50.50	50.50	48.55	48.90	49.10	49.45	7236	3.58	291	3885	53.69
DANGEE	EQ	31-May-2024	8.05	8.15	8.15	8.00	8.10	8.10	8.07	142463	11.49	303	105489	74.05
DATAMATICS	EQ	31-May-2024	537.20	541.50	552.40	532.10	549.60	549.30	541.61	64103	347.19	5385	30826	48.09
DATAPATTNS	EQ	31-May-2024	2843.25	2860.00	3000.00	2765.50	2908.05	2962.40	2903.19	1253026	36377.74	102444	349418	27.89
DAVANGERE	EQ	31-May-2024	99.00	9.90	10.85	9.85	10.65	10.60	10.45	9125248	953.50	6218	4475749	49.05
DBCORP	EQ	31-May-2024	293.80	301.50	304.00	296.00	303.00	302.45	300.85	221661	666.87	4026	183307	82.70
DBL	EQ	31-May-2024	404.75	407.00	413.90	403.00	406.60	405.90	406.12	1168268	4744.58	26960	651162	55.74
DBOL	EQ	31-May-2024	119.40	119.30	120.55	118.90	119.60	119.55	119.63	60619	72.52	1113	42972	70.89
DBREALTY	EQ	31-May-2024	188.10	190.70	205.00	181.50	203.20	203.45	196.10	6338421	12429.70	60095	3231643	50.98
DBSTOCKBRO	EQ	31-May-2024	47.15	47.90	48.35	45.35	46.20	46.65	47.24	20334	9.61	302	13199	64.91
DCAL	EQ	31-May-2024	187.60	180.00	183.60	158.00	161.95	160.70	168.85	4889926	8256.82	69585	1635300	33.44
DCBBANK	EQ	31-May-2024	126.85	127.00	128.85	125.25	128.20	128.10	127.38	1492039	1900.57	11110	680427	45.60
DCG	SM	31-May-2024	84.10	85.80	86.00	81.85	82.20	82.30	83.19	68400	56.90	55	49200	71.93
DCI	BE	31-May-2024	228.20	221.15	239.60	216.80	239.60	239.60	231.94	36720	85.17	588	-	-
DCM	EQ	31-May-2024	74.50	75.60	75.60	72.55	72.95	73.20	73.53	36552	26.88	445	22449	61.42
DCMFINSERV	BE	31-May-2024	5.70	5.90	5.90	5.45	5.45	5.50	5.58	27554	1.54	95	-	-
DCMNVL	EQ	31-May-2024	194.30	195.70	198.25	191.60	196.00	196.30	194.35	18679	36.30	820	12379	66.27
DCMSHRIRAM	EQ	31-May-2024	987.00	987.85	1002.00	978.00	979.40	998.20	995.03	78291	779.02	5151	55821	71.30
DCMSRIND	EQ	31-May-2024	209.70	209.95	215.00	208.85	212.20	212.55	211.95	121549	257.63	4385	62386	51.33
DCW	EQ	31-May-2024	50.40	50.40	52.40	49.10	52.15	52.05	50.85	3009898	1530.45	9519	1504130	49.97
DCXINDIA	EQ	31-May-2024	313.15	315.00	318.60	304.10	310.00	310.85	312.75	490556	1534.22	14111	254227	51.82
DECCANCE	EQ	31-May-2024	568.15	571.10	575.15	563.55	570.00	569.55	569.69	6274	35.74	758	3733	59.50
DEEM	SM	31-May-2024	95.05	94.00	95.55	93.05	93.25	93.65	93.90	12000	11.27	12	11000	91.67
DEEPAKFERT	EQ	31-May-2024	558.45	559.20	582.95	559.20	565.00	566.70	574.66	2130087	12240.74	61578	987807	46.37
DEEPAKNTR	EQ	31-May-2024	2184.45	2200.10	2205.25	2165.00	2197.00	2191.30	2183.11	554665	12108.94	38150	292132	52.67
DEEPENR	EQ	31-May-2024	170.35	174.00	174.90	166.80	171.00	168.60	170.50	29831	50.86	1591	17598	58.99
DEEPINDS	EQ	31-May-2024	282.40	286.95	287.00	276.00	276.00	277.30	279.69	86998	243.33	3713	51184	58.83
DELAPLEX	SM	31-May-2024	220.50	217.20	227.00	217.20	221.00	221.00	220.58	5400	11.91	9	3000	55.56
DELHIVERY	EQ	31-May-2024	392.80	395.40	397.70	380.10	388.00	385.10	386.04	3325964	12839.66	55416	2326693	69.96
DELPHIFX	EQ	31-May-2024	199.30	202.55	202.55	190.05	192.00	191.90	193.70	17367	33.64	1078	10786	62.11
DELTACORP	EQ	31-May-2024	114.10	114.60	114.85	112.90	114.20	114.10	113.91	806730	918.91	8803	381007	47.23
DELTAMAGNT	EQ	31-May-2024	94.00	96.95	96.95	93.25	96.30	95.35	95.10	11789	11.21	387	6193	52.53
DEN	EQ	31-May-2024	49.25	49.45	50.05	48.90	49.20	49.20	49.36	1094410	540.18	4977	530147	48.44
DENORA	EQ	31-May-2024	1519.10	1525.00	1534.60	1496.00	1504.95	1503.85	1509.52	22643	341.80	3319	12928	57.09
DENTALKART	SM	31-May-2024	527.30	525.00	534.00	520.00	534.00	532.90	526.52	14750	77.66	42	13000	88.14
DESTINY	ST	31-May-2024	34.70	34.00	34.00	34.00	34.00	34.00	34.00	3000	1.02	1	3000	100.00
DEVIT	EQ	31-May-2024	113.00	113.15	115.90	110.50	115.00	114.15	112.92	27120	30.62	487	20017	73.81
DEVYANI	EQ	31-May-2024	151.75	152.25	155.85	150.25	154.30	154.00	152.85	3169043	4843.88	35810	1975984	62.35
DHAMPURSUG	EQ	31-May-2024	216.15	216.20	219.05	216.05	217.00	217.25	217.44	79606	173.10	3011	41791	52.50
DHANBANK	EQ	31-May-2024	41.20	41.20	42.15	41.00	41.70	41.50	41.41	571296	236.58	2826	437520	76.58
DHANI	EQ	31-May-2024	45.30	45.40	46.30	44.95	45.50	45.60	45.56	2242396	1021.71	7167	797134	35.55
DHANUKA	EQ	31-May-2024	1254.20	1230.20	1285.00	1230.00	1279.00	1275.50	1262.63	30758	388.36	5535	16894	54.93
DHARMAJ	EQ	31-May-2024	230.45	220.50	231.60	220.50	222.90	223.25	226.80	160860	364.84	7809	103859	64.56
DHRUV	BE	31-May-2024	107.35	105.20	105.20	105.20	105.20	105.20	105.20	2077	2.19	23	-	-
DHTL	SM	31-May-2024	213.85	203.15	203.15	203.15	203.15	203.15	203.15	1600	3.25	2	1600	100.00
DHUNINV	EQ	31-May-2024	1140.50	1125.00	1157.45	1112.45	1144.00	1142.70	1132.29	2349	26.60	345	1225	52.15
DIACABS	BE	31-May-2024	980.00	960.40	960.40	960.40	960.40	960.40	960.40	397	3.81	23	-	-
DIAMINESQ	EQ	31-May-2024	491.80	490.00	499.50	480.60	484.00	484.65	485.54	9009	43.74	1204	4579	50.83
DIAMONDYD	EQ	31-May-2024	825.85	823.00	877.50	821.90	853.70	847.10	853.02	37337	318.49	3741	19513	52.26
DICIND	EQ	31-May-2024	468.00	469.10	469.10	459.55	459.80	460.05	462.37	2678	12.38	154	2424	90.52
DIGIDRIVE	BE	31-May-2024	35.05	35.05	35.45	33.55	33.80	33.90	34.11	74503	25.41	712	-	-
DIGIKORE	SM	31-May-2024	388.60	385.30	397.30	381.50	385.00	385.70	387.44	9400	36.42	47	6400	68.09
DIGISPICE	EQ	31-May-2024	27.40	27.80	28.00	27.25	27.70	27.65	27.70	95464	26.44	462	51372	53.81
DIGJAMLMTD	BE	31-May-2024	84.50	82.50	87.00	82.50	87.00	87.00	85.55	362	0.31	12	-	-
DIL	EQ	31-May-2024	7.75	7.85	8.10	7.05	7.70	7.55	7.83	2189056	171.35	1812	617531	28.21
DISHTV	EQ	31-May-2024	15.50	15.60	15.70	15.00	15.15	15.15	15.26	21402753	3265.32	23503	7635086	35.67
DIVGIITTS	EQ	31-May-2024	706.60	713.60	724.85	710.00	712.00	713.40	717.66	14209	101.97	2455	8422	59.27
DIVISLAB	EQ	31-May-2024	4412.80	4427.45	4455.85	4290.15	4307.65	4307.20	4336.52	970571	42088.96	74699	614247	63.29
DIVOPPBEES	EQ	31-May-2024	75.89	78.15	78.15	75.33	77.50	75.90	75.77	39533	29.95	955	29904	75.64
DIXON	EQ	31-May-2024	9308.00	9360.00	9458.00	9240.05	9385.00	9396.35	9361.49	434608	40685.81	53688	155243	35.72
DJML	BE	31-May-2024	338.15	339.00	344.90	324.00	341.00	339.30	335.83	14089	47.32	199	-	-
DKEGL	SM	31-May-2024	68.70	66.00	66.00	65.00	65.00	65.00	65.50	3000	1.97	2	3000	100.00
DLF	EQ	31-May-2024	802.05	808.60	823.65	805.35	822.40	815.65	814.89	12210410	99501.24	145030	8544273	69.98
DLINKINDIA	EQ	31-May-2024	418.35	434.40	443.90	407.20	419.00	418.30	420.38	497449	2091.18	19265	120905	24.31
DMART	EQ	31-May-2024	4444.95	4440.00	4450.00	4250.40	4287.35	4302.15	4318.97	866438	37421.22	84063	488994	56.44
DMCC	EQ	31-May-2024	301.45	302.15	343.10	302.15	322.45	319.10	323.48	233449	755.15	12193	85085	36.45
DNAMEDIA	EQ	31-May-2024	4.20	4.35	4.40	4.30	4.40	4.40	4.38	104350	4.57	115	96357	92.34
DODLA	EQ	31-May-2024	868.60	870.35	880.00	855.05	860.50	868.35	866.13	37356	323.55	4705	19658	52.62
DOLATALGO	EQ	31-May-2024	136.45	138.00	140.20	133.00	136.05	135.65	136.20	514297	700.47	8347	199797	38.85
DOLLAR	EQ	31-May-2024	563.75	563.75	570.50	561.50	565.95	568.05	566.20	108812	616.09	3938	63846	58.68
DOLLEX	SM	31-May-2024	42.20	40.50	41.90	38.40	41.90	41.90	40.61	36000	14.62	9	16000	44.44
DOLPHIN	BE	31-May-2024	790.80	790.20	790.20	751.30	759.90	753.80	757.16	9926	75.16	591	-	-
DOMS	EQ	31-May-2024	1915.10	1919.50	1988.60	1887.05	1902.00	1925.45	1930.64	423521	8176.67	24302	249880	59.00
DONEAR	EQ	31-May-2024	105.35	107.00	107.00	104.25	104.50	105.30	105.43	97807	103.12	1940	55550	56.80
DPABHUSHAN	EQ	31-May-2024	1256.85	1264.35	1274.95	1233.00	1249.00	1241.45	1248.38	8026	100.19	1917	3407	42.45
DPSCLTD	EQ	31-May-2024	17.20	17.15	17.45	16.95	17.20	17.05	17.18	480530	82.56	2027	318682	66.32
DPWIRES	EQ	31-May-2024	456.30	456.30	464.95	455.00	458.00	456.80	458.04	63978	293.05	4934	35814	55.98
DRCSYSTEMS	EQ	31-May-2024	21.70	22.65	23.20	21.50	22.10	21.90	22.17	252727	56.04	1098	149295	59.07
DREAMFOLKS	EQ	31-May-2024	476.65	484.70	484.70	460.00	470.00	466.85	468.20	612477	2867.62	24782	371138	60.60
DREDGECORP	EQ	31-May-2024	937.05	918.35	918.35	890.20	890.20	890.20	896.29	118548	1062.54	2225	76758	64.75
DRONE	SM	31-May-2024	280.45	275.20	284.90	275.00	282.05	281.80	280.22	86000	240.99	80	59000	68.60
DRREDDY	EQ	31-May-2024	5873.75	5899.95	5904.65	5752.85	5782.00	5791.85	5816.47	1029318	59869.98	68013	668659	64.96
DSSL	EQ	31-May-2024	1230.75	1247.70	1247.70	1142.20	1195.00	1194.35	1196.91	44291	530.12	5562	23616	53.32
DTIL	EQ	31-May-2024	189.85	189.05	197.70	188.65	192.00	193.10	192.90	9432	18.19	613	6101	64.68
DUCOL	SM	31-May-2024	117.50	117.30	117.30	115.00	115.00	115.00	115.51	8000	9.24	10	7200	90.00
DUCON	BE	31-May-2024	7.05	6.90	6.95	6.90	6.95	6.95	6.90	256185	17.69	250	-	-
DUGLOBAL	SM	31-May-2024	75.25	77.00	77.00	74.15	74.15	74.15	75.85	7500	5.69	3	7500	100.00
DVL	EQ	31-May-2024	321.55	320.20	332.75	320.20	330.00	330.00	327.50	32016	104.85	1267	17232	53.82
DWARKESH	EQ	31-May-2024	68.10	68.20	68.70	67.55	68.70	68.15	68.01	500023	340.08	5892	260769	52.15
DYCL	EQ	31-May-2024	556.10	560.60	567.45	540.20	552.65	546.60	549.45	57616	316.57	3877	25582	44.40
DYNAMATECH	EQ	31-May-2024	7743.60	7743.60	7950.00	7518.55	7750.60	7790.10	7784.86	79235	6168.33	11955	62905	79.39
DYNAMIC	SM	31-May-2024	235.80	229.50	229.50	224.05	224.05	224.05	224.57	27000	60.63	26	25000	92.59
DYNPRO	EQ	31-May-2024	267.00	270.15	280.00	267.15	269.00	268.50	272.76	36860	100.54	1965	18227	49.45
E2E	BE	31-May-2024	1242.80	1304.90	1304.90	1304.90	1304.90	1304.90	1304.90	53118	693.14	417	-	-
EASEMYTRIP	EQ	31-May-2024	42.30	42.50	42.90	41.70	42.05	41.95	42.04	6947939	2921.25	28333	3441311	49.53
EBBETF0425	EQ	31-May-2024	1210.97	1211.05	1212.20	1210.53	1211.50	1211.99	1210.92	4711	57.05	47	4562	96.84
EBBETF0430	EQ	31-May-2024	1367.34	1399.99	1399.99	1366.10	1366.23	1367.14	1367.13	5434	74.29	215	5007	92.14
EBBETF0431	EQ	31-May-2024	1221.93	1222.09	1225.44	1221.59	1223.16	1222.23	1222.67	8601	105.16	91	8100	94.18
EBBETF0433	EQ	31-May-2024	1116.92	1120.99	1120.99	1117.07	1117.14	1117.68	1117.82	1865	20.85	49	1534	82.25
ECLERX	EQ	31-May-2024	2215.05	2229.70	2229.70	2184.40	2197.50	2193.90	2207.27	40787	900.28	7452	25109	61.56
EDELWEISS	EQ	31-May-2024	68.25	68.50	72.45	68.50	71.90	71.75	71.04	11405801	8102.41	28694	3459773	30.33
EFACTOR	SM	31-May-2024	162.95	165.00	165.00	156.00	158.00	158.00	158.70	16000	25.39	13	16000	100.00
EFORCE	SM	31-May-2024	89.20	77.05	84.95	77.05	83.50	83.40	81.48	285600	232.70	231	178800	62.61
EGOLD	EQ	31-May-2024	73.80	74.35	74.35	73.55	74.10	74.10	74.10	35350	26.19	23	35204	99.59
EICHERMOT	EQ	31-May-2024	4742.95	4742.20	4790.00	4668.25	4742.05	4733.45	4726.58	1137018	53742.09	68528	618872	54.43
EIDPARRY	EQ	31-May-2024	676.75	685.25	688.65	663.55	667.00	668.05	672.43	651648	4381.87	27764	357151	54.81
EIFFL	EQ	31-May-2024	133.80	132.65	135.95	131.80	135.45	134.25	134.43	44393	59.68	2873	28240	63.61
EIHAHOTELS	EQ	31-May-2024	720.55	720.55	725.00	714.65	721.00	718.25	719.10	10742	77.25	1417	5416	50.42
EIHOTEL	EQ	31-May-2024	415.95	418.00	439.80	416.55	430.95	431.60	427.39	1788606	7644.39	57781	1132543	63.32
EIMCOELECO	BE	31-May-2024	1924.85	1920.00	1995.00	1901.00	1930.00	1927.55	1928.50	1821	35.12	143	-	-
EKC	EQ	31-May-2024	125.65	125.00	127.50	124.35	125.30	125.25	125.84	278442	350.38	4777	153713	55.20
ELDEHSG	EQ	31-May-2024	952.90	930.75	979.00	930.75	953.00	945.95	958.81	2275	21.81	411	941	41.36
ELECON	EQ	31-May-2024	1094.95	1099.00	1118.00	1075.65	1111.00	1109.10	1097.87	223953	2458.72	16555	91298	40.77
ELECTCAST	EQ	31-May-2024	157.20	157.80	163.00	157.10	160.55	160.90	159.99	1347798	2156.34	20726	790626	58.66
ELECTHERM	BE	31-May-2024	757.45	742.30	742.30	742.30	742.30	742.30	742.30	1577	11.71	48	-	-
ELGIEQUIP	EQ	31-May-2024	593.05	593.05	620.00	593.05	615.00	610.70	609.09	364980	2223.07	22309	87993	24.11
ELGIRUBCO	BE	31-May-2024	72.50	68.90	73.00	68.90	68.90	68.90	69.22	143356	99.24	367	-	-
ELIN	EQ	31-May-2024	156.25	159.40	170.60	157.00	163.00	162.00	164.76	1426873	2350.88	22928	342832	24.03
EMAMILTD	EQ	31-May-2024	611.85	606.70	646.20	593.05	615.00	625.50	625.31	10243411	64053.36	189001	1396239	13.63
EMAMIPAP	EQ	31-May-2024	111.00	111.00	112.20	109.05	111.95	110.25	110.35	34263	37.81	726	21030	61.38
EMAMIREAL	EQ	31-May-2024	100.95	99.50	106.00	99.50	100.05	101.35	102.59	26394	27.08	658	13564	51.39
EMBASSY	RR	31-May-2024	347.07	349.99	350.85	345.00	349.00	349.86	348.04	2138966	7444.36	22688	1656138	77.43
EMIL	EQ	31-May-2024	203.05	205.00	206.40	196.10	198.50	201.15	200.07	584640	1169.71	12237	417728	71.45
EMKAY	EQ	31-May-2024	158.65	158.00	165.80	157.10	159.00	158.25	160.22	48971	78.46	1171	21074	43.03
EMKAYTOOLS	SM	31-May-2024	880.00	844.00	898.00	816.00	898.00	894.00	857.99	4800	41.18	16	4500	93.75
EMMBI	EQ	31-May-2024	100.30	101.50	102.10	97.30	99.50	99.15	99.34	27573	27.39	662	14991	54.37
EMMIL	SM	31-May-2024	346.30	348.00	364.90	329.90	333.00	332.35	343.55	52000	178.65	52	34000	65.38
EMSLIMITED	EQ	31-May-2024	473.95	478.85	486.00	468.40	480.00	480.05	477.93	276785	1322.83	16705	130918	47.30
EMUDHRA	EQ	31-May-2024	744.20	745.60	790.90	727.00	749.55	761.55	758.22	643540	4879.48	27832	460974	71.63
ENDURANCE	EQ	31-May-2024	2191.65	2200.00	2245.00	2174.95	2225.15	2218.80	2213.08	78725	1742.25	11484	43415	55.15
ENERGYDEV	EQ	31-May-2024	22.00	22.35	22.35	21.20	21.45	21.30	21.60	144964	31.31	821	105166	72.55
ENFUSE	SM	31-May-2024	111.65	122.00	122.65	113.00	114.95	114.40	116.94	108000	126.30	75	86400	80.00
ENGINERSIN	EQ	31-May-2024	251.80	253.70	255.25	241.15	246.90	248.35	249.28	10620551	26474.99	69468	2403275	22.63
ENIL	EQ	31-May-2024	227.90	229.40	230.45	218.10	223.80	221.20	223.05	77431	172.71	6816	42735	55.19
ENSER	SM	31-May-2024	130.90	132.00	139.00	125.00	125.50	125.75	130.87	56000	73.29	27	38000	67.86
ENTERO	EQ	31-May-2024	996.10	999.95	1041.60	999.95	1020.00	1028.35	1031.34	69590	717.71	9409	37048	53.24
EPACK	EQ	31-May-2024	172.55	174.30	175.50	170.70	171.90	171.90	172.12	395207	680.24	9313	219071	55.43
EPIGRAL	EQ	31-May-2024	1216.35	1217.00	1229.00	1207.00	1223.00	1219.70	1216.61	24361	296.38	3838	14896	61.15
EPL	EQ	31-May-2024	179.80	181.40	185.15	178.65	182.45	182.40	182.29	1206113	2198.63	25579	488861	40.53
EQUAL50ADD	EQ	31-May-2024	292.42	295.98	295.98	290.58	295.00	292.26	292.66	56858	166.40	187	39051	68.68
EQUIPPP	BE	31-May-2024	26.10	26.10	26.80	25.55	26.80	26.80	26.56	9300	2.47	44	-	-
EQUITASBNK	EQ	31-May-2024	94.15	94.20	94.60	91.75	92.00	92.60	93.11	2293591	2135.46	13500	1483844	64.70
ERIS	EQ	31-May-2024	913.05	918.00	925.00	901.65	916.00	916.10	914.95	295123	2700.24	10460	214025	72.52
EROSMEDIA	EQ	31-May-2024	19.45	19.65	19.80	19.20	19.35	19.35	19.44	316302	61.47	1018	212269	67.11
ESABINDIA	EQ	31-May-2024	5409.60	5488.00	5566.20	5300.00	5330.00	5315.90	5447.02	13847	754.25	3994	7209	52.06
ESAFSFB	EQ	31-May-2024	53.25	53.25	53.65	52.95	53.00	53.00	53.15	726132	385.97	4738	521090	71.76
ESCONET	SM	31-May-2024	178.60	169.70	178.55	169.70	169.70	169.70	170.56	162400	276.99	137	90400	55.67
ESCORTS	EQ	31-May-2024	3848.20	3848.20	3894.00	3792.10	3808.00	3818.30	3840.17	155772	5981.92	16463	43161	27.71
ESFL	SM	31-May-2024	150.35	150.10	151.00	147.05	149.30	149.30	148.69	16200	24.09	25	13800	85.19
ESG	EQ	31-May-2024	37.76	37.85	37.97	37.59	37.75	37.71	37.69	54966	20.71	249	46829	85.20
ESILVER	EQ	31-May-2024	95.22	96.98	96.98	93.10	94.30	94.30	93.89	4066	3.82	82	3092	76.05
ESSARSHPNG	EQ	31-May-2024	29.90	30.70	31.40	29.20	30.20	30.20	30.22	421176	127.26	1808	225598	53.56
ESSENTIA	BE	31-May-2024	3.70	3.65	3.65	3.60	3.60	3.60	3.62	2016025	73.05	1924	-	-
ESTER	EQ	31-May-2024	111.55	111.85	115.50	110.00	110.25	110.85	112.55	257794	290.15	3751	74185	28.78
ETHOSLTD	EQ	31-May-2024	2400.30	2400.00	2460.00	2396.30	2431.35	2439.90	2427.73	45634	1107.87	5832	36220	79.37
EUROTEXIND	BE	31-May-2024	13.10	13.10	13.10	12.60	12.70	12.70	12.83	923	0.12	17	-	-
EVEREADY	EQ	31-May-2024	330.10	332.60	334.00	326.55	327.65	327.40	327.94	96067	315.05	4390	56578	58.89
EVERESTIND	EQ	31-May-2024	1083.10	1093.55	1134.00	1068.15	1109.70	1110.40	1093.39	13211	144.45	2690	6294	47.64
EXCEL	EQ	31-May-2024	0.80	0.85	0.85	0.75	0.80	0.80	0.81	89912618	725.67	31436	49952391	55.56
EXCELINDUS	EQ	31-May-2024	992.60	997.60	1119.40	994.65	1054.00	1057.60	1082.88	335488	3632.93	41025	42236	12.59
EXICOM	EQ	31-May-2024	315.10	317.40	346.70	308.35	313.00	313.30	326.11	12424724	40517.77	158666	1900044	15.29
EXIDEIND	EQ	31-May-2024	497.95	501.00	511.55	485.20	489.40	488.25	498.25	8222556	40968.90	91201	2517804	30.62
EXPLEOSOL	EQ	31-May-2024	1207.60	1207.00	1215.65	1199.05	1207.80	1203.85	1203.63	13765	165.68	2254	8127	59.04
EXXARO	EQ	31-May-2024	94.40	95.45	99.80	94.50	95.80	95.40	96.39	154652	149.07	2294	75409	48.76
FACT	EQ	31-May-2024	683.15	686.95	696.00	671.00	672.60	674.45	679.54	182298	1238.79	12018	51818	28.42
FAIRCHEMOR	EQ	31-May-2024	1231.30	1231.30	1248.95	1205.10	1235.00	1238.80	1224.59	11441	140.10	4150	5297	46.30
FAZE3Q	EQ	31-May-2024	392.35	395.10	404.00	385.25	400.00	398.80	391.64	9637	37.74	1178	4324	44.87
FCL	EQ	31-May-2024	354.55	354.30	358.00	348.60	353.00	354.05	353.58	304869	1077.96	12649	149537	49.05
FCSSOFT	EQ	31-May-2024	3.80	3.85	3.95	3.80	3.90	3.85	3.86	5358575	206.99	5526	2959776	55.23
FDC	EQ	31-May-2024	458.95	461.40	463.35	429.20	432.60	432.50	437.29	371657	1625.23	28408	218325	58.74
FEDERALBNK	EQ	31-May-2024	160.30	161.50	162.75	160.15	162.45	162.05	161.55	8705347	14063.19	44251	4491577	51.60
FEDFINA	EQ	31-May-2024	120.70	120.70	121.40	118.00	119.45	119.15	119.14	164323	195.78	3804	89329	54.36
FEL	BZ	31-May-2024	0.80	0.80	0.80	0.75	0.75	0.75	0.78	331625	2.57	151	-	-
FELDVR	BE	31-May-2024	5.40	5.60	5.65	5.40	5.65	5.65	5.53	17884	0.99	69	-	-
FELIX	SM	31-May-2024	425.15	419.95	445.00	403.90	420.00	435.90	427.33	61500	262.81	65	27500	44.72
FIBERWEB	EQ	31-May-2024	40.65	41.25	42.00	40.00	40.50	40.30	40.97	136951	56.11	1065	65033	47.49
FIDEL	SM	31-May-2024	101.45	98.00	98.00	98.00	98.00	98.00	98.00	1000	0.98	1	1000	100.00
FIEMIND	EQ	31-May-2024	1194.05	1191.25	1205.85	1170.25	1183.30	1183.95	1187.21	42900	509.31	6246	25215	58.78
FILATEX	EQ	31-May-2024	53.25	53.75	53.75	52.40	53.10	52.90	52.87	485091	256.46	3882	249806	51.50
FILATFASH	EQ	31-May-2024	11.95	12.00	12.00	11.30	11.65	11.55	11.62	2342728	272.33	4886	1332454	56.88
FINCABLES	EQ	31-May-2024	1462.40	1450.10	1466.00	1420.10	1440.00	1435.40	1438.75	276460	3977.55	14345	115927	41.93
FINEORG	EQ	31-May-2024	4506.50	4489.00	4512.45	4405.75	4431.00	4435.90	4454.19	37717	1679.99	11014	26480	70.21
FINIETF	EQ	31-May-2024	22.98	23.38	23.38	22.85	22.95	23.09	22.99	169726	39.02	784	143426	84.50
FINOPB	EQ	31-May-2024	267.75	267.75	272.90	267.75	271.20	272.10	270.59	30829	83.42	1807	11488	37.26
FINPIPE	EQ	31-May-2024	310.90	315.10	322.00	308.15	310.25	311.55	314.55	1276535	4015.36	37246	539575	42.27
FIVESTAR	EQ	31-May-2024	710.95	720.00	772.00	713.00	756.50	757.05	757.26	2606952	19741.40	92689	508428	19.50
FLAIR	EQ	31-May-2024	291.90	291.90	294.00	283.55	285.05	285.45	286.36	142433	407.87	3071	86415	60.67
FLEXITUFF	BE	31-May-2024	32.85	33.95	33.95	31.20	31.85	31.55	31.53	18898	5.96	98	-	-
FLFL	BZ	31-May-2024	2.05	2.05	2.10	2.00	2.05	2.05	2.05	54567	1.12	75	-	-
FLUOROCHEM	EQ	31-May-2024	3048.40	3048.40	3085.60	3001.80	3062.00	3038.00	3031.92	99153	3006.24	10785	76957	77.61
FMCGIETF	EQ	31-May-2024	56.47	58.15	58.15	56.15	56.50	56.31	56.47	178539	100.82	1361	121111	67.83
FMGOETZE	EQ	31-May-2024	384.90	385.85	398.30	385.05	386.00	386.90	390.89	223667	874.29	9794	75797	33.89
FMNL	EQ	31-May-2024	7.15	7.45	7.50	7.25	7.50	7.50	7.47	153360	11.46	485	122499	79.88
FOCE	SM	31-May-2024	908.00	898.00	898.00	898.00	898.00	898.00	898.00	200	1.80	1	200	100.00
FOCUS	EQ	31-May-2024	157.80	161.75	162.15	150.30	153.90	153.30	158.07	629770	995.48	6020	61603	9.78
FONEBOX	SM	31-May-2024	159.00	157.00	157.00	150.00	154.00	152.80	151.54	21000	31.82	16	17000	80.95
FOODSIN	EQ	31-May-2024	143.10	144.40	145.50	142.10	144.10	144.10	143.37	241254	345.89	1551	156852	65.02
FORCEMOT	EQ	31-May-2024	8484.80	8581.00	8815.00	8290.80	8790.00	8734.70	8646.95	56885	4918.82	10268	39052	68.65
FORTIS	EQ	31-May-2024	457.20	460.00	484.90	451.10	476.00	475.10	470.00	2379563	11184.04	60291	1563283	65.70
FOSECOIND	EQ	31-May-2024	3548.85	3554.15	3640.00	3526.00	3601.00	3624.00	3593.16	1815	65.22	664	1047	57.69
FROG	SM	31-May-2024	319.80	320.10	324.85	308.00	313.00	312.85	313.64	64800	203.24	156	41600	64.20
FSC	BZ	31-May-2024	4.50	4.50	4.50	4.30	4.30	4.35	4.37	77239	3.38	147	-	-
FSL	EQ	31-May-2024	188.20	188.20	189.30	182.60	184.40	183.30	184.71	2070903	3825.10	22187	1463881	70.69
FUSION	EQ	31-May-2024	455.50	460.50	461.40	451.40	457.00	454.85	454.89	111890	508.98	6036	69174	61.82
GABRIEL	EQ	31-May-2024	362.75	365.20	367.70	355.00	358.50	357.25	357.86	362388	1296.84	15470	213817	59.00
GAEL	EQ	31-May-2024	142.40	142.40	145.35	141.60	143.25	143.35	142.90	294184	420.38	6835	140951	47.91
GAIL	EQ	31-May-2024	199.40	200.85	205.15	200.00	204.45	204.30	202.91	45410243	92139.87	137726	27876736	61.39
GALAXYSURF	EQ	31-May-2024	2495.30	2495.30	2496.00	2430.00	2434.00	2451.40	2472.50	17299	427.72	2908	11564	66.85
GALLANTT	BE	31-May-2024	263.35	267.85	274.00	263.00	265.00	265.50	266.82	26210	69.93	737	-	-
GANDHAR	EQ	31-May-2024	200.55	201.00	204.80	199.55	203.00	201.05	200.98	241511	485.40	7209	136941	56.70
GANDHITUBE	EQ	31-May-2024	779.65	779.95	788.95	736.00	745.00	742.60	751.19	23302	175.04	2707	13302	57.09
GANECOS	EQ	31-May-2024	1134.95	1136.50	1175.70	1136.50	1162.00	1157.70	1162.13	77148	896.56	8419	40627	52.66
GANESHBE	EQ	31-May-2024	153.55	154.40	154.40	141.65	143.00	142.80	145.10	543577	788.74	12944	335690	61.76
GANESHHOUC	EQ	31-May-2024	771.35	771.35	783.25	752.95	775.00	775.55	769.51	30015	230.97	2346	18849	62.80
GANGAFORGE	BE	31-May-2024	7.70	7.70	7.90	7.50	7.85	7.65	7.69	233535	17.97	739	-	-
GANGESSECU	EQ	31-May-2024	145.50	147.75	152.00	146.00	147.55	146.60	148.30	11143	16.52	617	5086	45.64
GARFIBRES	EQ	31-May-2024	3545.30	3597.20	3597.20	3415.55	3457.30	3469.55	3503.97	21305	746.52	5114	11236	52.74
GATECH	BE	31-May-2024	1.25	1.25	1.25	1.20	1.20	1.20	1.24	36691	0.46	67	-	-
GATECHDVR	BE	31-May-2024	3.10	3.10	3.25	3.05	3.15	3.15	3.17	57494	1.82	155	-	-
GATEWAY	EQ	31-May-2024	101.85	101.00	101.30	95.90	98.85	98.30	98.17	1448420	1421.89	15307	725507	50.09
GAYAHWS	BE	31-May-2024	1.30	1.35	1.35	1.25	1.30	1.30	1.29	146751	1.89	158	-	-
GEECEE	EQ	31-May-2024	334.80	334.80	340.90	324.05	325.50	327.05	331.07	53662	177.66	5504	15366	28.63
GEEKAYWIRE	EQ	31-May-2024	86.30	85.25	91.80	85.25	89.70	89.50	88.90	113946	101.29	2553	59912	52.58
GENCON	EQ	31-May-2024	37.80	39.40	39.40	38.15	39.20	38.95	38.78	25516	9.89	272	15962	62.56
GENESYS	EQ	31-May-2024	518.45	535.00	535.00	508.60	515.00	517.20	518.63	214269	1111.26	11222	113469	52.96
GENSOL	EQ	31-May-2024	938.50	946.00	955.85	906.05	921.00	919.40	925.11	174800	1617.10	11687	97965	56.04
GENUSPAPER	EQ	31-May-2024	21.00	21.15	21.80	20.90	21.00	21.20	21.35	417910	89.21	1546	179752	43.01
GENUSPOWER	EQ	31-May-2024	301.85	309.00	316.90	293.10	316.80	313.75	308.63	1317275	4065.57	18113	752777	57.15
GEOJITFSL	EQ	31-May-2024	99.15	99.45	100.45	97.00	99.00	99.05	98.62	556518	548.84	6463	236056	42.42
GEPIL	EQ	31-May-2024	318.60	319.25	324.70	307.05	311.50	310.00	311.68	716554	2233.38	30676	402341	56.15
GESHIP	EQ	31-May-2024	1029.95	1036.00	1093.80	1018.10	1082.00	1077.30	1056.57	1900000	20074.75	83239	1112923	58.57
GET&D	BE	31-May-2024	1296.40	1300.00	1361.20	1282.00	1361.15	1360.35	1353.17	323142	4372.66	14344	-	-
GFLLIMITED	EQ	31-May-2024	70.55	71.60	72.75	68.65	69.95	69.65	70.46	97123	68.44	1467	42295	43.55
GHCL	EQ	31-May-2024	505.20	506.00	508.20	495.70	503.10	503.95	502.48	116812	586.96	5832	71493	61.20
GHCLTEXTIL	EQ	31-May-2024	78.40	79.70	80.90	77.50	80.90	79.45	78.92	101095	79.79	1107	67440	66.71
GICHSGFIN	EQ	31-May-2024	205.20	205.95	209.00	202.75	206.90	207.15	206.02	249758	514.55	6154	140476	56.24
GICRE	EQ	31-May-2024	356.10	359.00	368.70	355.10	356.00	356.10	359.72	1176705	4232.86	27239	448890	38.15
GILLANDERS	EQ	31-May-2024	79.15	79.50	81.50	77.00	80.20	80.35	79.59	6438	5.12	167	3696	57.41
GILLETTE	EQ	31-May-2024	7146.15	7146.15	7250.00	7070.25	7100.00	7138.70	7147.03	169149	12089.12	16790	133500	78.92
GILT5YBEES	EQ	31-May-2024	55.92	56.14	56.15	55.86	55.92	55.94	55.97	63663	35.63	297	38292	60.15
GINNIFILA	EQ	31-May-2024	31.60	32.80	32.80	30.20	30.20	30.65	31.28	110574	34.59	1004	83466	75.48
GIPCL	EQ	31-May-2024	176.35	176.60	181.65	176.45	180.20	179.25	178.95	244092	436.80	6262	120558	49.39
GIRIRAJ	ST	31-May-2024	476.75	453.05	453.05	453.00	453.00	453.00	453.02	750	3.40	3	750	100.00
GKWLIMITED	BE	31-May-2024	2395.00	2325.00	2389.05	2275.25	2385.25	2371.90	2295.72	401	9.21	72	-	-
GLAND	EQ	31-May-2024	1850.20	1835.00	1860.00	1835.00	1840.00	1840.15	1849.53	192335	3557.29	8487	160638	83.52
GLAXO	EQ	31-May-2024	2594.30	2562.00	2650.00	2510.05	2649.00	2619.30	2593.75	395141	10248.95	37762	199703	50.54
GLENMARK	EQ	31-May-2024	1156.00	1160.00	1182.00	1145.60	1170.00	1160.35	1162.27	1454676	16907.32	41925	782348	53.78
GLFL	BE	31-May-2024	8.15	8.15	8.15	8.00	8.00	8.00	8.00	2357	0.19	16	-	-
GLOBAL	BE	31-May-2024	194.05	193.55	193.55	190.00	192.85	191.95	191.56	21834	41.83	557	-	-
GLOBALPET	SM	31-May-2024	96.10	96.00	96.00	96.00	96.00	96.00	96.00	1500	1.44	1	1500	100.00
GLOBALVECT	BE	31-May-2024	187.60	187.50	187.50	184.20	184.25	184.25	185.65	8486	15.75	74	-	-
GLOBE	EQ	31-May-2024	3.00	3.05	3.05	2.95	3.00	3.00	2.99	741633	22.19	864	520499	70.18
GLOBUSSPR	EQ	31-May-2024	732.15	702.00	709.90	685.00	703.00	702.35	700.63	241907	1694.87	13848	103624	42.84
GLOSTERLTD	EQ	31-May-2024	848.60	860.00	860.00	827.55	850.00	851.05	848.38	4923	41.77	336	4387	89.11
GLS	EQ	31-May-2024	822.45	821.50	841.45	820.00	832.90	836.25	832.77	77783	647.75	3345	50975	65.53
GMBREW	EQ	31-May-2024	623.15	623.00	628.10	615.05	616.00	617.05	618.59	31923	197.47	3425	11191	35.06
GMDCLTD	EQ	31-May-2024	384.10	387.80	398.50	382.90	391.80	392.35	391.41	1259937	4931.54	22979	437034	34.69
GMMPFAUDLR	EQ	31-May-2024	1249.00	1260.00	1262.10	1229.00	1234.00	1233.60	1243.62	204338	2541.19	11347	166610	81.54
GMRINFRA	EQ	31-May-2024	81.05	82.50	85.10	82.50	84.30	84.60	84.35	81926700	69101.82	119509	36644111	44.73
GMRP&UI	EQ	31-May-2024	65.85	66.05	67.00	63.30	66.30	65.90	65.25	2553909	1666.33	6894	1328353	52.01
GNA	EQ	31-May-2024	387.90	391.90	392.00	382.95	384.00	383.70	384.93	54448	209.59	2982	32312	59.34
GNFC	EQ	31-May-2024	640.50	648.00	651.70	632.00	635.00	633.65	638.42	1165394	7440.11	36169	657052	56.38
GOACARBON	EQ	31-May-2024	798.25	804.50	809.40	771.10	772.00	777.05	784.44	57484	450.93	6221	26254	45.67
GOCLCORP	EQ	31-May-2024	371.35	375.95	382.60	371.85	378.50	380.45	376.83	51387	193.64	4931	20820	40.52
GOCOLORS	EQ	31-May-2024	978.75	976.65	985.20	957.35	964.55	964.45	969.30	38036	368.68	5113	23654	62.19
GODFRYPHLP	EQ	31-May-2024	3845.90	3828.85	3984.90	3752.65	3950.00	3882.10	3840.33	151426	5815.26	19510	58731	38.79
GODHA	EQ	31-May-2024	0.95	0.90	0.90	0.90	0.90	0.90	0.90	3917821	35.26	2984	3917821	100.00
GODIGIT	EQ	31-May-2024	298.40	296.90	300.35	295.00	298.00	298.40	297.91	984823	2933.87	23673	666475	67.67
GODREJAGRO	EQ	31-May-2024	526.75	528.35	530.80	516.05	519.15	519.10	521.76	74606	389.26	6212	38001	50.94
GODREJCP	EQ	31-May-2024	1273.95	1289.80	1289.80	1259.25	1265.65	1270.35	1270.02	1385034	17590.26	49639	905196	65.36
GODREJIND	EQ	31-May-2024	801.95	802.00	809.25	776.40	785.00	786.75	785.05	298185	2340.91	21715	158330	53.10
GODREJPROP	EQ	31-May-2024	2721.75	2735.00	2787.00	2735.00	2784.85	2778.70	2774.04	611228	16955.72	30973	314490	51.45
GOENKA	BZ	31-May-2024	0.90	0.90	0.90	0.85	0.90	0.90	0.88	124263	1.09	73	-	-
GOKEX	EQ	31-May-2024	821.15	820.00	857.35	820.00	850.00	848.85	840.09	142964	1201.02	14104	93336	65.29
GOKUL	BE	31-May-2024	42.20	41.35	41.35	41.35	41.35	41.35	41.35	55214	22.83	88	-	-
GOKULAGRO	EQ	31-May-2024	151.15	152.85	155.30	147.15	150.50	149.90	151.33	460516	696.91	9240	129977	28.22
GOLD1	EQ	31-May-2024	61.16	61.16	61.63	61.02	61.47	61.60	61.53	288345	177.42	1432	239811	83.17
GOLDBEES	EQ	31-May-2024	60.74	61.00	61.35	60.71	61.27	61.29	61.13	4155444	2540.28	24771	2672673	64.32
GOLDCASE	EQ	31-May-2024	11.55	11.68	11.68	11.41	11.60	11.58	11.53	229299	26.44	1353	157616	68.74
GOLDETF	EQ	31-May-2024	71.47	72.19	72.19	71.08	71.45	71.32	71.34	90203	64.36	1074	75136	83.30
GOLDETFADD	EQ	31-May-2024	71.44	71.44	71.89	71.11	71.69	71.68	71.60	1819	1.30	85	1504	82.68
GOLDIAM	EQ	31-May-2024	161.40	162.10	163.60	155.50	156.70	156.15	158.60	583146	924.88	5303	440860	75.60
GOLDIETF	EQ	31-May-2024	62.75	63.96	64.65	61.02	63.12	63.11	62.99	341321	214.99	6656	226698	66.42
GOLDSHARE	EQ	31-May-2024	61.30	61.50	61.70	61.20	61.40	61.60	61.44	61779	37.96	599	50075	81.06
GOLDSTAR	SM	31-May-2024	15.10	15.00	15.60	15.00	15.40	15.35	15.28	202500	30.93	17	135000	66.67
GOLDTECH	EQ	31-May-2024	116.70	117.10	117.90	114.60	115.15	116.10	116.02	10449	12.12	241	8103	77.55
GOODLUCK	EQ	31-May-2024	853.30	857.80	894.00	856.10	887.90	885.00	879.19	128625	1130.86	8568	49797	38.71
GOPAL	EQ	31-May-2024	319.25	320.00	322.85	315.80	316.95	316.50	318.46	61312	195.26	2270	34350	56.02
GOYALALUM	BE	31-May-2024	9.20	9.20	9.20	9.05	9.05	9.05	9.17	72712	6.67	275	-	-
GOYALSALT	SM	31-May-2024	186.55	190.00	190.00	185.00	185.00	186.50	187.67	1800	3.38	3	1200	66.67
GPIL	EQ	31-May-2024	909.40	905.00	978.50	904.15	975.00	967.10	948.78	787198	7468.77	30483	420595	53.43
GPPL	EQ	31-May-2024	193.80	194.80	195.80	191.10	194.40	194.20	194.01	2132660	4137.56	28905	1076937	50.50
GPTHEALTH	EQ	31-May-2024	144.80	145.00	146.50	142.80	144.60	143.95	144.01	105637	152.13	2883	57443	54.38
GPTINFRA	BE	31-May-2024	234.05	234.05	238.00	227.05	234.00	231.30	232.35	46417	107.85	766	-	-
GRANULES	EQ	31-May-2024	424.80	423.50	429.00	416.00	420.40	418.50	419.54	2191182	9192.95	18921	1609673	73.46
GRAPHISAD	SM	31-May-2024	43.25	43.65	44.05	42.05	42.60	42.25	42.78	12000	5.13	10	10800	90.00
GRAPHITE	EQ	31-May-2024	569.40	571.00	573.00	561.55	566.05	565.40	565.80	513820	2907.18	22445	194835	37.92
GRASIM	EQ	31-May-2024	2345.20	2342.95	2362.00	2295.95	2328.00	2316.25	2323.40	1644820	38215.73	63152	1036338	63.01
GRASIMPP	E1	31-May-2024	1047.95	1060.00	1071.65	1001.10	1015.00	1020.95	1046.64	36287	379.79	1329	31363	86.43
GRAVITA	EQ	31-May-2024	1077.95	1080.00	1108.00	1051.20	1060.00	1075.45	1075.32	219014	2355.10	19213	89212	40.73
GRCL	SM	31-May-2024	361.00	377.95	377.95	343.15	345.00	343.75	348.51	3500	12.20	7	3000	85.71
GREAVESCOT	EQ	31-May-2024	124.45	124.50	125.40	121.35	121.95	121.85	122.47	2565408	3141.86	18001	1655899	64.55
GREENCHEF	SM	31-May-2024	69.25	69.30	70.50	68.60	69.05	69.50	69.33	55200	38.27	60	46400	84.06
GREENLAM	EQ	31-May-2024	595.25	595.25	609.00	555.55	557.00	569.20	571.85	608054	3477.14	27729	397244	65.33
GREENPANEL	EQ	31-May-2024	292.10	292.85	297.75	290.00	295.00	295.55	294.82	289511	853.53	9093	225564	77.91
GREENPLY	EQ	31-May-2024	256.25	257.55	259.00	251.10	253.90	254.95	255.26	93615	238.96	4630	41324	44.14
GREENPOWER	EQ	31-May-2024	19.60	19.80	20.15	19.35	19.65	19.65	19.72	4508818	889.24	11607	3167934	70.26
GRINDWELL	EQ	31-May-2024	2507.00	2520.00	2609.00	2506.55	2555.15	2562.80	2566.70	325378	8351.48	48047	91458	28.11
GRINFRA	EQ	31-May-2024	1557.10	1565.00	1630.00	1540.05	1626.75	1611.10	1599.33	165462	2646.29	10417	108371	65.50
GRMOVER	EQ	31-May-2024	141.40	144.05	144.45	135.30	137.85	137.85	139.34	52410	73.03	1681	29455	56.20
GROBTEA	EQ	31-May-2024	929.40	935.70	935.70	905.00	905.00	909.95	918.36	504	4.63	104	280	55.56
GRPLTD	EQ	31-May-2024	8809.40	8935.00	9140.00	8770.00	8999.00	8955.40	8880.82	1285	114.12	355	860	66.93
GRSE	EQ	31-May-2024	1411.30	1415.00	1421.30	1357.00	1370.00	1369.40	1375.79	1287442	17712.46	43721	482407	37.47
GRWRHITECH	EQ	31-May-2024	1797.80	1801.50	1858.20	1766.90	1808.65	1804.10	1799.17	70985	1277.14	7278	41391	58.31
GSEC10IETF	EQ	31-May-2024	230.75	230.90	230.90	230.50	230.50	230.89	230.51	1858	4.28	7	1801	96.93
GSEC10YEAR	EQ	31-May-2024	25.90	25.91	26.20	25.90	26.19	25.91	25.91	1853	0.48	11	1340	72.32
GSEC5IETF	EQ	31-May-2024	55.90	56.00	56.50	55.90	56.50	56.50	56.27	19	0.01	8	11	57.89
GSFC	EQ	31-May-2024	213.65	214.50	215.40	209.45	210.80	210.55	211.67	1905438	4033.24	27494	1031856	54.15
GSLSU	EQ	31-May-2024	210.00	211.00	214.80	208.75	210.70	212.35	211.69	39248	83.08	872	20109	51.24
GSMFOILS	ST	31-May-2024	32.00	32.00	33.60	30.50	33.60	33.60	32.58	1924000	626.81	444	1924000	100.00
GSPL	EQ	31-May-2024	288.85	290.20	291.35	284.50	290.50	290.00	288.90	899832	2599.62	24917	508359	56.49
GSS	BE	31-May-2024	95.45	96.95	100.20	94.50	99.90	98.75	99.43	152096	151.24	328	-	-
GSTL	SM	31-May-2024	41.00	41.05	41.90	41.00	41.90	41.90	41.19	5000	2.06	5	4000	80.00
GTECJAINX	BE	31-May-2024	76.00	74.50	74.50	74.50	74.50	74.50	74.50	1154	0.86	7	-	-
GTL	BE	31-May-2024	12.10	12.20	12.30	12.20	12.30	12.30	12.24	276168	33.81	323	-	-
GTLINFRA	EQ	31-May-2024	1.50	1.55	1.55	1.50	1.55	1.50	1.52	23768587	362.34	18113	16808353	70.72
GTPL	EQ	31-May-2024	164.45	165.30	168.00	163.00	164.40	163.65	164.29	27135	44.58	1224	15873	58.50
GUFICBIO	EQ	31-May-2024	313.05	312.00	313.05	306.00	307.00	308.00	309.44	71104	220.02	5791	40964	57.61
GUJALKALI	EQ	31-May-2024	763.40	740.30	770.00	734.00	748.00	762.50	751.24	153206	1150.95	9488	35796	23.36
GUJAPOLLO	EQ	31-May-2024	247.35	246.95	246.95	235.00	235.00	235.00	237.26	37794	89.67	852	27946	73.94
GUJGASLTD	EQ	31-May-2024	540.00	538.10	558.00	538.10	554.00	551.35	549.84	1810821	9956.55	41266	634077	35.02
GUJRAFFIA	EQ	31-May-2024	41.10	41.95	42.95	40.25	41.20	41.35	41.61	14062	5.85	197	5745	40.85
GULFOILLUB	EQ	31-May-2024	940.95	955.00	962.00	927.35	934.00	934.80	938.23	72613	681.28	9026	37586	51.76
GULFPETRO	EQ	31-May-2024	61.90	62.00	62.95	60.25	60.25	60.90	61.39	85894	52.73	1267	61515	71.62
GULPOLY	EQ	31-May-2024	181.70	183.00	183.15	177.20	178.95	178.50	178.95	85424	152.86	3501	49064	57.44
GVKPIL	EQ	31-May-2024	10.05	10.25	10.55	10.20	10.55	10.55	10.54	6624361	697.91	5276	3650089	55.10
GVPTECH	EQ	31-May-2024	13.75	14.40	14.40	14.40	14.40	14.40	14.40	129213	18.61	153	129213	100.00
HAL	EQ	31-May-2024	4976.25	5020.00	5042.80	4862.20	5011.00	4973.85	4948.92	3912234	193613.16	229251	1557687	39.82
HAPPSTMNDS	EQ	31-May-2024	790.55	790.60	797.00	786.10	790.10	788.50	791.98	198344	1570.84	15998	115838	58.40
HAPPYFORGE	EQ	31-May-2024	1095.80	1089.25	1132.00	1089.25	1110.00	1116.05	1113.68	556396	6196.49	22673	414221	74.45
HARDWYN	EQ	31-May-2024	29.00	29.05	29.30	28.25	29.15	28.70	28.67	381826	109.47	1488	290657	76.12
HARIOMPIPE	EQ	31-May-2024	540.95	549.80	549.80	528.50	539.95	531.05	536.19	55379	296.94	3961	29021	52.40
HARRMALAYA	EQ	31-May-2024	170.90	171.75	174.50	167.35	167.55	168.45	170.22	22091	37.60	647	13585	61.50
HARSHA	EQ	31-May-2024	488.40	489.00	496.50	482.35	487.20	486.75	490.08	206435	1011.69	11959	78860	38.20
HATHWAY	EQ	31-May-2024	20.55	20.65	20.70	20.25	20.45	20.45	20.44	3673401	750.88	7591	1443456	39.29
HATSUN	EQ	31-May-2024	1000.35	1000.35	1020.85	996.00	1015.00	1011.85	1011.03	51644	522.14	4156	26301	50.93
HAVELLS	EQ	31-May-2024	1860.60	1872.55	1950.05	1856.10	1908.80	1907.30	1899.02	2634560	50030.86	84889	1275560	48.42
HAVISHA	EQ	31-May-2024	2.40	2.45	2.50	2.35	2.40	2.35	2.41	80337	1.94	367	53193	66.21
HBLPOWER	EQ	31-May-2024	501.95	506.80	511.45	491.25	498.90	496.45	497.46	1180656	5873.32	38759	606521	51.37
HBSL	EQ	31-May-2024	96.05	98.80	98.80	91.25	91.95	93.00	95.34	19894	18.97	423	13484	67.78
HCC	EQ	31-May-2024	36.70	36.85	37.15	35.65	37.05	37.00	36.51	14829617	5414.98	21816	5428759	36.61
HCG	EQ	31-May-2024	358.00	359.80	362.00	353.35	362.00	360.75	358.93	126340	453.48	6971	78008	61.74
HCL-INSYS	BE	31-May-2024	17.10	17.10	17.15	16.85	16.85	16.90	16.97	203669	34.57	969	-	-
HCLTECH	EQ	31-May-2024	1331.85	1331.85	1340.90	1315.75	1324.00	1324.10	1327.65	10319045	137000.56	187148	6799942	65.90
HDFCAMC	EQ	31-May-2024	3748.75	3770.00	3904.95	3764.00	3900.00	3884.30	3862.37	634966	24524.73	37915	372706	58.70
HDFCBANK	EQ	31-May-2024	1514.85	1519.00	1536.00	1514.00	1525.95	1531.55	1528.77	37039794	566252.44	474591	24561027	66.31
HDFCBSE500	EQ	31-May-2024	33.82	34.18	34.19	33.68	33.97	33.77	33.81	16495	5.58	269	11260	68.26
HDFCGOLD	EQ	31-May-2024	62.66	62.66	63.40	62.57	63.03	63.18	63.11	947723	598.10	2061	815757	86.08
HDFCGROWTH	EQ	31-May-2024	109.34	109.36	109.98	108.00	109.95	109.40	108.78	9003	9.79	203	6236	69.27
HDFCLIFE	EQ	31-May-2024	550.75	551.90	556.30	546.55	548.50	549.85	551.28	9707990	53518.64	125930	6852388	70.59
HDFCLIQUID	EQ	31-May-2024	1000.01	1000.01	1000.01	1000.00	1000.01	1000.01	1000.00	750	7.50	10	750	100.00
HDFCLOWVOL	EQ	31-May-2024	18.06	18.07	18.41	17.89	18.11	18.04	18.07	10442	1.89	172	9419	90.20
HDFCMID150	EQ	31-May-2024	19.35	19.36	19.75	19.20	19.59	19.38	19.31	203269	39.26	1221	152784	75.16
HDFCMOMENT	EQ	31-May-2024	34.97	34.97	35.15	33.95	34.69	34.42	34.30	679160	232.97	3655	574469	84.59
HDFCNEXT50	EQ	31-May-2024	67.99	68.01	68.97	67.01	68.54	68.21	67.95	38568	26.21	446	35045	90.87
HDFCNIF100	EQ	31-May-2024	23.86	24.01	25.37	23.76	25.37	24.32	23.96	47927	11.48	259	32682	68.19
HDFCNIFBAN	EQ	31-May-2024	49.57	50.00	50.00	49.50	50.00	49.83	49.73	35103	17.46	271	24210	68.97
HDFCNIFIT	EQ	31-May-2024	33.43	33.98	33.98	33.01	33.50	33.20	33.30	86543	28.82	783	69980	80.86
HDFCNIFTY	EQ	31-May-2024	247.85	249.49	252.50	247.01	251.99	247.87	247.79	312251	773.74	628	293873	94.11
HDFCPSUBK	EQ	31-May-2024	72.83	73.53	74.61	72.53	74.50	74.18	73.82	18750	13.84	219	14334	76.45
HDFCPVTBAN	EQ	31-May-2024	24.27	24.45	24.57	24.26	24.54	24.49	24.43	124134	30.33	232	103422	83.31
HDFCQUAL	EQ	31-May-2024	54.28	54.48	55.50	54.10	54.30	54.94	54.40	2624	1.43	81	2398	91.39
HDFCSENSEX	EQ	31-May-2024	82.11	82.11	84.00	81.76	82.25	82.25	82.30	227513	187.24	513	176613	77.63
HDFCSILVER	EQ	31-May-2024	90.85	89.87	90.48	88.00	90.44	90.31	90.06	400632	360.82	1058	306623	76.53
HDFCSML250	EQ	31-May-2024	156.60	159.90	159.90	155.50	157.90	157.18	156.68	261924	410.38	4227	195346	74.58
HDFCVALUE	EQ	31-May-2024	126.29	126.53	127.03	125.53	126.31	126.17	126.16	4596	5.80	105	4146	90.21
HDIL	BZ	31-May-2024	4.30	4.30	4.40	4.30	4.35	4.40	4.36	253962	11.07	236	-	-
HEADSUP	BE	31-May-2024	11.35	11.45	11.75	11.20	11.70	11.70	11.58	61255	7.10	133	-	-
HEALTHADD	EQ	31-May-2024	119.79	122.78	122.78	117.55	118.50	117.76	118.05	4359	5.15	62	2483	56.96
HEALTHIETF	EQ	31-May-2024	122.67	122.67	123.60	119.59	123.43	120.21	120.10	144752	173.84	1764	83737	57.85
HEALTHY	EQ	31-May-2024	12.20	12.40	12.44	11.99	12.30	12.08	12.06	915479	110.38	5266	796962	87.05
HECPROJECT	EQ	31-May-2024	88.30	89.85	92.00	88.10	90.60	89.10	89.64	9789	8.78	196	7593	77.57
HEG	EQ	31-May-2024	2233.45	2248.00	2315.00	2204.40	2290.00	2297.65	2260.59	327090	7394.16	35333	140607	42.99
HEIDELBERG	EQ	31-May-2024	201.10	201.95	203.65	199.95	203.05	202.10	201.37	417394	840.49	8341	296743	71.09
HEMIPROP	EQ	31-May-2024	195.05	196.25	200.70	191.60	198.60	198.75	195.20	1249596	2439.17	22351	376731	30.15
HERANBA	EQ	31-May-2024	297.80	297.80	301.45	291.60	293.60	293.10	294.40	48911	143.99	3581	32056	65.54
HERCULES	EQ	31-May-2024	455.60	452.00	465.00	440.10	460.95	452.80	453.05	55676	252.24	4851	25793	46.33
HERITGFOOD	EQ	31-May-2024	407.10	413.45	423.20	397.50	407.80	402.90	408.03	2822617	11517.22	58406	798607	28.29
HEROMOTOCO	EQ	31-May-2024	5136.00	5175.00	5189.95	5003.50	5125.20	5119.60	5108.21	1905070	97315.00	105638	1173042	61.57
HESTERBIO	EQ	31-May-2024	1784.20	1793.15	1825.00	1776.50	1800.00	1798.65	1793.86	4202	75.38	471	3204	76.25
HEUBACHIND	EQ	31-May-2024	384.90	385.00	399.90	377.00	395.50	394.50	387.46	153237	593.74	7212	117151	76.45
HEXATRADEX	EQ	31-May-2024	146.10	146.60	149.75	145.05	149.00	147.30	147.75	10047	14.84	881	3179	31.64
HFCL	EQ	31-May-2024	101.45	101.95	104.50	99.45	103.45	103.75	102.35	19562723	20022.29	50266	7174682	36.68
HGINFRA	EQ	31-May-2024	1508.85	1510.00	1577.75	1460.00	1515.85	1507.55	1524.14	460192	7013.96	41912	113421	24.65
HGS	EQ	31-May-2024	809.45	824.95	846.00	813.25	817.50	827.50	826.43	143248	1183.84	3527	118006	82.38
HIGREEN	SM	31-May-2024	173.90	173.90	175.00	168.20	170.35	171.10	170.68	37600	64.17	44	28800	76.60
HIKAL	EQ	31-May-2024	284.70	284.70	290.50	283.00	283.10	284.85	285.46	107129	305.81	5881	52312	48.83
HIL	EQ	31-May-2024	2504.45	2503.90	2590.00	2460.05	2488.00	2510.75	2491.04	10995	273.89	2432	6341	57.67
HILTON	EQ	31-May-2024	119.60	117.20	120.65	113.65	117.75	120.20	117.87	274608	323.68	2376	86735	31.59
HIMATSEIDE	EQ	31-May-2024	127.30	127.35	128.70	125.50	127.15	126.95	126.93	132941	168.74	4990	80647	60.66
HINDALCO	EQ	31-May-2024	695.15	698.90	703.45	684.35	686.00	689.35	691.88	13620282	94235.53	178074	8154697	59.87
HINDCOMPOS	EQ	31-May-2024	432.60	435.80	435.80	420.10	422.75	422.35	425.57	5953	25.33	813	3217	54.04
HINDCON	BE	31-May-2024	49.85	49.85	49.85	49.50	49.50	49.50	49.56	15117	7.49	178	-	-
HINDCOPPER	EQ	31-May-2024	354.40	359.00	364.40	353.50	356.15	355.90	358.05	16814960	60205.21	89025	7761165	46.16
HINDMOTORS	EQ	31-May-2024	35.80	36.00	37.30	34.70	35.15	35.15	35.92	2590524	930.53	9683	1430647	55.23
HINDOILEXP	EQ	31-May-2024	189.95	191.70	196.30	189.85	192.85	191.65	192.64	1559414	3003.99	20186	735004	47.13
HINDPETRO	EQ	31-May-2024	534.45	543.00	544.70	532.50	539.65	537.35	538.29	7863333	42327.81	81294	4175908	53.11
HINDUNILVR	EQ	31-May-2024	2351.40	2353.00	2377.45	2317.60	2333.85	2329.05	2335.32	5529186	129123.93	199320	2673568	48.35
HINDWAREAP	EQ	31-May-2024	378.55	377.55	380.70	352.50	356.60	356.50	359.57	689861	2480.55	21531	385924	55.94
HINDZINC	EQ	31-May-2024	666.50	678.80	706.55	675.25	685.65	687.25	688.34	2590960	17834.51	47486	804137	31.04
HIRECT	EQ	31-May-2024	704.80	669.60	703.45	669.60	692.00	688.75	675.04	100885	681.01	2393	58120	57.61
HISARMETAL	EQ	31-May-2024	195.05	189.00	192.95	184.55	191.00	189.60	189.19	29573	55.95	1111	19569	66.17
HITECH	EQ	31-May-2024	121.70	122.25	123.20	120.10	122.00	121.90	121.45	257317	312.52	4628	133328	51.81
HITECHCORP	EQ	31-May-2024	214.20	214.50	214.65	209.00	211.00	210.60	211.44	7511	15.88	293	6430	85.61
HITECHGEAR	BE	31-May-2024	996.40	1014.00	1014.00	955.10	968.00	966.95	970.42	16343	158.60	689	-	-
HLEGLAS	EQ	31-May-2024	416.25	420.35	422.05	413.95	418.00	414.90	415.94	29117	121.11	3272	15768	54.15
HLVLTD	BE	31-May-2024	25.15	25.25	25.90	23.90	24.85	24.55	24.83	681332	169.16	1834	-	-
HMAAGRO	EQ	31-May-2024	54.95	53.00	53.00	49.45	51.95	51.80	51.80	951048	492.63	6382	455288	47.87
HMT	BZ	31-May-2024	55.20	57.00	57.00	54.55	56.00	55.45	55.48	11574	6.42	99	-	-
HMVL	EQ	31-May-2024	95.60	96.50	96.50	91.35	92.10	93.20	94.12	64171	60.40	985	38685	60.28
HNDFDS	EQ	31-May-2024	490.50	491.00	493.05	485.00	489.00	487.90	487.56	45643	222.54	5466	31563	69.15
HNGSNGBEES	EQ	31-May-2024	307.02	309.21	311.00	304.99	307.00	307.26	308.37	113697	350.60	2455	70710	62.19
HOACFOODS	ST	31-May-2024	134.45	137.80	139.00	131.00	136.00	134.50	135.26	90000	121.73	30	57000	63.33
HOLMARC	SM	31-May-2024	101.00	95.00	96.00	94.15	94.15	95.40	95.29	6000	5.72	4	6000	100.00
HOMEFIRST	EQ	31-May-2024	813.40	818.00	822.50	805.00	816.75	817.95	814.30	145599	1185.61	14234	96428	66.23
HOMESFY	ST	31-May-2024	800.00	780.00	800.00	775.00	800.00	798.60	791.71	12600	99.76	29	12600	100.00
HONASA	EQ	31-May-2024	421.85	426.25	448.00	424.25	440.00	441.60	437.89	1626418	7121.89	36850	1072046	65.91
HONAUT	EQ	31-May-2024	52113.65	52666.65	52747.30	50962.10	51300.00	51424.60	51507.37	4830	2487.81	2769	2089	43.25
HONDAPOWER	EQ	31-May-2024	2610.10	2624.00	2685.10	2590.05	2647.00	2669.30	2640.96	16340	431.53	2484	11356	69.50
HOVS	BE	31-May-2024	61.40	61.30	63.00	60.60	61.95	61.55	61.67	17861	11.02	119	-	-
HPAL	EQ	31-May-2024	97.90	97.95	99.15	96.45	98.25	97.90	97.64	124639	121.70	2523	69704	55.92
HPIL	EQ	31-May-2024	135.85	141.95	142.60	135.70	142.60	139.65	140.61	1943	2.73	143	1213	62.43
HPL	EQ	31-May-2024	387.60	387.95	392.35	378.20	391.00	389.50	385.49	341374	1315.96	9582	120857	35.40
HRHNEXT	SM	31-May-2024	33.25	31.80	33.30	30.00	32.95	32.95	31.81	123000	39.12	40	99000	80.49
HSCL	EQ	31-May-2024	330.55	334.30	341.20	331.00	333.00	332.90	335.62	451111	1514.01	10624	299287	66.34
HTMEDIA	EQ	31-May-2024	25.05	25.10	25.85	25.10	25.35	25.45	25.44	254766	64.80	849	153809	60.37
HUBTOWN	BE	31-May-2024	118.50	119.00	124.40	118.95	124.40	124.40	123.58	152700	188.70	273	-	-
HUDCO	EQ	31-May-2024	261.95	264.00	275.00	257.40	272.40	273.80	269.62	38669277	104259.78	195257	14226122	36.79
HUHTAMAKI	EQ	31-May-2024	314.55	315.95	316.20	305.00	309.40	310.00	310.70	52461	163.00	2900	30367	57.88
HYBRIDFIN	EQ	31-May-2024	12.60	12.00	12.00	12.00	12.00	12.00	12.00	10491	1.26	67	10491	100.00
IBLFL	SM	31-May-2024	56.70	57.15	58.00	56.45	58.00	57.65	57.05	36000	20.54	18	26000	72.22
IBREALEST	EQ	31-May-2024	132.15	132.65	134.60	130.30	133.50	133.30	132.71	9960524	13218.16	42835	3894900	39.10
IBULHSGFIN	EQ	31-May-2024	157.00	157.90	159.50	157.05	157.75	157.50	158.26	3615777	5722.46	28337	1460089	40.38
IBULPP	E1	31-May-2024	64.30	66.30	67.35	63.50	65.80	64.60	65.60	1083437	710.77	9178	891461	82.28
ICDSLTD	BE	31-May-2024	38.25	37.50	37.50	37.50	37.50	37.50	37.50	176	0.07	4	-	-
ICEMAKE	EQ	31-May-2024	715.35	710.00	710.00	666.70	687.80	688.10	684.04	380544	2603.06	32506	78971	20.75
ICICIB22	EQ	31-May-2024	108.71	111.95	111.95	108.55	110.00	109.53	109.31	1219292	1332.76	5034	1018039	83.49
ICICIBANK	EQ	31-May-2024	1113.70	1118.00	1130.60	1111.25	1121.85	1121.05	1121.14	26197718	293712.26	372763	12492870	47.69
ICICIGI	EQ	31-May-2024	1586.15	1585.35	1598.25	1567.25	1579.60	1580.75	1581.90	2548278	40311.18	74239	1855312	72.81
ICICIPRULI	EQ	31-May-2024	548.95	554.00	554.20	543.30	545.00	545.45	547.04	2422230	13250.68	49992	1566871	64.69
ICIL	EQ	31-May-2024	345.10	344.40	347.80	331.10	333.95	336.25	341.73	269922	922.40	11874	175058	64.86
ICRA	EQ	31-May-2024	5327.50	5329.00	5829.95	5257.90	5690.00	5620.65	5474.98	10666	583.96	2944	5964	55.92
IDBI	EQ	31-May-2024	83.85	84.10	85.90	83.30	85.35	85.60	84.86	7400241	6280.03	18430	2739539	37.02
IDEA	EQ	31-May-2024	14.60	14.75	15.45	14.65	15.30	15.25	15.05	1913385085	287911.61	280103	696393721	36.40
IDEAFORGE	EQ	31-May-2024	676.35	677.95	684.90	670.15	680.30	677.40	676.09	194657	1316.05	14314	105564	54.23
IDFC	EQ	31-May-2024	113.95	114.40	115.55	112.50	113.20	113.35	113.46	7878373	8938.89	29123	3132110	39.76
IDFCFIRSTB	EQ	31-May-2024	77.55	77.90	78.70	76.10	76.65	76.40	76.75	56608087	43448.57	113963	32123624	56.75
IDFNIFTYET	EQ	31-May-2024	246.00	246.00	247.00	243.57	244.22	244.22	243.71	4197	10.23	35	4170	99.36
IEL	EQ	31-May-2024	11.95	12.20	12.20	11.55	11.70	11.80	11.80	164285	19.39	827	113706	69.21
IEML	ST	31-May-2024	390.05	383.00	383.00	370.55	370.55	370.55	373.61	31000	115.82	29	31000	100.00
IEX	EQ	31-May-2024	154.30	155.00	155.65	152.50	152.50	153.15	153.71	5722784	8796.48	32297	1929548	33.72
IFBAGRO	EQ	31-May-2024	421.25	420.00	425.05	418.05	421.10	423.15	421.48	4423	18.64	323	2307	52.16
IFBIND	EQ	31-May-2024	1211.15	1215.95	1273.30	1185.85	1187.20	1189.85	1214.56	74225	901.51	10164	29778	40.12
IFCI	EQ	31-May-2024	57.70	58.30	59.20	55.90	58.30	58.10	57.75	19668959	11358.11	45725	7150323	36.35
IFGLEXPOR	EQ	31-May-2024	608.20	612.95	617.95	591.15	600.00	607.40	603.23	14433	87.06	2813	8894	61.62
IGARASHI	EQ	31-May-2024	467.30	467.30	477.65	460.10	465.85	462.20	466.85	44609	208.26	6244	22785	51.08
IGL	EQ	31-May-2024	456.65	451.35	455.40	433.70	449.90	441.95	443.39	42107600	186699.14	162853	28331243	67.28
IGPL	EQ	31-May-2024	499.25	499.00	500.95	485.10	485.50	487.80	492.62	34767	171.27	1860	19514	56.13
IIFL	EQ	31-May-2024	406.10	408.90	410.95	396.00	398.20	399.25	400.71	1217981	4880.57	27893	705705	57.94
IIFLSEC	EQ	31-May-2024	195.65	195.60	195.60	187.10	193.00	193.35	191.07	854716	1633.11	16883	298680	34.94
IITL	EQ	31-May-2024	148.45	150.00	155.85	145.65	155.85	155.45	152.67	6685	10.21	441	2757	41.24
IKIO	EQ	31-May-2024	272.40	275.00	275.10	270.00	271.40	270.40	270.97	97921	265.33	3930	55883	57.07
IL&FSENGG	BZ	31-May-2024	22.90	23.50	23.90	22.05	22.85	22.85	22.60	18809	4.25	86	-	-
IL&FSTRANS	BZ	31-May-2024	3.95	4.10	4.10	3.95	3.95	3.95	4.04	53818	2.18	94	-	-
IMAGICAA	EQ	31-May-2024	78.10	78.00	79.90	77.00	77.90	78.40	78.20	1046487	818.33	5704	553631	52.90
IMFA	EQ	31-May-2024	693.90	696.50	703.65	678.20	689.00	690.70	690.80	91147	629.64	6035	36381	39.91
IMPAL	EQ	31-May-2024	1005.65	1005.35	1010.00	998.15	1009.75	1009.05	1006.58	2222	22.37	389	1805	81.23
IMPEXFERRO	BE	31-May-2024	3.95	3.95	4.10	3.75	3.95	3.90	3.96	122397	4.84	131	-	-
INCREDIBLE	EQ	31-May-2024	42.45	43.55	44.40	41.50	44.25	44.05	43.68	29074	12.70	307	25048	86.15
INDBANK	EQ	31-May-2024	47.45	47.70	48.15	46.80	47.60	47.60	47.46	163052	77.38	829	56183	34.46
INDGN	EQ	31-May-2024	515.35	516.95	531.45	516.10	517.00	520.85	523.88	780406	4088.42	25249	426642	54.67
INDHOTEL	EQ	31-May-2024	557.20	559.70	562.00	547.00	559.80	557.40	554.01	9170940	50807.64	133747	6088043	66.38
INDIACEM	EQ	31-May-2024	204.90	206.90	207.30	203.00	204.90	204.50	204.96	1577526	3233.37	12956	533586	33.82
INDIAGLYCO	EQ	31-May-2024	755.20	758.00	765.15	749.00	758.00	752.50	756.12	42899	324.37	4310	22940	53.47
INDIAMART	EQ	31-May-2024	2443.40	2467.80	2467.80	2409.35	2419.70	2417.70	2422.55	444924	10778.53	18470	329093	73.97
INDIANB	EQ	31-May-2024	578.80	580.05	584.95	564.50	568.90	567.50	571.08	1859396	10618.56	57423	863859	46.46
INDIANCARD	EQ	31-May-2024	259.25	264.95	266.95	258.75	263.00	261.65	263.46	5970	15.73	329	4961	83.10
INDIANHUME	EQ	31-May-2024	312.10	316.90	320.85	308.45	317.95	313.90	314.84	160711	505.98	7968	56478	35.14
INDIASHLTR	EQ	31-May-2024	583.35	583.00	590.40	580.50	587.00	586.10	586.42	63417	371.89	10335	43736	68.97
INDIFRA	SM	31-May-2024	35.35	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	2	4000	100.00
INDIGO	EQ	31-May-2024	4162.20	4189.95	4217.80	4106.40	4200.00	4189.05	4165.65	1839602	76631.32	99239	1074218	58.39
INDIGOPNTS	EQ	31-May-2024	1357.70	1379.00	1379.00	1335.55	1339.70	1340.30	1346.60	20193	271.92	3337	12049	59.67
INDIGRID	IV	31-May-2024	133.64	133.70	134.00	133.30	133.75	133.74	133.77	385417	515.58	865	366022	94.97
INDNIPPON	EQ	31-May-2024	652.80	688.00	734.80	681.15	690.00	689.70	709.78	424251	3011.27	21883	61014	14.38
INDOAMIN	EQ	31-May-2024	116.25	120.00	120.00	116.25	117.10	117.60	117.95	34873	41.13	904	20206	57.94
INDOBORAX	EQ	31-May-2024	159.10	157.00	160.20	152.50	157.00	155.95	155.86	80101	124.84	4427	46680	58.28
INDOCO	EQ	31-May-2024	310.55	310.55	312.15	295.15	301.20	300.45	301.32	728095	2193.93	17554	436015	59.88
INDORAMA	EQ	31-May-2024	40.95	41.70	41.70	40.00	40.20	40.25	40.41	124560	50.33	905	69518	55.81
INDOSTAR	EQ	31-May-2024	218.75	224.50	231.60	216.00	230.80	229.15	225.11	113381	255.23	5242	61453	54.20
INDOTECH	BE	31-May-2024	1786.45	1777.00	1799.95	1697.15	1697.15	1699.50	1704.59	32735	558.00	1220	-	-
INDOTHAI	EQ	31-May-2024	306.90	302.80	318.90	300.35	309.00	313.05	311.10	7718	24.01	595	1688	21.87
INDOWIND	EQ	31-May-2024	21.10	21.10	21.70	20.75	21.30	21.30	21.24	370921	78.79	1652	216321	58.32
INDRAMEDCO	EQ	31-May-2024	228.75	228.70	249.90	228.70	245.00	246.40	232.53	766827	1783.09	9944	193161	25.19
INDSWFTLAB	EQ	31-May-2024	105.15	105.40	106.60	103.35	104.80	104.55	104.71	151161	158.27	2044	79528	52.61
INDSWFTLTD	BE	31-May-2024	21.60	21.20	21.20	21.20	21.20	21.20	21.20	35116	7.44	26	-	-
INDTERRAIN	EQ	31-May-2024	67.85	68.10	69.45	62.75	63.65	63.50	65.49	205848	134.80	2278	110910	53.88
INDUSINDBK	EQ	31-May-2024	1446.80	1456.00	1469.90	1446.55	1463.05	1461.85	1458.78	3546505	51735.87	136506	1971468	55.59
INDUSTOWER	EQ	31-May-2024	343.75	347.20	350.70	342.00	344.90	348.15	348.01	110651268	385076.67	196280	79580817	71.92
INFIBEAM	EQ	31-May-2024	30.35	30.35	30.65	29.90	30.05	30.00	30.16	10619754	3203.25	21726	4510368	42.47
INFINIUM	SM	31-May-2024	225.00	239.00	239.00	213.50	222.00	217.75	223.41	10000	22.34	16	8500	85.00
INFOBEAN	EQ	31-May-2024	401.60	412.00	412.00	399.05	404.95	400.15	403.68	9274	37.44	907	5155	55.59
INFOLLION	SM	31-May-2024	211.35	212.00	214.00	210.05	213.00	213.00	212.38	10400	22.09	12	10400	100.00
INFOMEDIA	BE	31-May-2024	5.40	5.15	5.55	5.15	5.15	5.15	5.41	12290	0.66	16	-	-
INFRABEES	EQ	31-May-2024	895.54	903.99	909.00	891.42	905.00	898.78	897.40	21114	189.48	771	14244	67.46
INFRAIETF	EQ	31-May-2024	88.73	88.72	91.00	88.01	90.50	88.99	88.61	333374	295.41	3098	173331	51.99
INFY	EQ	31-May-2024	1427.45	1409.80	1436.75	1400.00	1407.00	1406.90	1414.33	37113815	524912.66	480522	22566239	60.80
INGERRAND	EQ	31-May-2024	4296.55	4282.00	4382.95	4220.25	4370.00	4343.30	4324.54	19000	821.66	5146	10112	53.22
INM	SM	31-May-2024	266.00	266.00	269.00	266.00	269.00	269.00	268.08	2400	6.43	4	2400	100.00
INNOVACAP	EQ	31-May-2024	469.10	472.25	487.95	472.25	475.05	480.60	480.44	68823	330.66	9974	40907	59.44
INNOVANA	SM	31-May-2024	502.00	529.95	534.00	510.00	534.00	522.10	521.27	2600	13.55	12	2000	76.92
INNOVATIVE	SM	31-May-2024	6.55	6.55	6.85	6.55	6.60	6.60	6.67	27000	1.80	9	18000	66.67
INOXGREEN	EQ	31-May-2024	133.65	135.40	136.30	130.35	132.75	132.70	132.64	650694	863.06	5614	423057	65.02
INOXINDIA	EQ	31-May-2024	1200.15	1201.15	1284.70	1199.00	1284.00	1259.95	1240.85	1189563	14760.69	63505	666434	56.02
INOXWIND	EQ	31-May-2024	145.40	146.70	149.60	142.60	147.00	148.95	146.86	8802413	12927.04	34765	5537397	62.91
INSECTICID	EQ	31-May-2024	530.90	536.50	537.95	527.50	530.00	528.95	533.62	17637	94.11	1017	10153	57.57
INSPIRE	SM	31-May-2024	38.85	35.00	36.50	35.00	36.50	36.50	35.08	40000	14.03	20	32000	80.00
INTELLECT	EQ	31-May-2024	890.00	890.00	937.90	889.15	930.00	918.30	901.69	431328	3889.23	13462	248324	57.57
INTENTECH	EQ	31-May-2024	106.10	105.10	108.35	104.10	105.95	105.15	105.81	34942	36.97	658	20446	58.51
INTLCONV	EQ	31-May-2024	79.30	79.50	80.70	77.60	79.80	79.35	78.90	97236	76.72	2024	57836	59.48
INVENTURE	EQ	31-May-2024	2.60	2.60	2.70	2.50	2.55	2.55	2.59	4293531	111.04	4176	2528772	58.90
IOB	EQ	31-May-2024	67.55	68.10	69.80	66.20	68.90	68.90	68.18	30505455	20798.51	53963	5659560	18.55
IOC	EQ	31-May-2024	161.95	163.40	163.75	161.05	162.60	162.40	162.30	34520338	56026.15	107637	20725592	60.04
IOLCP	EQ	31-May-2024	358.75	359.00	362.20	358.10	359.75	359.85	359.71	102124	367.35	4367	59497	58.26
IONEXCHANG	EQ	31-May-2024	508.80	509.00	525.25	503.00	510.00	510.10	510.97	323766	1654.35	24054	172809	53.37
IPCALAB	EQ	31-May-2024	1249.40	1232.10	1239.90	1146.60	1155.50	1152.15	1173.94	2421958	28432.31	89345	945615	39.04
IPL	EQ	31-May-2024	218.85	210.20	221.75	209.10	215.00	214.85	217.03	1856097	4028.37	16262	365023	19.67
IRB	EQ	31-May-2024	65.20	66.00	66.70	64.65	66.00	66.10	65.92	66064005	43546.24	180120	24997420	37.84
IRBINVIT	IV	31-May-2024	65.64	65.88	65.90	65.30	65.45	65.46	65.52	170363	111.62	1522	141062	82.80
IRCON	EQ	31-May-2024	270.50	270.50	275.20	262.15	271.95	270.80	269.55	14815275	39934.99	95305	4044195	27.30
IRCTC	EQ	31-May-2024	1025.35	1035.40	1037.75	998.00	1017.35	1020.35	1013.63	4783658	48488.45	129454	2028851	42.41
IREDA	EQ	31-May-2024	181.30	182.50	186.00	176.10	185.55	184.80	181.65	24117438	43809.42	137700	8725682	36.18
IRFC	EQ	31-May-2024	176.60	179.00	179.85	172.10	178.40	177.80	176.38	56435354	99539.03	302589	14370979	25.46
IRIS	BE	31-May-2024	245.70	233.45	246.80	233.45	234.50	237.40	234.42	100289	235.10	719	-	-
IRISDOREME	EQ	31-May-2024	75.75	77.00	77.00	74.30	74.30	74.35	74.95	75710	56.75	520	29535	39.01
IRMENERGY	EQ	31-May-2024	455.60	459.90	477.50	457.10	476.00	475.35	469.74	116325	546.42	10142	46079	39.61
ISEC	EQ	31-May-2024	713.25	716.85	721.00	710.55	715.25	714.75	715.70	253636	1815.28	7930	125909	49.64
ISFT	EQ	31-May-2024	123.75	122.00	124.40	120.15	121.45	121.00	121.79	22726	27.68	456	16650	73.26
ISGEC	EQ	31-May-2024	986.60	987.95	1113.65	987.00	1068.50	1074.85	1065.55	1098332	11703.24	72773	289592	26.37
ISHAN	SM	31-May-2024	2.25	2.15	2.15	2.15	2.15	2.15	2.15	48000	1.03	1	48000	100.00
ISMTLTD	EQ	31-May-2024	115.75	117.30	120.00	111.10	115.00	114.85	116.17	684512	795.19	8041	276341	40.37
IT	EQ	31-May-2024	34.75	34.97	34.98	34.28	34.98	34.40	34.60	177770	61.52	906	89027	50.08
ITALIANE	SM	31-May-2024	34.50	35.00	35.00	33.30	33.30	33.30	33.75	10000	3.38	5	10000	100.00
ITBEES	EQ	31-May-2024	35.01	35.18	35.18	34.58	34.83	34.70	34.88	9441633	3292.82	34989	7075990	74.94
ITC	EQ	31-May-2024	423.85	426.75	429.55	424.25	427.00	426.45	426.87	28214102	120438.36	245961	17470452	61.92
ITDC	EQ	31-May-2024	652.20	666.00	666.00	637.95	647.00	648.85	650.12	33192	215.79	2300	13200	39.77
ITDCEM	EQ	31-May-2024	394.15	396.60	408.40	395.75	402.80	401.55	402.08	1389093	5585.20	32811	562633	40.50
ITETF	EQ	31-May-2024	33.30	33.64	33.64	32.79	33.25	32.94	33.02	267745	88.40	2126	227072	84.81
ITETFADD	EQ	31-May-2024	33.84	33.53	33.92	32.92	33.46	33.06	33.19	112844	37.46	2647	78711	69.75
ITI	EQ	31-May-2024	303.45	303.45	305.00	293.40	296.00	297.10	297.59	1498126	4458.27	23154	305761	20.41
ITIETF	EQ	31-May-2024	34.87	35.17	35.17	34.33	34.84	34.49	34.65	885659	306.88	5019	518325	58.52
IVC	EQ	31-May-2024	11.20	11.20	11.30	11.05	11.20	11.10	11.16	311695	34.80	1796	212134	68.06
IVP	EQ	31-May-2024	162.10	165.20	178.90	160.00	163.10	164.10	165.75	18465	30.61	517	8468	45.86
IVZINGOLD	EQ	31-May-2024	6394.90	6419.45	6419.45	6372.00	6372.00	6378.65	6388.57	31	1.98	17	19	61.29
IVZINNIFTY	EQ	31-May-2024	2550.00	2550.00	2550.00	2507.50	2532.45	2532.45	2531.02	125	3.16	14	90	72.00
IWEL	BE	31-May-2024	7144.00	7000.20	7225.00	6911.00	7198.90	7148.65	7067.66	12664	895.05	921	-	-
IZMO	EQ	31-May-2024	308.65	318.65	318.65	282.95	290.05	291.10	294.47	166537	490.39	4831	97804	58.73
J&KBANK	EQ	31-May-2024	126.00	126.40	133.80	124.55	132.00	131.70	130.09	5996619	7800.83	32439	3860943	64.39
JAGRAN	EQ	31-May-2024	90.60	91.00	92.90	90.15	90.50	91.00	91.44	352024	321.90	3575	213418	60.63
JAGSNPHARM	EQ	31-May-2024	332.30	335.00	342.15	317.50	327.00	326.10	331.25	53293	176.53	2779	35038	65.75
JAIBALAJI	BE	31-May-2024	881.60	881.60	899.85	850.00	873.00	867.30	868.30	239413	2078.83	4735	-	-
JAICORPLTD	EQ	31-May-2024	288.90	291.00	292.90	282.00	285.00	285.70	286.57	387499	1110.44	9216	162730	41.99
JAINAM	SM	31-May-2024	135.20	127.10	128.00	125.95	128.00	128.00	126.48	25000	31.62	19	23000	92.00
JAIPURKURT	BE	31-May-2024	49.80	48.80	48.80	48.80	48.80	48.80	48.80	1758	0.86	13	-	-
JALAN	SM	31-May-2024	3.70	3.70	3.75	3.65	3.65	3.65	3.71	15000	0.56	5	15000	100.00
JAMNAAUTO	EQ	31-May-2024	120.85	122.05	122.65	119.95	120.85	120.65	121.24	1887235	2288.01	14504	774100	41.02
JASH	EQ	31-May-2024	2202.10	2205.90	2217.45	2110.00	2184.95	2190.65	2175.34	47214	1027.07	7913	24832	52.59
JAYAGROGN	EQ	31-May-2024	248.40	254.50	256.30	249.10	251.00	251.65	251.30	30338	76.24	1590	17446	57.51
JAYBARMARU	EQ	31-May-2024	101.65	102.50	102.50	99.00	101.20	101.20	100.10	234193	234.43	4810	146340	62.49
JAYNECOIND	EQ	31-May-2024	46.15	47.65	47.65	44.80	45.40	45.60	45.46	199659	90.76	1158	119416	59.81
JAYSREETEA	EQ	31-May-2024	96.35	97.00	99.00	96.35	96.55	97.00	97.19	39804	38.69	616	21614	54.30
JBCHEPHARM	EQ	31-May-2024	1747.90	1740.00	1820.00	1724.15	1816.00	1771.90	1766.28	238527	4213.06	27336	162015	67.92
JBMA	EQ	31-May-2024	2039.75	2039.75	2109.00	1985.00	2080.00	2091.55	2051.26	464466	9527.43	35233	151431	32.60
JCHAC	EQ	31-May-2024	1719.05	1731.00	1811.40	1720.45	1811.40	1801.30	1776.92	173271	3078.89	12062	83927	48.44
JETAIRWAYS	BZ	31-May-2024	44.55	45.15	45.15	44.00	44.50	44.30	44.45	23169	10.30	386	-	-
JETFREIGHT	EQ	31-May-2024	13.90	14.35	14.35	13.55	14.00	13.95	13.86	96817	13.42	400	60404	62.39
JFLLIFE	SM	31-May-2024	39.00	39.00	39.00	37.05	37.05	37.05	38.49	8000	3.08	4	8000	100.00
JGCHEM	EQ	31-May-2024	220.80	221.90	222.45	213.80	216.00	215.45	217.43	108497	235.90	4868	65359	60.24
JHS	BE	31-May-2024	19.20	20.05	20.15	19.00	20.15	20.15	19.89	274344	54.57	461	-	-
JINDALPHOT	EQ	31-May-2024	651.00	663.95	692.95	657.15	663.90	675.90	676.84	42833	289.91	4112	8593	20.06
JINDALPOLY	EQ	31-May-2024	505.85	503.00	508.25	499.95	505.55	501.70	502.61	18415	92.55	1961	10101	54.85
JINDALSAW	EQ	31-May-2024	547.30	549.00	549.00	533.00	539.20	537.80	539.94	972557	5251.20	30650	535341	55.04
JINDALSTEL	EQ	31-May-2024	1031.20	1036.20	1046.65	1016.60	1029.00	1028.15	1030.76	3245379	33451.93	62337	2062537	63.55
JINDRILL	EQ	31-May-2024	670.50	669.70	676.45	640.00	644.00	643.75	653.41	48545	317.20	5096	26468	54.52
JINDWORLD	EQ	31-May-2024	332.25	337.55	337.55	320.10	324.95	323.60	325.79	20398	66.45	2335	12203	59.82
JIOFIN	EQ	31-May-2024	347.75	355.05	357.90	342.10	345.00	344.35	345.92	34213953	118352.20	309177	18780726	54.89
JISLDVREQS	EQ	31-May-2024	30.95	31.40	31.40	30.55	30.75	30.80	31.04	30630	9.51	343	17682	57.73
JISLJALEQS	EQ	31-May-2024	60.60	61.00	61.50	59.50	60.55	60.50	60.50	4319257	2613.33	10805	1793690	41.53
JITFINFRA	BE	31-May-2024	941.30	894.25	894.25	894.25	894.25	894.25	894.25	8107	72.50	212	-	-
JIWANRAM	SM	31-May-2024	15.50	13.40	15.15	13.40	14.70	14.70	14.32	84000	12.03	12	36000	42.86
JKCEMENT	EQ	31-May-2024	3903.15	3881.25	3935.55	3851.15	3876.35	3872.25	3893.41	203877	7937.76	13135	157574	77.29
JKIL	EQ	31-May-2024	663.45	675.95	764.30	675.95	742.00	755.75	739.69	7523505	55650.27	164003	883830	11.75
JKLAKSHMI	EQ	31-May-2024	784.85	788.85	796.00	780.00	783.00	784.30	788.15	117019	922.29	8788	57449	49.09
JKPAPER	EQ	31-May-2024	380.05	380.05	386.90	376.20	385.00	385.50	383.24	1025943	3931.87	30493	619433	60.38
JKTYRE	EQ	31-May-2024	401.95	405.20	407.20	397.20	404.00	405.25	402.86	509511	2052.62	17566	218513	42.89
JLHL	EQ	31-May-2024	1165.70	1175.00	1199.00	1144.65	1185.00	1176.60	1174.99	137536	1616.03	15993	108681	79.02
JMA	BE	31-May-2024	100.35	99.10	101.70	99.10	101.05	100.85	100.72	12367	12.46	87	-	-
JMFINANCIL	EQ	31-May-2024	79.85	80.10	80.80	78.10	78.65	78.60	79.23	2023467	1603.11	8556	1081404	53.44
JNKINDIA	EQ	31-May-2024	641.85	628.00	637.60	606.05	611.35	609.80	617.25	286044	1765.60	13862	161091	56.32
JOCIL	EQ	31-May-2024	192.90	192.95	196.20	180.00	182.00	185.00	188.31	12235	23.04	390	8006	65.44
JPASSOCIAT	EQ	31-May-2024	14.75	14.90	15.60	14.55	15.50	15.45	15.23	39585572	6030.16	16692	17490347	44.18
JPOLYINVST	EQ	31-May-2024	728.05	722.00	732.70	707.05	725.00	725.55	725.24	10866	78.80	1073	6945	63.91
JPPOWER	EQ	31-May-2024	19.15	19.15	19.60	18.65	19.30	19.25	19.17	44847654	8596.45	47567	24579931	54.81
JSFB	EQ	31-May-2024	590.95	598.00	598.00	575.00	584.00	582.20	581.97	73809	429.54	2791	41005	55.56
JSL	EQ	31-May-2024	707.65	719.00	837.00	716.05	795.00	793.50	782.34	44737406	349997.46	404239	31693953	70.84
JSLL	ST	31-May-2024	1081.60	1070.00	1100.00	1060.00	1089.90	1086.40	1080.05	16740	180.80	68	15300	91.40
JSWENERGY	EQ	31-May-2024	609.00	616.00	630.00	599.40	617.90	613.00	613.84	47181863	289620.99	246276	35982748	76.26
JSWHL	EQ	31-May-2024	6510.80	6540.45	6610.80	6470.00	6550.00	6552.00	6534.88	1975	129.06	971	849	42.99
JSWINFRA	EQ	31-May-2024	280.45	282.50	285.50	277.05	284.00	283.05	280.56	3328334	9338.05	37613	1655968	49.75
JSWSTEEL	EQ	31-May-2024	883.70	892.00	895.45	877.00	881.00	880.55	884.50	5249761	46434.17	141709	2512189	47.85
JTEKTINDIA	EQ	31-May-2024	165.85	170.30	171.60	165.30	168.95	169.25	168.32	754337	1269.67	13886	235028	31.16
JTLIND	EQ	31-May-2024	206.95	206.30	213.00	203.30	208.05	209.15	206.63	680755	1406.67	12463	300353	44.12
JUBLFOOD	EQ	31-May-2024	503.15	505.40	509.00	491.00	497.50	494.00	496.87	6518005	32385.90	95822	3459277	53.07
JUBLINDS	EQ	31-May-2024	1219.25	1280.20	1280.20	1280.20	1280.20	1280.20	1280.20	7974	102.08	158	7974	100.00
JUBLINGREA	EQ	31-May-2024	498.60	501.65	508.00	500.00	500.00	500.15	501.28	115810	580.53	5427	61453	53.06
JUBLPHARMA	EQ	31-May-2024	711.70	715.40	717.25	670.90	694.15	688.05	697.74	377881	2636.63	20369	193540	51.22
JUNIORBEES	EQ	31-May-2024	719.54	724.50	724.98	712.34	720.87	719.92	718.23	215276	1546.19	6533	172570	80.16
JUNIPER	EQ	31-May-2024	423.25	429.20	443.90	418.50	436.10	433.00	432.49	1128569	4880.96	21667	798480	70.75
JUSTDIAL	EQ	31-May-2024	933.90	938.95	944.80	929.00	931.70	932.30	935.80	292285	2735.19	18307	129668	44.36
JWL	EQ	31-May-2024	569.80	574.50	615.00	553.05	604.00	602.20	585.59	5511309	32273.53	102024	1988038	36.07
JYOTHYLAB	EQ	31-May-2024	414.50	418.50	421.70	394.75	410.00	400.50	401.84	1294833	5203.12	37415	740156	57.16
JYOTICNC	EQ	31-May-2024	1001.30	1002.50	1051.35	1000.00	1002.05	1008.60	1033.41	672707	6951.83	15278	375084	55.76
JYOTISTRUC	BE	31-May-2024	26.70	26.60	26.90	25.40	25.65	25.45	25.61	3822294	978.79	3444	-	-
K2INFRA	SM	31-May-2024	155.25	152.00	155.00	150.00	155.00	154.00	151.46	31200	47.26	20	21600	69.23
KABRAEXTRU	EQ	31-May-2024	397.00	400.20	408.00	388.50	390.00	390.95	393.99	52834	208.16	4937	25241	47.77
KAJARIACER	EQ	31-May-2024	1247.10	1253.70	1253.70	1190.90	1202.00	1205.30	1215.65	148200	1801.59	13778	92900	62.69
KAKATCEM	EQ	31-May-2024	207.40	209.90	209.90	204.05	204.05	205.10	206.33	3736	7.71	222	2630	70.40
KALAMANDIR	EQ	31-May-2024	171.90	173.40	176.25	169.00	172.55	174.30	172.22	245415	422.66	11031	116066	47.29
KALYANIFRG	EQ	31-May-2024	427.75	430.15	437.05	410.90	420.00	419.75	422.88	2991	12.65	340	1881	62.89
KALYANKJIL	EQ	31-May-2024	384.85	384.85	398.00	377.05	385.00	388.45	385.76	2500856	9647.20	58241	1586009	63.42
KAMATHOTEL	EQ	31-May-2024	230.40	236.80	239.00	231.45	239.00	237.25	235.84	44038	103.86	1508	34615	78.60
KAMDHENU	EQ	31-May-2024	516.70	524.35	524.35	495.50	509.00	506.90	508.16	84544	429.62	2909	52127	61.66
KAMOPAINTS	EQ	31-May-2024	167.00	168.70	169.00	164.20	164.95	165.10	165.26	595534	984.15	5643	464570	78.01
KANANIIND	EQ	31-May-2024	3.60	3.70	3.70	3.55	3.60	3.55	3.59	394468	14.16	1089	272343	69.04
KANDARP	SM	31-May-2024	31.05	33.00	33.00	30.70	32.70	31.65	31.75	68000	21.59	17	40000	58.82
KANORICHEM	EQ	31-May-2024	112.85	113.35	114.35	110.80	111.15	111.65	112.49	22268	25.05	474	12369	55.55
KANPRPLA	EQ	31-May-2024	98.75	99.65	100.45	98.00	98.00	98.35	98.82	4409	4.36	137	2255	51.15
KANSAINER	EQ	31-May-2024	269.40	269.40	270.80	266.05	269.40	269.60	269.03	490205	1318.78	10326	312963	63.84
KAPSTON	EQ	31-May-2024	338.25	345.00	355.15	345.00	355.15	355.15	353.80	18313	64.79	435	12489	68.20
KARMAENG	BE	31-May-2024	72.65	69.05	74.00	69.05	69.05	69.05	69.14	6432	4.45	127	-	-
KARNIKA	SM	31-May-2024	281.15	289.00	289.00	280.05	285.00	285.00	281.50	16400	46.17	26	16400	100.00
KARURVYSYA	EQ	31-May-2024	196.35	196.35	199.00	193.50	194.90	197.10	196.46	2088526	4103.20	20430	1134263	54.31
KAUSHALYA	EQ	31-May-2024	757.00	789.95	790.00	733.00	734.05	746.60	745.47	629	4.69	160	382	60.73
KAVVERITEL	BE	31-May-2024	15.15	15.30	15.65	14.40	15.00	14.95	14.82	34814	5.16	230	-	-
KAYA	EQ	31-May-2024	294.25	298.65	300.05	283.00	288.00	290.40	290.28	30328	88.04	1482	20991	69.21
KAYNES	EQ	31-May-2024	3301.95	3301.00	3430.00	3205.60	3360.05	3388.80	3356.39	264497	8877.54	41091	110763	41.88
KBCGLOBAL	EQ	31-May-2024	1.65	1.65	1.65	1.60	1.65	1.65	1.62	3550295	57.49	1896	2137596	60.21
KCEIL	SM	31-May-2024	244.25	232.05	248.40	232.05	232.05	232.05	232.76	300000	698.27	256	220500	73.50
KCK	ST	31-May-2024	181.05	172.00	172.00	172.00	172.00	172.00	172.00	2000	3.44	1	2000	100.00
KCP	EQ	31-May-2024	174.30	173.10	176.30	170.10	175.00	175.05	173.89	253979	441.65	7523	129382	50.94
KCPSUGIND	EQ	31-May-2024	35.35	35.40	35.85	34.30	35.40	35.45	35.12	158390	55.63	1456	100744	63.61
KDDL	EQ	31-May-2024	2446.95	2450.00	2550.00	2450.00	2545.00	2516.25	2505.82	25958	650.46	6311	18118	69.80
KDL	SM	31-May-2024	1050.30	1097.80	1102.00	997.80	997.80	998.30	1008.82	14300	144.26	106	10600	74.13
KEC	EQ	31-May-2024	756.60	761.00	761.35	736.30	739.65	738.50	745.72	171209	1276.74	14900	91696	53.56
KECL	EQ	31-May-2024	181.55	182.05	189.40	175.80	182.50	183.05	182.74	776082	1418.23	10040	244144	31.46
KEEPLEARN	BE	31-May-2024	2.85	2.80	2.95	2.75	2.95	2.95	2.89	31566	0.91	87	-	-
KEEPLN-RE	BE	31-May-2024	1.05	1.25	1.45	0.75	1.45	1.35	1.14	200912	2.28	246	-	-
KEI	EQ	31-May-2024	4097.05	4110.00	4177.95	4065.00	4090.10	4099.80	4103.10	245848	10087.38	30650	144544	58.79
KEL	SM	31-May-2024	168.00	134.40	151.00	134.40	140.00	140.65	139.51	333600	465.40	234	170400	51.08
KELLTONTEC	EQ	31-May-2024	91.90	99.75	100.70	95.85	96.50	96.45	97.87	2186967	2140.35	15514	635209	29.05
KERNEX	EQ	31-May-2024	403.65	383.50	419.00	383.50	414.00	410.65	392.42	98991	388.46	1898	66970	67.65
KESORAMIND	EQ	31-May-2024	179.25	179.25	182.20	179.00	181.20	180.85	180.99	602769	1090.97	5948	239444	39.72
KEYFINSERV	BE	31-May-2024	162.90	171.00	171.00	162.00	162.00	166.25	168.38	3036	5.11	81	-	-
KFINTECH	EQ	31-May-2024	678.30	679.00	698.45	678.30	692.00	696.45	693.47	1361224	9439.66	46052	792557	58.22
KHADIM	EQ	31-May-2024	315.00	312.15	316.30	308.60	308.60	309.40	310.79	11024	34.26	1268	6841	62.06
KHAICHEM	EQ	31-May-2024	65.10	65.10	66.50	64.25	65.80	65.55	65.16	142674	92.96	1980	69812	48.93
KHAITANLTD	EQ	31-May-2024	68.35	71.75	71.75	71.75	71.75	71.75	71.75	5371	3.85	28	5371	100.00
KHANDSE	EQ	31-May-2024	27.45	28.35	28.35	27.15	27.65	27.65	27.45	205	0.06	16	120	58.54
KHFM	SM	31-May-2024	82.95	84.00	84.00	80.00	82.45	81.60	81.72	34100	27.87	11	21700	63.64
KICL	EQ	31-May-2024	4461.15	4461.15	4487.85	4370.45	4421.00	4428.00	4433.66	4784	212.11	1536	2188	45.74
KILITCH	EQ	31-May-2024	344.95	353.95	353.95	336.00	340.00	337.55	340.56	4636	15.79	309	2560	55.22
KIMS	EQ	31-May-2024	1823.45	1841.65	1849.80	1808.05	1815.00	1826.20	1820.51	59409	1081.55	11205	33674	56.68
KINGFA	EQ	31-May-2024	1919.25	1935.95	1985.00	1885.45	1960.00	1958.45	1943.79	10189	198.05	1390	7070	69.39
KIOCL	EQ	31-May-2024	422.25	426.05	432.50	416.00	426.05	426.10	425.98	170569	726.60	11285	42499	24.92
KIRIINDUS	EQ	31-May-2024	305.40	309.00	310.05	303.05	304.35	303.80	305.09	112751	343.99	4846	55154	48.92
KIRLOSBROS	EQ	31-May-2024	1613.80	1623.30	1853.00	1613.60	1702.00	1718.60	1751.87	452366	7924.85	45414	149667	33.09
KIRLOSENG	EQ	31-May-2024	1207.80	1216.85	1268.90	1172.40	1240.00	1246.10	1228.12	435042	5342.85	43596	237374	54.56
KIRLOSIND	EQ	31-May-2024	6122.95	6122.05	6315.00	6066.95	6090.00	6112.75	6181.01	7400	457.39	2749	1636	22.11
KIRLPNU	EQ	31-May-2024	1132.60	1125.00	1240.00	1120.00	1209.55	1225.35	1203.30	346911	4174.38	19691	210108	60.57
KITEX	EQ	31-May-2024	202.55	202.80	205.00	198.70	203.85	201.90	200.92	107223	215.43	2904	68764	64.13
KKCL	EQ	31-May-2024	682.50	696.00	698.00	670.00	683.00	680.60	684.68	116513	797.74	8819	51547	44.24
KLL	SM	31-May-2024	88.10	92.00	92.00	85.00	87.25	87.00	87.43	43200	37.77	27	30400	70.37
KMSUGAR	EQ	31-May-2024	36.95	37.00	37.25	35.15	36.00	35.95	36.52	454209	165.86	2372	277258	61.04
KNAGRI	SM	31-May-2024	135.35	136.00	136.00	131.05	131.05	131.15	132.87	22400	29.76	28	15200	67.86
KNRCON	EQ	31-May-2024	302.60	305.00	330.70	295.65	317.45	317.90	314.79	13764535	43328.74	154726	2565829	18.64
KODYTECH	SM	31-May-2024	1832.00	1887.00	1923.60	1801.00	1897.00	1914.20	1906.93	42800	816.16	285	30700	71.73
KOHINOOR	EQ	31-May-2024	39.65	40.20	40.25	39.40	39.90	39.95	39.88	89259	35.60	882	55026	61.65
KOKUYOCMLN	EQ	31-May-2024	143.70	144.05	144.05	139.50	142.95	141.05	141.97	148632	211.02	3215	86119	57.94
KOLTEPATIL	EQ	31-May-2024	455.45	455.00	458.80	440.20	444.40	442.20	446.03	198689	886.22	15660	94135	47.38
KONSTELEC	SM	31-May-2024	184.60	184.00	185.65	176.65	181.00	181.45	181.18	54000	97.84	53	38000	70.37
KONTOR	SM	31-May-2024	92.00	95.50	95.50	93.00	93.00	93.00	94.04	9600	9.03	8	8400	87.50
KOPRAN	EQ	31-May-2024	225.05	226.20	230.60	224.45	225.05	225.60	227.22	156729	356.12	5467	77017	49.14
KORE	SM	31-May-2024	442.75	445.00	450.00	445.00	450.00	448.35	448.33	1500	6.73	3	1500	100.00
KOTAKBANK	EQ	31-May-2024	1690.10	1703.00	1703.00	1660.55	1693.95	1680.40	1677.21	12804476	214758.16	230874	8563358	66.88
KOTARISUG	EQ	31-May-2024	54.05	54.05	54.65	53.60	54.20	53.90	54.11	71071	38.46	1178	43395	61.06
KOTHARIPET	EQ	31-May-2024	127.15	127.80	128.45	125.20	127.35	126.55	126.76	57644	73.07	1885	30170	52.34
KOTHARIPRO	EQ	31-May-2024	125.10	124.10	128.65	121.65	124.70	123.80	124.64	11814	14.72	417	8967	75.90
KOTYARK	SM	31-May-2024	1007.45	1005.00	1019.85	970.00	986.10	986.20	989.05	12100	119.68	104	8200	67.77
KPIGREEN	EQ	31-May-2024	1762.40	1774.00	1849.05	1698.25	1838.50	1822.45	1776.44	408582	7258.23	28390	195177	47.77
KPIL	EQ	31-May-2024	1195.10	1192.20	1230.00	1163.10	1212.05	1195.10	1188.95	475807	5657.11	28717	281492	59.16
KPITTECH	EQ	31-May-2024	1469.40	1492.50	1492.50	1440.25	1457.00	1457.25	1455.59	619866	9022.71	50112	335619	54.14
KPRMILL	EQ	31-May-2024	782.55	791.15	791.25	750.00	768.90	769.75	775.59	147519	1144.14	12324	85986	58.29
KRBL	EQ	31-May-2024	269.05	272.70	272.70	266.10	267.00	266.95	267.56	573067	1533.29	10769	350559	61.17
KREBSBIO	EQ	31-May-2024	64.00	65.90	65.90	61.35	62.00	62.00	62.52	11011	6.88	160	8998	81.72
KRIDHANINF	BE	31-May-2024	4.10	4.10	4.10	4.05	4.05	4.05	4.07	4835	0.20	25	-	-
KRISHANA	EQ	31-May-2024	249.15	249.15	253.05	248.55	250.05	251.20	250.40	52455	131.35	1229	38163	72.75
KRISHCA	SM	31-May-2024	217.65	210.30	219.45	206.00	211.00	211.00	211.40	48500	102.53	85	38500	79.38
KRISHIVAL	SM	31-May-2024	252.00	252.90	253.00	245.00	250.00	250.00	249.65	3000	7.49	6	2500	83.33
KRISHNADEF	SM	31-May-2024	739.60	757.00	768.80	670.00	680.00	676.85	692.66	140000	969.73	273	81500	58.21
KRITI	EQ	31-May-2024	110.50	112.15	112.15	108.15	111.10	110.50	110.11	33193	36.55	882	18788	56.60
KRITIKA	BE	31-May-2024	21.65	20.60	20.60	20.60	20.60	20.60	20.60	273235	56.29	1455	-	-
KRITINUT	EQ	31-May-2024	105.70	105.65	108.40	103.50	103.80	104.35	105.50	43748	46.16	677	29754	68.01
KRSNAA	EQ	31-May-2024	579.95	584.00	584.00	569.55	570.00	572.25	572.70	39709	227.41	3757	20102	50.62
KRYSTAL	EQ	31-May-2024	748.20	755.00	771.75	725.10	750.00	750.60	742.23	126077	935.78	8702	45096	35.77
KSB	EQ	31-May-2024	4450.95	4470.00	4822.90	4450.00	4815.15	4748.35	4671.32	51790	2419.28	13261	30297	58.50
KSCL	EQ	31-May-2024	849.15	849.15	860.00	844.00	850.00	848.75	850.39	156413	1330.12	9628	97149	62.11
KSHITIJPOL	EQ	31-May-2024	5.80	5.85	6.05	5.80	6.05	6.05	5.98	493105	29.51	576	455361	92.35
KSL	EQ	31-May-2024	806.30	813.00	818.55	803.00	808.10	812.20	810.61	23080	187.09	2341	13893	60.19
KSOLVES	EQ	31-May-2024	1071.00	1083.20	1083.20	1054.40	1069.00	1064.30	1063.37	26083	277.36	4068	16209	62.14
KTKBANK	EQ	31-May-2024	211.95	214.30	216.00	210.30	213.95	214.30	212.49	2057597	4372.15	24892	1006574	48.92
KUANTUM	EQ	31-May-2024	150.40	151.20	152.90	150.55	151.10	152.20	151.82	47922	72.76	1931	27892	58.20
LAGNAM	BE	31-May-2024	128.50	128.55	131.05	128.55	131.05	131.05	129.93	2712	3.52	33	-	-
LAKPRE	BZ	31-May-2024	4.30	4.30	4.35	4.30	4.35	4.35	4.35	2780	0.12	6	-	-
LAL	EQ	31-May-2024	23.85	23.25	25.00	23.00	24.65	24.60	24.17	119548	28.89	479	73360	61.36
LALPATHLAB	EQ	31-May-2024	2627.35	2647.45	2656.00	2617.65	2636.00	2647.85	2636.80	215608	5685.16	17108	127801	59.27
LAMBODHARA	EQ	31-May-2024	142.70	144.35	144.35	140.00	141.55	140.85	142.22	6966	9.91	375	4907	70.44
LANCORHOL	EQ	31-May-2024	43.65	43.65	45.00	42.75	43.20	43.50	43.46	44555	19.37	288	34892	78.31
LANDMARK	EQ	31-May-2024	678.35	680.45	683.95	657.05	659.00	659.90	664.56	88128	585.66	9220	54181	61.48
LAOPALA	EQ	31-May-2024	316.50	311.20	316.00	306.00	310.00	309.45	309.04	324967	1004.28	11175	244755	75.32
LASA	EQ	31-May-2024	22.10	22.05	22.05	21.00	21.15	21.20	21.22	187533	39.79	1128	132572	70.69
LATENTVIEW	BE	31-May-2024	467.70	469.90	491.05	467.05	476.00	476.30	483.30	416620	2013.54	9357	-	-
LATTEYS	BE	31-May-2024	15.55	15.55	15.60	15.55	15.60	15.60	15.55	19850	3.09	50	-	-
LAURUSLABS	EQ	31-May-2024	427.85	428.75	432.55	416.30	419.30	418.95	421.09	1550837	6530.50	26852	735642	47.44
LAWSIKHO	SM	31-May-2024	283.95	285.00	285.00	277.00	277.25	277.25	279.75	15000	41.96	29	14500	96.67
LAXMICOT	EQ	31-May-2024	31.05	31.40	31.50	29.40	30.55	30.15	30.41	37782	11.49	329	23640	62.57
LAXMIMACH	EQ	31-May-2024	15618.50	15600.00	16182.00	15587.05	15862.00	15943.85	15963.36	11092	1770.66	5545	4936	44.50
LCCINFOTEC	BE	31-May-2024	2.75	2.80	2.80	2.80	2.80	2.80	2.80	85628	2.40	25	-	-
LEMERITE	SM	31-May-2024	82.60	81.05	86.45	81.00	86.45	84.55	82.68	203200	168.00	60	131200	64.57
LEMONTREE	EQ	31-May-2024	137.80	139.45	140.50	135.50	137.30	136.35	137.35	4153203	5704.25	27044	1846616	44.46
LEXUS	EQ	31-May-2024	39.00	39.05	43.70	39.00	41.80	41.60	41.78	55580	23.22	342	24217	43.57
LFIC	EQ	31-May-2024	220.35	222.25	227.80	220.00	225.20	223.10	224.08	23099	51.76	1464	7297	31.59
LGBBROSLTD	EQ	31-May-2024	1227.80	1230.00	1255.80	1210.00	1231.00	1239.90	1229.35	27411	336.98	4197	12815	46.75
LGBFORGE	EQ	31-May-2024	9.75	9.80	10.05	9.65	9.70	9.65	9.82	228800	22.47	592	169897	74.26
LGHL	BE	31-May-2024	358.95	357.00	357.00	341.00	341.00	341.00	342.01	2562	8.76	130	-	-
LIBAS	EQ	31-May-2024	18.20	18.80	20.00	17.10	18.20	18.30	18.39	73890	13.59	397	38159	51.64
LIBERTSHOE	EQ	31-May-2024	316.70	332.50	332.50	308.40	332.50	332.50	332.07	155944	517.84	1087	59169	37.94
LICHSGFIN	EQ	31-May-2024	631.30	633.00	639.00	625.30	634.00	632.70	631.06	2597394	16391.20	59913	1589068	61.18
LICI	EQ	31-May-2024	993.30	997.95	1018.00	992.75	1012.00	1012.70	1008.07	3432527	34602.10	101554	1527695	44.51
LICMFGOLD	EQ	31-May-2024	6595.00	6629.95	6629.95	6595.00	6616.00	6615.95	6617.60	65	4.30	24	52	80.00
LICNETFGSC	EQ	31-May-2024	25.38	25.38	25.53	25.20	25.39	25.38	25.30	33965	8.59	136	33765	99.41
LICNETFN50	EQ	31-May-2024	246.28	247.50	253.80	245.26	253.80	253.80	246.48	103	0.25	17	70	67.96
LICNETFSEN	EQ	31-May-2024	814.98	818.07	842.00	817.11	827.00	835.65	831.35	531	4.41	88	328	61.77
LICNFNHGP	EQ	31-May-2024	253.19	257.90	257.90	248.83	249.26	252.33	251.85	386	0.97	66	279	72.28
LICNMID100	EQ	31-May-2024	50.43	51.44	51.48	49.82	50.00	50.36	50.65	3385	1.71	130	2001	59.11
LIKHITHA	EQ	31-May-2024	341.15	343.60	345.00	337.80	342.00	340.90	340.96	150037	511.57	6966	84686	56.44
LINC	EQ	31-May-2024	564.45	572.90	572.90	552.20	560.00	561.60	563.11	13511	76.08	942	8118	60.08
LINCOLN	EQ	31-May-2024	563.40	560.00	569.95	558.10	561.55	566.00	564.36	40448	228.27	1769	31005	76.65
LINDEINDIA	EQ	31-May-2024	9144.85	9140.00	9140.00	8633.00	8676.50	8709.55	8820.25	159655	14081.97	31286	43261	27.10
LIQUID	EQ	31-May-2024	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	161024	1610.23	178	93062	57.79
LIQUID1	EQ	31-May-2024	1000.00	999.99	1000.01	999.99	1000.01	999.99	1000.00	5766	57.66	16	5565	96.51
LIQUIDADD	EQ	31-May-2024	1012.17	1011.99	1012.70	1011.99	1012.70	1012.69	1012.69	274656	2781.42	246	172626	62.85
LIQUIDBEES	EQ	31-May-2024	1000.00	1000.00	1000.01	999.90	1000.00	1000.00	1000.00	3812382	38123.87	7481	2783374	73.01
LIQUIDCASE	EQ	31-May-2024	102.43	102.50	102.50	102.48	102.50	102.48	102.48	10235433	10489.45	3349	9706621	94.83
LIQUIDETF	EQ	31-May-2024	1000.00	1000.00	1000.01	999.99	999.99	1000.00	1000.00	551364	5513.64	372	436832	79.23
LIQUIDIETF	EQ	31-May-2024	999.99	999.99	1000.01	999.90	1000.00	999.99	1000.00	762497	7624.97	415	472915	62.02
LIQUIDSBI	EQ	31-May-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	810	8.10	15	801	98.89
LLOYDS	SM	31-May-2024	103.35	108.50	108.50	102.25	108.50	108.50	106.29	54000	57.40	35	44000	81.48
LLOYDSENGG	EQ	31-May-2024	60.15	60.95	65.85	58.35	65.15	64.95	62.99	10933910	6887.63	28316	5267864	48.18
LLOYDSME	EQ	31-May-2024	685.25	684.00	687.15	671.00	680.00	680.30	677.48	146503	992.52	9314	90915	62.06
LODHA	EQ	31-May-2024	1319.20	1378.00	1399.00	1331.25	1395.00	1377.95	1375.45	13974208	192208.43	162392	10503680	75.16
LOKESHMACH	BE	31-May-2024	415.05	414.65	422.00	401.00	407.05	409.20	408.84	24885	101.74	388	-	-
LORDSCHLO	BE	31-May-2024	120.20	120.20	121.00	114.35	119.90	119.90	118.26	6518	7.71	132	-	-
LOTUSEYE	BE	31-May-2024	59.30	58.65	58.65	56.80	56.80	57.05	57.59	26818	15.44	170	-	-
LOVABLE	EQ	31-May-2024	120.90	120.90	123.15	120.20	120.35	120.95	121.76	11339	13.81	339	6975	61.51
LOWVOL	EQ	31-May-2024	179.99	180.02	181.61	179.40	180.86	179.48	181.36	572	1.04	20	549	95.98
LOWVOL1	EQ	31-May-2024	18.35	18.53	18.55	18.21	18.45	18.31	18.38	30119	5.53	199	17351	57.61
LOWVOLIETF	EQ	31-May-2024	19.74	20.20	20.20	19.37	19.55	19.43	19.48	1821458	354.82	2430	1039869	57.09
LOYALTEX	EQ	31-May-2024	554.70	557.60	559.40	549.35	550.10	550.15	554.11	1517	8.41	262	970	63.94
LPDC	EQ	31-May-2024	8.60	8.60	8.80	8.35	8.55	8.45	8.55	65329	5.59	294	44415	67.99
LRRPL	SM	31-May-2024	34.00	32.55	33.95	32.35	32.35	32.35	33.08	18000	5.95	6	15000	83.33
LT	EQ	31-May-2024	3634.70	3636.40	3744.80	3636.40	3678.50	3669.30	3693.33	6432341	237567.41	244010	3287022	51.10
LTF	EQ	31-May-2024	153.15	154.00	156.75	152.35	153.90	152.95	154.27	7196801	11102.74	30685	4919245	68.35
LTFOODS	EQ	31-May-2024	201.55	202.05	209.35	201.55	206.15	205.45	204.77	1365248	2795.63	21638	962666	70.51
LTGILTBEES	EQ	31-May-2024	25.77	25.76	25.87	25.76	25.85	25.84	25.82	1499885	387.25	711	1137186	75.82
LTIM	EQ	31-May-2024	4773.15	4769.90	4775.65	4680.00	4695.00	4701.90	4710.05	965092	45456.35	77190	573098	59.38
LTTS	EQ	31-May-2024	4549.70	4553.45	4590.00	4432.10	4508.85	4490.80	4483.61	308705	13841.13	51360	153561	49.74
LUMAXIND	EQ	31-May-2024	2532.55	2520.00	2628.00	2520.00	2568.80	2569.00	2586.17	18259	472.21	4561	7511	41.14
LUMAXTECH	EQ	31-May-2024	484.75	489.40	494.95	483.10	489.00	485.30	489.38	140024	685.25	10562	56864	40.61
LUPIN	EQ	31-May-2024	1579.40	1579.95	1607.30	1572.50	1603.60	1582.55	1583.25	2897488	45874.61	78049	2095761	72.33
LUXIND	EQ	31-May-2024	1422.30	1498.00	1520.00	1441.00	1450.00	1455.05	1473.49	286596	4222.96	25103	59098	20.62
LXCHEM	EQ	31-May-2024	238.35	239.15	241.25	236.90	240.20	239.50	239.14	410547	981.78	10445	178800	43.55
LYKALABS	EQ	31-May-2024	108.65	110.30	110.30	108.05	108.70	108.25	108.72	20266	22.03	464	12346	60.92
LYPSAGEMS	EQ	31-May-2024	5.55	5.60	5.70	5.40	5.40	5.45	5.51	46027	2.54	142	40021	86.95
M&M	EQ	31-May-2024	2493.50	2517.75	2569.20	2495.15	2517.95	2506.25	2520.24	8769724	221017.82	273642	5802619	66.17
M&MFIN	EQ	31-May-2024	263.15	263.15	270.90	261.45	270.00	267.60	265.12	2007147	5321.37	24018	1031182	51.38
MAANALU	EQ	31-May-2024	137.00	133.50	136.40	129.75	131.30	130.25	131.29	240512	315.78	4297	151720	63.08
MACPOWER	BE	31-May-2024	1401.50	1399.95	1449.50	1361.00	1429.75	1433.95	1401.35	10365	145.25	542	-	-
MADHAV	BE	31-May-2024	44.85	43.95	43.95	43.95	43.95	43.95	43.95	421	0.19	14	-	-
MADHAVBAUG	SM	31-May-2024	155.30	158.10	160.00	151.05	159.00	159.00	157.18	8000	12.57	17	6400	80.00
MADHUCON	BE	31-May-2024	9.10	9.10	9.10	8.80	8.85	8.90	8.94	24097	2.15	95	-	-
MADHUSUDAN	SM	31-May-2024	137.50	136.05	138.00	130.00	135.00	135.90	133.18	42000	55.93	42	25000	59.52
MADRASFERT	EQ	31-May-2024	91.35	91.85	92.50	89.90	91.00	90.65	90.90	149881	136.24	2415	61378	40.95
MAFANG	EQ	31-May-2024	94.77	94.83	95.49	94.76	95.27	95.12	95.15	251988	239.77	6185	153042	60.73
MAGADSUGAR	EQ	31-May-2024	624.65	621.20	632.95	621.00	630.80	629.80	626.66	4814	30.17	829	2619	54.40
MAGNUM	EQ	31-May-2024	50.50	51.00	51.00	49.05	49.05	49.25	49.69	208172	103.44	793	141722	68.08
MAGSON	SM	31-May-2024	96.40	92.05	92.05	91.05	91.05	91.05	91.72	6000	5.50	3	6000	100.00
MAHABANK	EQ	31-May-2024	67.25	67.65	69.75	66.50	68.80	69.05	68.19	22041845	15031.21	42422	6513903	29.55
MAHAPEXLTD	EQ	31-May-2024	147.70	150.70	169.65	147.80	160.65	163.70	163.54	787413	1287.72	14859	169102	21.48
MAHASTEEL	EQ	31-May-2024	102.10	103.95	103.95	99.75	102.00	102.60	101.78	12644	12.87	374	7235	57.22
MAHEPC	EQ	31-May-2024	129.90	129.15	139.40	128.80	135.10	135.25	132.54	76524	101.43	1864	45223	59.10
MAHESHWARI	EQ	31-May-2024	64.15	64.20	66.15	63.05	64.40	64.00	64.58	14390	9.29	225	9051	62.90
MAHKTECH	EQ	31-May-2024	13.93	13.99	14.21	13.90	13.90	13.93	14.01	1062297	148.87	1659	706557	66.51
MAHLIFE	EQ	31-May-2024	565.30	569.90	582.65	566.15	576.20	577.25	576.30	319288	1840.05	13511	197268	61.78
MAHLOG	EQ	31-May-2024	436.50	440.00	440.45	425.60	430.50	432.10	432.65	249658	1080.15	15969	88970	35.64
MAHSCOOTER	EQ	31-May-2024	7652.65	7601.15	7799.85	7592.05	7740.00	7749.80	7684.10	3041	233.67	980	1396	45.91
MAHSEAMLES	EQ	31-May-2024	680.90	681.30	691.55	651.10	661.00	655.20	663.92	809952	5377.41	55780	518269	63.99
MAITHANALL	EQ	31-May-2024	1166.25	1164.90	1168.95	1121.10	1121.10	1137.65	1149.24	78519	902.37	7221	36613	46.63
MAITREYA	SM	31-May-2024	131.15	124.60	137.70	124.60	137.70	137.70	129.49	22400	29.00	26	18400	82.14
MAKEINDIA	EQ	31-May-2024	138.41	142.55	142.55	138.00	138.53	138.48	138.58	86990	120.55	826	78262	89.97
MAL	SM	31-May-2024	40.45	40.55	41.00	37.00	38.70	39.15	38.80	72000	27.93	45	41600	57.78
MALLCOM	EQ	31-May-2024	1021.00	1026.00	1034.00	981.05	1016.25	1020.40	1011.15	8898	89.97	1285	4852	54.53
MALUPAPER	BE	31-May-2024	35.75	35.70	36.45	35.70	36.45	36.45	36.03	4220	1.52	39	-	-
MANAKALUCO	EQ	31-May-2024	27.35	27.50	28.25	26.65	27.20	27.15	27.59	84775	23.39	627	49906	58.87
MANAKCOAT	BE	31-May-2024	62.10	62.10	65.20	62.00	63.25	63.20	63.17	79296	50.09	365	-	-
MANAKSIA	EQ	31-May-2024	102.20	103.00	103.60	100.00	102.00	100.40	101.06	85580	86.48	1402	54755	63.98
MANAKSTEEL	BE	31-May-2024	56.00	55.00	55.00	54.90	54.90	54.90	54.95	14613	8.03	94	-	-
MANALIPETC	EQ	31-May-2024	80.35	80.40	83.40	79.35	81.80	81.60	81.71	1775073	1450.36	9574	832105	46.88
MANAPPURAM	EQ	31-May-2024	167.95	169.15	171.10	167.70	169.65	168.65	169.00	10386401	17552.66	47785	5506194	53.01
MANDEEP	ST	31-May-2024	50.55	52.80	53.05	50.30	53.05	53.05	52.26	68000	35.54	34	58000	85.29
MANGALAM	EQ	31-May-2024	101.25	101.25	103.50	100.30	101.70	101.30	101.56	31548	32.04	1004	18316	58.06
MANGCHEFER	EQ	31-May-2024	107.50	108.00	108.30	105.30	107.00	105.90	106.84	118258	126.34	2111	73524	62.17
MANGLMCEM	EQ	31-May-2024	846.65	851.00	857.25	824.90	855.00	852.45	843.25	90212	760.71	6076	52150	57.81
MANINDS	EQ	31-May-2024	343.90	345.05	361.00	345.05	358.95	357.95	354.95	260764	925.59	5411	183264	70.28
MANINFRA	EQ	31-May-2024	190.15	192.15	193.25	184.70	189.00	187.95	188.44	437596	824.59	13918	251583	57.49
MANKIND	EQ	31-May-2024	2094.10	2130.00	2200.00	2098.50	2170.00	2139.75	2140.18	13650659	292148.84	196314	10201828	74.74
MANOMAY	EQ	31-May-2024	181.35	181.95	189.90	177.00	185.65	182.25	184.33	8626	15.90	1305	2299	26.65
MANORAMA	BE	31-May-2024	615.15	601.10	630.00	600.00	614.00	608.30	612.22	23755	145.43	475	-	-
MANORG	BE	31-May-2024	355.65	356.60	362.00	345.05	355.95	348.80	352.83	3039	10.72	125	-	-
MANUGRAPH	EQ	31-May-2024	21.75	21.80	22.45	20.80	20.90	21.10	21.39	21835	4.67	204	12246	56.08
MANYAVAR	EQ	31-May-2024	1002.45	1002.50	1074.95	990.20	1057.15	1043.25	1034.09	1582317	16362.61	47933	1107812	70.01
MAPMYINDIA	EQ	31-May-2024	1918.30	1945.50	1950.00	1896.10	1920.00	1917.70	1914.15	51297	981.90	7845	26929	52.50
MARALOVER	EQ	31-May-2024	68.80	68.05	69.60	67.45	68.05	68.50	68.10	12835	8.74	261	7238	56.39
MARATHON	EQ	31-May-2024	391.35	391.50	398.90	368.00	376.00	373.35	382.27	245286	937.64	11407	182614	74.45
MARCO	SM	31-May-2024	43.90	43.50	43.95	42.00	42.00	42.00	42.62	27000	11.51	9	24000	88.89
MARICO	EQ	31-May-2024	597.25	597.25	603.50	591.55	596.00	595.55	597.20	4303624	25701.07	72599	2440709	56.71
MARINE	EQ	31-May-2024	104.40	109.60	109.60	109.60	109.60	109.60	109.60	318886	349.50	681	288886	90.59
MARINETRAN	SM	31-May-2024	30.00	29.50	30.95	28.60	30.95	29.75	29.68	12000	3.56	3	8000	66.67
MARKSANS	EQ	31-May-2024	146.55	148.90	152.00	147.50	148.20	148.55	149.56	2863798	4282.99	30596	865337	30.22
MARSHALL	BE	31-May-2024	32.20	31.55	31.55	31.55	31.55	31.55	31.55	1197	0.38	15	-	-
MARUTI	EQ	31-May-2024	12598.00	12598.00	12633.35	12330.00	12425.00	12399.30	12458.05	908304	113156.99	107729	457010	50.31
MASFIN	EQ	31-May-2024	283.00	284.50	290.40	282.10	288.10	288.65	287.10	102941	295.55	5558	62432	60.65
MASPTOP50	EQ	31-May-2024	43.57	43.88	43.88	43.02	43.35	43.36	43.32	90471	39.19	964	59690	65.98
MASTEK	EQ	31-May-2024	2408.20	2398.00	2445.00	2351.00	2400.00	2382.25	2383.64	49886	1189.10	8835	21875	43.85
MASTER	SM	31-May-2024	196.00	200.00	200.00	196.00	200.00	200.00	198.67	3000	5.96	3	2000	66.67
MATRIMONY	EQ	31-May-2024	544.05	543.05	549.10	540.25	548.00	545.85	545.44	6552	35.74	712	3464	52.87
MAWANASUG	EQ	31-May-2024	98.60	98.10	102.40	98.10	100.00	100.70	101.00	166608	168.28	2487	92464	55.50
MAXESTATES	EQ	31-May-2024	350.30	355.55	355.55	344.30	348.00	348.90	349.03	128201	447.46	7814	61865	48.26
MAXHEALTH	EQ	31-May-2024	780.70	780.70	783.40	743.10	756.00	751.80	753.06	5523537	41595.38	147964	3649724	66.08
MAXIND	EQ	31-May-2024	268.75	276.00	276.00	261.35	267.10	265.00	265.14	40571	107.57	1110	32951	81.22
MAXPOSURE	SM	31-May-2024	84.50	84.50	85.65	84.10	84.10	84.10	85.12	12000	10.21	6	10000	83.33
MAYURUNIQ	EQ	31-May-2024	532.15	532.15	538.65	524.00	530.00	527.95	529.83	100167	530.71	8710	61081	60.98
MAZDA	EQ	31-May-2024	1336.45	1302.70	1345.45	1302.70	1310.15	1319.10	1320.14	8895	117.43	1804	3730	41.93
MAZDOCK	EQ	31-May-2024	3295.10	3308.00	3333.90	3142.00	3179.00	3184.05	3205.24	3812467	122198.55	185320	838016	21.98
MBAPL	EQ	31-May-2024	229.90	230.00	237.05	226.70	231.50	230.50	231.47	42061	97.36	765	35799	85.11
MBECL	BE	31-May-2024	4.95	5.15	5.15	4.70	5.15	5.10	5.04	420850	21.20	362	-	-
MBLINFRA	EQ	31-May-2024	43.70	44.60	44.65	42.05	42.10	42.35	43.35	90001	39.01	734	56177	62.42
MCDOWELL-N	EQ	31-May-2024	1171.35	1173.00	1179.95	1153.30	1163.00	1159.40	1163.56	2180048	25366.14	60389	1310786	60.13
MCL	EQ	31-May-2024	37.80	38.55	39.50	38.05	39.40	39.25	38.86	16116	6.26	261	11520	71.48
MCLEODRUSS	EQ	31-May-2024	24.60	24.30	24.65	23.80	24.00	24.05	24.07	274480	66.06	650	237582	86.56
MCON	SM	31-May-2024	147.85	143.40	150.00	140.45	150.00	150.00	143.26	16000	22.92	15	8000	50.00
MCX	EQ	31-May-2024	3606.45	3648.00	3676.00	3600.00	3635.00	3631.35	3638.13	330568	12026.51	33359	107380	32.48
MDL	SM	31-May-2024	115.20	109.50	109.50	109.45	109.45	109.45	109.47	18000	19.70	9	18000	100.00
MEDANTA	EQ	31-May-2024	1159.50	1160.00	1215.00	1136.05	1180.00	1191.85	1170.70	566384	6630.66	45037	301183	53.18
MEDIASSIST	EQ	31-May-2024	491.80	485.50	497.75	483.00	493.00	491.45	488.65	80644	394.07	7048	42590	52.81
MEDICAMEQ	EQ	31-May-2024	482.70	485.00	539.65	485.00	500.00	500.15	513.04	79589	408.32	7904	21876	27.49
MEDICO	BE	31-May-2024	36.80	37.35	38.10	35.90	38.00	37.00	36.66	39570	14.51	319	-	-
MEDPLUS	EQ	31-May-2024	699.70	702.90	738.80	699.75	736.00	731.30	723.56	257106	1860.31	12034	161850	62.95
MEGAFLEX	SM	31-May-2024	39.65	39.00	39.00	39.00	39.00	39.00	39.00	6000	2.34	2	6000	100.00
MEGASOFT	EQ	31-May-2024	66.30	66.60	68.35	66.30	67.50	67.15	67.03	86052	57.68	591	54646	63.50
MEGASTAR	EQ	31-May-2024	251.70	245.45	253.85	245.00	247.20	247.75	248.72	5129	12.76	449	3083	60.11
MEGATHERM	SM	31-May-2024	348.05	353.95	360.00	340.10	348.45	349.00	349.04	87200	304.36	194	57600	66.06
MENONBE	EQ	31-May-2024	118.85	119.50	120.90	117.15	118.30	118.95	119.29	31419	37.48	842	17620	56.08
MEP	BE	31-May-2024	7.85	7.85	8.10	7.50	7.90	7.85	7.80	158186	12.34	245	-	-
METROBRAND	EQ	31-May-2024	1165.05	1158.90	1196.00	1126.60	1138.00	1135.55	1162.50	188284	2188.80	24167	63771	33.87
METROPOLIS	EQ	31-May-2024	1920.35	1935.00	1955.00	1885.95	1917.00	1906.65	1923.12	182109	3502.17	16695	68419	37.57
MFSL	EQ	31-May-2024	926.70	925.00	933.30	909.15	915.00	918.15	922.44	1139664	10512.72	54177	708173	62.14
MGEL	EQ	31-May-2024	21.05	21.05	21.45	20.40	20.75	20.60	20.80	209890	43.66	656	159869	76.17
MGL	EQ	31-May-2024	1280.90	1287.00	1314.10	1280.00	1299.00	1298.00	1296.50	766832	9942.00	36991	326551	42.58
MHHL	SM	31-May-2024	57.65	56.00	60.00	56.00	59.80	59.80	58.90	21000	12.37	12	15000	71.43
MHLXMIRU	EQ	31-May-2024	210.15	214.95	214.95	209.95	210.80	210.15	210.26	14652	30.81	404	11939	81.48
MHRIL	EQ	31-May-2024	406.60	407.95	408.40	400.25	401.10	403.05	404.81	103736	419.93	13579	56892	54.84
MICEL	EQ	31-May-2024	49.00	49.05	50.90	48.00	48.75	48.90	49.26	557299	274.52	3656	369279	66.26
MICROPRO	SM	31-May-2024	45.10	48.55	54.00	46.60	49.00	49.10	48.76	80000	39.01	48	46400	58.00
MID150BEES	EQ	31-May-2024	197.65	202.99	202.99	196.37	200.00	198.74	198.05	468989	928.84	5005	345970	73.77
MIDCAP	EQ	31-May-2024	147.22	147.22	148.04	145.40	147.78	146.87	146.21	53693	78.50	812	34135	63.57
MIDCAPETF	EQ	31-May-2024	19.41	20.00	20.00	19.32	19.55	19.54	19.47	1016808	197.98	3524	901175	88.63
MIDCAPIETF	EQ	31-May-2024	19.66	19.99	20.00	19.60	20.00	19.84	19.72	675141	133.14	1374	382032	56.59
MIDHANI	EQ	31-May-2024	425.65	429.05	438.80	418.75	433.60	432.15	428.99	895989	3843.70	27305	277547	30.98
MIDQ50ADD	EQ	31-May-2024	230.12	223.20	234.73	223.20	230.91	229.43	229.81	7232	16.62	178	5047	69.79
MIDSELIETF	EQ	31-May-2024	16.05	16.35	16.35	15.82	16.05	15.88	15.90	421106	66.94	1070	378833	89.96
MIDSMALL	EQ	31-May-2024	48.75	49.74	51.00	48.20	50.80	48.54	48.56	743134	360.85	1250	733015	98.64
MINDACORP	EQ	31-May-2024	419.90	419.90	428.00	416.70	425.05	425.35	423.66	602371	2551.98	13530	466858	77.50
MINDSPACE	RR	31-May-2024	347.97	349.00	349.00	341.12	342.00	342.74	346.30	176284	610.47	4394	157042	89.08
MINDTECK	EQ	31-May-2024	272.20	270.40	277.45	260.00	261.25	261.80	265.29	100810	267.44	3753	53765	53.33
MIRCELECTR	EQ	31-May-2024	20.75	20.75	21.50	20.35	20.50	20.50	20.75	409463	84.97	1048	262347	64.07
MIRZAINT	EQ	31-May-2024	43.30	43.30	43.90	41.60	42.90	42.45	42.61	306632	130.66	2042	202838	66.15
MITCON	EQ	31-May-2024	132.40	132.35	134.70	130.00	131.80	132.15	131.59	21377	28.13	1149	8337	39.00
MITTAL	BE	31-May-2024	1.80	1.85	1.85	1.75	1.80	1.80	1.82	517169	9.39	980	-	-
MKPL	BE	31-May-2024	13.20	12.95	12.95	12.95	12.95	12.95	12.95	114768	14.86	267	-	-
MMFL	EQ	31-May-2024	1198.45	1204.80	1222.95	1175.00	1209.90	1206.25	1200.47	84886	1019.03	11380	37146	43.76
MMP	EQ	31-May-2024	270.60	271.90	275.00	265.05	270.00	266.85	268.24	13682	36.70	726	9529	69.65
MMTC	EQ	31-May-2024	70.25	70.35	71.25	69.50	70.30	70.30	70.45	1332169	938.56	8624	567130	42.57
MNC	EQ	31-May-2024	29.22	29.57	29.57	28.88	29.00	28.94	29.03	47560	13.81	397	38439	80.82
MODIRUBBER	BE	31-May-2024	93.50	93.60	93.60	91.10	92.40	92.20	91.81	1962	1.80	58	-	-
MODISONLTD	BE	31-May-2024	127.80	127.00	131.00	123.95	126.60	125.20	126.61	14895	18.86	198	-	-
MODTHREAD	BE	31-May-2024	57.15	56.00	56.00	56.00	56.00	56.00	56.00	1486	0.83	15	-	-
MOGSEC	EQ	31-May-2024	55.24	55.34	56.00	55.34	55.69	55.69	55.76	2664	1.49	36	2446	91.82
MOHEALTH	EQ	31-May-2024	35.44	35.45	35.97	34.89	35.57	35.24	35.12	70845	24.88	797	37921	53.53
MOHITIND	EQ	31-May-2024	20.05	20.30	20.40	19.50	20.00	19.95	19.89	14231	2.83	164	9793	68.81
MOIL	EQ	31-May-2024	484.25	489.00	510.90	475.60	497.00	503.45	496.59	3929711	19514.64	71644	1172690	29.84
MOKSH	BE	31-May-2024	14.95	14.95	14.95	14.95	14.95	14.95	14.95	31774	4.75	168	-	-
MOL	EQ	31-May-2024	78.80	78.80	81.45	78.20	81.35	80.70	79.87	633036	505.61	4458	311117	49.15
MOLDTECH	EQ	31-May-2024	234.20	234.55	253.95	233.05	247.50	248.50	245.24	324352	795.43	12968	160325	49.43
MOLDTKPAC	EQ	31-May-2024	769.50	765.05	779.95	755.25	757.95	756.95	760.02	45415	345.16	4818	24906	54.84
MOLOWVOL	EQ	31-May-2024	35.40	36.28	36.28	35.07	35.30	35.21	35.30	152448	53.81	100	149697	98.20
MOM100	EQ	31-May-2024	54.90	55.47	57.00	54.66	56.79	55.60	55.11	220029	121.26	2058	144769	65.80
MOM30IETF	EQ	31-May-2024	35.08	35.34	35.50	34.39	34.74	34.69	34.62	2207382	764.14	6039	1714842	77.69
MOM50	EQ	31-May-2024	230.26	230.35	235.00	229.01	230.60	230.00	231.00	11850	27.37	149	4872	41.11
MOMENTUM	EQ	31-May-2024	34.66	34.71	35.40	34.20	35.23	34.68	34.41	232302	79.93	969	201268	86.64
MOMOMENTUM	EQ	31-May-2024	69.20	67.47	70.20	67.10	70.00	69.26	69.00	198867	137.22	958	169027	84.99
MON100	EQ	31-May-2024	150.89	150.89	150.90	149.51	150.20	150.43	150.15	389593	584.99	6126	252227	64.74
MONARCH	EQ	31-May-2024	523.20	532.80	533.40	513.00	513.00	516.00	523.50	47725	249.84	2333	28143	58.97
MONIFTY500	EQ	31-May-2024	21.20	21.60	21.60	21.17	21.28	21.26	21.26	226505	48.15	1012	204102	90.11
MONOPHARMA	SM	31-May-2024	40.50	39.50	40.00	39.50	40.00	40.00	39.75	4000	1.59	2	4000	100.00
MONQ50	EQ	31-May-2024	63.12	63.33	63.61	62.33	62.58	62.79	62.92	24454	15.39	318	16757	68.52
MONTECARLO	EQ	31-May-2024	608.00	608.00	636.00	608.00	615.00	615.80	618.84	63219	391.23	5527	28339	44.83
MOQUALITY	EQ	31-May-2024	191.54	192.00	192.86	190.54	192.31	192.59	191.99	1333	2.56	68	710	53.26
MOREALTY	EQ	31-May-2024	99.82	100.94	102.50	100.39	102.50	102.05	101.65	81645	82.99	723	53773	65.86
MOREPENLAB	EQ	31-May-2024	46.50	46.80	46.80	45.80	46.25	46.25	46.28	1881738	870.90	7152	767390	40.78
MOS	SM	31-May-2024	184.30	183.00	184.00	178.15	180.00	180.70	180.71	30400	54.93	37	25600	84.21
MOSMALL250	EQ	31-May-2024	15.62	15.84	15.84	15.43	15.65	15.65	15.62	150634	23.52	669	117324	77.89
MOTHERSON	EQ	31-May-2024	151.70	154.45	156.95	150.00	150.40	151.25	152.43	74205447	113112.49	182524	38713746	52.17
MOTILALOFS	EQ	31-May-2024	2271.05	2275.00	2300.00	2203.20	2222.00	2219.70	2243.30	162126	3636.97	19517	102620	63.30
MOTISONS	EQ	31-May-2024	174.20	177.70	177.70	170.25	171.50	171.05	172.66	198956	343.52	3377	95573	48.04
MOTOGENFIN	EQ	31-May-2024	33.20	33.55	33.75	33.10	33.70	33.60	33.31	1091	0.36	25	999	91.57
MOVALUE	EQ	31-May-2024	101.39	101.39	102.98	100.23	101.81	101.26	101.10	167822	169.66	2610	107665	64.15
MPHASIS	EQ	31-May-2024	2312.80	2324.00	2335.00	2275.70	2276.00	2284.10	2291.83	377956	8662.12	33022	220176	58.25
MPSLTD	EQ	31-May-2024	1661.30	1661.30	1754.80	1641.05	1734.05	1740.65	1706.65	69098	1179.26	6363	44279	64.08
MRF	EQ	31-May-2024	125466.05	126100.00	126899.95	125027.55	125524.10	125431.50	125710.73	14691	18468.16	9079	8237	56.07
MRO-TEK	BE	31-May-2024	81.95	82.50	84.10	78.40	81.00	81.30	81.36	20393	16.59	155	-	-
MRPL	EQ	31-May-2024	207.35	208.00	210.70	201.35	203.70	203.15	204.07	3843161	7842.71	39857	1494091	38.88
MSPL	EQ	31-May-2024	24.25	24.55	25.45	23.25	24.55	24.55	24.57	729472	179.26	1599	444610	60.95
MSTCLTD	EQ	31-May-2024	875.95	880.30	907.90	875.00	887.95	891.20	888.16	250335	2223.36	13950	93114	37.20
MSUMI	EQ	31-May-2024	66.70	67.20	68.00	66.70	67.30	67.65	67.32	5777880	3889.75	32266	3402544	58.89
MTARTECH	EQ	31-May-2024	1807.80	1812.05	1829.85	1786.00	1800.95	1800.60	1804.13	330393	5960.70	27576	138125	41.81
MTEDUCARE	BE	31-May-2024	3.15	3.25	3.25	3.10	3.10	3.15	3.18	14498	0.46	39	-	-
MTNL	EQ	31-May-2024	36.75	37.10	37.55	36.20	36.95	37.00	36.98	1677585	620.38	4979	665883	39.69
MUFIN	EQ	31-May-2024	113.95	116.85	116.85	110.45	115.70	113.65	112.73	101961	114.94	1632	59995	58.84
MUFTI	EQ	31-May-2024	168.20	165.00	166.15	161.75	162.25	162.20	163.44	464358	758.94	9931	305494	65.79
MUKANDLTD	EQ	31-May-2024	153.45	153.45	156.90	151.95	155.00	155.10	153.90	71789	110.48	1932	43631	60.78
MUKKA	EQ	31-May-2024	33.15	33.70	33.75	33.20	33.45	33.35	33.37	1906117	636.12	2816	1735867	91.07
MUKTAARTS	EQ	31-May-2024	64.45	64.45	64.45	61.65	63.25	62.45	62.70	10446	6.55	120	5145	49.25
MUNJALAU	EQ	31-May-2024	79.70	81.45	81.45	79.30	80.15	80.20	80.16	44759	35.88	584	29341	65.55
MUNJALSHOW	EQ	31-May-2024	154.50	156.05	156.05	150.65	153.50	153.20	153.03	76761	117.47	2867	44932	58.53
MURUDCERA	EQ	31-May-2024	42.95	43.70	44.50	43.10	44.25	44.15	43.79	61334	26.86	582	43576	71.05
MUTHOOTCAP	EQ	31-May-2024	272.70	273.55	285.00	271.55	280.05	280.70	278.83	38726	107.98	1866	18940	48.91
MUTHOOTFIN	EQ	31-May-2024	1674.00	1701.00	1744.60	1674.75	1690.00	1683.45	1695.43	2333675	39565.86	88273	1019413	43.68
MUTHOOTMF	EQ	31-May-2024	217.30	218.50	220.30	215.30	217.50	217.15	217.60	118847	258.61	4262	63265	53.23
MVGJL	EQ	31-May-2024	243.50	242.00	247.20	234.95	238.00	236.60	238.63	62783	149.82	1428	37389	59.55
MVKAGRO	SM	31-May-2024	42.75	44.80	44.80	42.30	42.75	43.30	43.32	22800	9.88	18	20400	89.47
MWL	SM	31-May-2024	143.00	143.00	150.00	143.00	146.75	145.30	146.48	27600	40.43	20	21600	78.26
NACLIND	EQ	31-May-2024	66.50	67.50	69.90	66.15	68.30	67.75	68.05	219119	149.11	1719	115468	52.70
NAGAFERT	EQ	31-May-2024	10.10	10.20	10.30	10.05	10.10	10.10	10.12	492461	49.86	867	334032	67.83
NAGREEKCAP	EQ	31-May-2024	20.70	21.70	21.70	20.15	20.60	20.70	21.42	25825	5.53	141	21156	81.92
NAGREEKEXP	EQ	31-May-2024	30.60	30.25	31.30	30.05	30.05	30.10	30.43	28478	8.67	273	20774	72.95
NAHARCAP	EQ	31-May-2024	280.55	284.35	284.65	280.10	283.40	283.25	282.52	7433	21.00	225	6347	85.39
NAHARINDUS	EQ	31-May-2024	116.80	118.60	125.00	118.60	120.15	120.70	122.02	61920	75.56	696	35106	56.70
NAHARPOLY	EQ	31-May-2024	180.10	179.50	187.00	179.50	186.00	185.55	182.22	10701	19.50	421	6268	58.57
NAHARSPING	EQ	31-May-2024	258.30	258.35	263.00	255.00	257.15	256.25	257.22	27218	70.01	1267	16296	59.87
NAM-INDIA	EQ	31-May-2024	600.90	602.00	609.70	594.00	605.00	598.30	603.17	684629	4129.49	26853	417928	61.04
NAMAN	SM	31-May-2024	89.60	90.95	91.00	88.00	91.00	91.00	88.93	36800	32.73	23	30400	82.61
NARMADA	BE	31-May-2024	21.60	21.60	21.60	21.20	21.20	21.20	21.23	6368	1.35	20	-	-
NATCOPHARM	EQ	31-May-2024	1020.30	1020.50	1031.00	994.25	1000.00	997.65	1006.44	693206	6976.72	36421	376326	54.29
NATHBIOGEN	EQ	31-May-2024	183.90	185.00	185.60	182.60	185.35	183.60	184.22	21214	39.08	791	14417	67.96
NATIONALUM	EQ	31-May-2024	189.50	190.85	193.70	187.00	191.00	191.65	190.24	22219016	42269.61	79314	7674779	34.54
NAUKRI	EQ	31-May-2024	5755.45	5775.00	5800.00	5660.00	5721.95	5697.10	5697.15	838393	47764.48	61881	566560	67.58
NAVA	EQ	31-May-2024	497.85	500.75	502.90	483.35	486.85	486.65	490.01	346543	1698.10	10342	228568	65.96
NAVINFLUOR	EQ	31-May-2024	3231.20	3255.40	3265.00	3175.70	3186.75	3187.40	3204.59	132888	4258.51	16353	65776	49.50
NAVINIFTY	EQ	31-May-2024	227.92	228.01	232.01	226.42	227.46	229.85	228.03	1414	3.22	54	1231	87.06
NAVKARCORP	EQ	31-May-2024	99.40	98.00	100.20	98.00	98.85	98.20	98.73	275861	272.34	2395	133167	48.27
NAVNETEDUL	EQ	31-May-2024	148.65	149.35	150.00	146.45	147.85	148.35	148.29	210532	312.20	3332	129499	61.51
NAZARA	EQ	31-May-2024	704.95	701.65	706.65	687.60	700.00	701.85	699.08	368275	2574.55	13820	153472	41.67
NBCC	EQ	31-May-2024	137.35	138.55	143.00	135.00	142.90	142.40	139.64	19157682	26752.32	89572	7483051	39.06
NBIFIN	EQ	31-May-2024	1725.00	1787.90	1799.95	1760.00	1799.95	1797.65	1778.37	47	0.84	24	28	59.57
NCC	EQ	31-May-2024	285.65	288.85	297.70	284.55	288.00	286.95	290.78	9614276	27956.11	73708	3553734	36.96
NCLIND	EQ	31-May-2024	198.05	198.05	202.00	197.50	200.40	200.55	199.71	83764	167.28	2423	51918	61.98
NDGL	EQ	31-May-2024	2296.30	2295.55	2349.40	2244.55	2260.00	2258.55	2266.36	601	13.62	114	429	71.38
NDL	EQ	31-May-2024	41.55	42.95	43.80	40.70	40.75	41.35	41.71	2605045	1086.47	4246	1450818	55.69
NDLVENTURE	EQ	31-May-2024	93.85	95.50	96.00	88.10	90.20	89.15	90.40	24731	22.36	490	17068	69.01
NDRAUTO	EQ	31-May-2024	851.80	877.00	877.00	828.00	830.00	831.90	840.70	5552	46.68	1397	3215	57.91
NDTV	EQ	31-May-2024	229.95	231.60	255.75	231.55	247.85	247.90	246.49	2548647	6282.05	45990	634728	24.90
NECCLTD	EQ	31-May-2024	24.85	25.30	25.45	24.50	24.70	24.80	24.94	226453	56.47	957	143676	63.45
NECLIFE	EQ	31-May-2024	31.60	31.70	32.10	31.60	31.75	31.85	31.82	89792	28.57	525	53874	60.00
NELCAST	EQ	31-May-2024	132.40	134.00	135.85	131.15	134.30	134.45	133.45	84086	112.21	3123	39333	46.78
NELCO	EQ	31-May-2024	722.60	725.55	731.65	705.00	716.00	718.45	715.55	65311	467.34	5978	28500	43.64
NEOGEN	EQ	31-May-2024	1498.75	1504.75	1520.75	1476.25	1480.00	1481.95	1486.40	39964	594.02	5519	23736	59.39
NESCO	EQ	31-May-2024	855.35	852.00	861.95	846.20	850.00	851.70	852.31	49159	418.99	4982	26266	53.43
NESTLEIND	EQ	31-May-2024	2404.80	2425.60	2425.60	2345.00	2354.85	2354.90	2367.88	2532973	59977.80	165935	1528432	60.34
NETF	EQ	31-May-2024	241.71	244.32	246.70	239.26	245.00	239.96	240.20	11028	26.49	205	5423	49.17
NETWEB	EQ	31-May-2024	2234.35	2252.00	2346.05	2175.00	2346.00	2343.10	2305.84	290158	6690.57	15559	185407	63.90
NETWORK18	EQ	31-May-2024	80.95	81.30	81.50	78.80	79.75	79.90	79.81	712425	568.58	5485	501301	70.37
NEULANDLAB	EQ	31-May-2024	6194.75	6110.05	6182.05	6012.00	6033.70	6042.50	6060.55	20370	1234.53	6673	10635	52.21
NEWGEN	EQ	31-May-2024	851.30	858.00	925.00	842.30	920.00	913.70	892.88	287303	2565.27	25394	179580	62.51
NEWJAISA	SM	31-May-2024	90.50	88.50	89.05	81.00	86.00	85.25	84.04	357000	300.03	173	282000	78.99
NEXT50	EQ	31-May-2024	683.38	688.69	688.69	677.80	685.61	685.41	682.34	4680	31.93	204	4209	89.94
NEXT50IETF	EQ	31-May-2024	70.18	72.30	72.50	69.42	70.23	70.41	70.08	432236	302.92	3349	362764	83.93
NEXTMEDIA	EQ	31-May-2024	6.75	7.10	7.10	6.75	6.75	6.90	6.98	4377	0.31	43	3994	91.25
NFL	EQ	31-May-2024	103.40	105.75	106.70	100.60	102.50	102.50	103.04	4001171	4122.87	20546	1265314	31.62
NGIL	EQ	31-May-2024	49.35	50.00	51.25	47.55	47.80	47.80	48.26	294600	142.18	1001	57714	19.59
NGLFINE	EQ	31-May-2024	2283.85	2291.10	2300.00	2225.55	2240.00	2241.80	2255.08	2889	65.15	752	1652	57.18
NH	EQ	31-May-2024	1167.50	1167.20	1197.95	1146.35	1185.30	1189.25	1180.58	636124	7509.94	38597	349557	54.95
NHPC	EQ	31-May-2024	101.05	101.85	110.45	101.40	108.00	107.25	106.44	596996129	635462.29	522450	351390237	58.86
NIACL	EQ	31-May-2024	228.80	229.25	233.30	226.55	229.60	228.75	229.63	695265	1596.56	13129	227745	32.76
NIBL	EQ	31-May-2024	33.90	36.20	36.20	33.65	34.00	33.80	34.70	12037	4.18	338	6435	53.46
NIDAN	SM	31-May-2024	34.15	34.10	35.50	33.20	33.50	33.85	34.51	32000	11.04	23	28000	87.50
NIF100BEES	EQ	31-May-2024	246.28	248.99	248.99	245.76	246.75	246.75	246.93	40286	99.48	506	33777	83.84
NIF100IETF	EQ	31-May-2024	25.85	26.65	26.65	25.79	26.00	25.87	25.89	82376	21.32	874	56618	68.73
NIF10GETF	EQ	31-May-2024	22.82	23.00	23.00	22.84	22.85	22.85	22.85	404	0.09	11	324	80.20
NIF5GETF	EQ	31-May-2024	56.50	56.00	56.50	55.80	56.50	56.50	55.85	45	0.03	3	42	93.33
NIFITETF	EQ	31-May-2024	330.39	337.01	337.01	326.85	337.00	327.58	328.80	3457	11.37	140	2761	79.87
NIFMID150	EQ	31-May-2024	193.21	190.89	193.00	189.31	192.59	191.71	190.07	6344	12.06	135	4312	67.97
NIFTY1	EQ	31-May-2024	243.34	244.20	245.25	242.50	242.50	243.87	243.93	258070	629.52	753	232699	90.17
NIFTY50ADD	EQ	31-May-2024	231.46	232.07	238.00	231.46	238.00	232.38	232.18	36859	85.58	410	26087	70.78
NIFTYBEES	EQ	31-May-2024	250.35	251.67	252.12	250.00	251.25	251.15	251.03	9390922	23574.50	41293	7799698	83.06
NIFTYBETF	EQ	31-May-2024	226.62	226.63	230.00	225.51	230.00	227.05	226.78	1404	3.18	79	1236	88.03
NIFTYETF	EQ	31-May-2024	238.59	239.39	240.13	237.75	239.15	238.97	239.02	101039	241.51	731	85050	84.18
NIFTYIETF	EQ	31-May-2024	248.50	248.51	256.00	248.38	249.99	249.16	249.45	637467	1590.16	11283	497459	78.04
NIFTYQLITY	EQ	31-May-2024	19.87	19.87	23.80	19.71	20.27	20.20	19.90	222519	44.27	437	217834	97.89
NIITLTD	EQ	31-May-2024	100.50	100.80	101.20	99.60	100.00	100.00	100.23	257936	258.53	4993	158888	61.60
NIITMTS	EQ	31-May-2024	422.85	432.95	432.95	411.60	414.00	414.95	419.47	173983	729.81	13433	96957	55.73
NILAINFRA	EQ	31-May-2024	10.60	10.80	10.95	10.35	10.40	10.50	10.64	481580	51.23	1054	369035	76.63
NILASPACES	BE	31-May-2024	8.30	8.15	8.15	8.15	8.15	8.15	8.15	44849	3.66	195	-	-
NILKAMAL	EQ	31-May-2024	1820.10	1825.00	1832.95	1794.00	1807.00	1804.75	1805.51	5540	100.03	1192	3443	62.15
NINSYS	EQ	31-May-2024	510.10	525.00	554.90	480.35	500.00	501.50	518.12	32803	169.96	2815	16676	50.84
NIPPOBATRY	EQ	31-May-2024	592.15	595.00	601.80	583.00	590.80	586.95	591.45	14187	83.91	1213	6927	48.83
NIRAJ	EQ	31-May-2024	46.70	48.00	48.00	44.40	44.60	44.65	44.93	80102	35.99	472	61227	76.44
NIRMAN	SM	31-May-2024	212.90	211.05	217.85	195.00	207.00	204.00	207.12	34800	72.08	55	23400	67.24
NITCO	BE	31-May-2024	70.45	69.05	71.80	69.05	71.80	71.80	70.16	188357	132.15	159	-	-
NITINSPIN	EQ	31-May-2024	321.50	324.80	329.50	310.40	314.85	314.70	317.48	167269	531.05	7674	107286	64.14
NITIRAJ	BE	31-May-2024	222.55	222.55	227.00	222.55	223.00	223.00	224.05	55748	124.90	126	-	-
NKIND	EQ	31-May-2024	46.40	47.45	48.70	45.10	46.00	46.00	46.37	206	0.10	48	62	30.10
NLCINDIA	EQ	31-May-2024	218.20	220.10	240.00	215.55	235.20	236.50	232.42	13274627	30852.71	103675	5203797	39.20
NMDC	EQ	31-May-2024	249.45	252.80	261.85	250.20	260.00	260.15	257.94	24596856	63444.39	111452	12771365	51.92
NOCIL	EQ	31-May-2024	259.25	260.00	260.00	252.00	252.75	253.10	254.61	353050	898.89	8831	207293	58.71
NOIDATOLL	EQ	31-May-2024	8.80	9.10	9.20	9.10	9.20	9.20	9.18	38765	3.56	90	34764	89.68
NORBTEAEXP	EQ	31-May-2024	11.85	11.60	12.25	11.60	11.65	11.85	11.82	3886	0.46	73	3464	89.14
NOVAAGRI	EQ	31-May-2024	48.85	49.00	49.45	48.10	48.85	49.05	48.77	206668	100.79	2488	117073	56.65
NPBET	EQ	31-May-2024	247.16	247.88	248.45	246.04	247.60	247.60	247.61	222	0.55	16	142	63.96
NPST	SM	31-May-2024	1332.75	1358.00	1370.00	1330.00	1335.00	1338.80	1345.60	7800	104.96	68	6100	78.21
NRAIL	EQ	31-May-2024	412.55	413.15	414.55	406.80	409.00	408.10	409.03	3991	16.32	461	2752	68.96
NRBBEARING	EQ	31-May-2024	316.05	318.60	318.60	312.30	315.00	314.40	315.06	83440	262.89	3953	48350	57.95
NRL	EQ	31-May-2024	75.60	73.60	79.75	73.50	75.20	76.60	76.62	163265	125.10	896	97709	59.85
NSIL	EQ	31-May-2024	3405.40	3420.95	3420.95	3355.00	3399.00	3376.70	3382.70	3459	117.01	743	2194	63.43
NSLNISP	EQ	31-May-2024	59.25	59.85	61.00	58.80	60.10	60.10	59.96	11261079	6751.59	29754	4325074	38.41
NTPC	EQ	31-May-2024	359.70	363.45	366.65	355.50	359.65	359.00	359.31	30515612	109645.24	306164	18697345	61.27
NUCLEUS	EQ	31-May-2024	1166.10	1154.45	1189.40	1140.00	1172.00	1171.20	1166.21	31748	370.25	5254	14367	45.25
NURECA	EQ	31-May-2024	260.40	262.95	296.30	257.05	265.20	265.35	283.35	336398	953.17	9198	53978	16.05
NUVAMA	EQ	31-May-2024	4807.35	4855.40	4886.40	4765.45	4826.70	4840.00	4825.97	42559	2053.88	8752	20670	48.57
NUVOCO	EQ	31-May-2024	310.90	313.05	315.45	310.00	314.40	314.45	313.13	138894	434.92	7447	74754	53.82
NV20	EQ	31-May-2024	141.54	141.55	142.29	138.70	141.39	139.36	139.90	38715	54.16	488	22141	57.19
NV20BEES	EQ	31-May-2024	140.87	142.96	143.00	140.00	140.00	140.81	140.88	22905	32.27	303	17655	77.08
NV20IETF	EQ	31-May-2024	13.72	14.15	14.15	13.62	13.75	13.65	13.68	677257	92.67	2024	401575	59.29
NXST	RR	31-May-2024	125.56	125.56	130.40	125.20	127.00	128.01	128.01	9215385	11796.49	8441	8534169	92.61
NYKAA	EQ	31-May-2024	161.50	161.50	164.90	160.15	163.95	164.20	163.72	4975266	8145.40	38674	2984397	59.98
OAL	EQ	31-May-2024	349.65	353.50	359.65	341.65	344.00	344.70	349.07	32573	113.70	3444	17858	54.82
OBCL	EQ	31-May-2024	55.65	55.40	57.45	52.85	54.65	54.25	54.40	67778	36.87	1288	35308	52.09
OBEROIRLTY	EQ	31-May-2024	1810.45	1835.00	1868.35	1800.00	1816.00	1819.65	1819.67	1236595	22501.92	60995	571565	46.22
OCCL	EQ	31-May-2024	658.80	668.70	668.80	649.00	655.15	656.95	658.35	30360	199.87	3527	16498	54.34
OFSS	EQ	31-May-2024	7421.45	7450.00	7497.00	7368.05	7465.00	7454.95	7423.97	162147	12037.74	24674	99362	61.28
OIL	EQ	31-May-2024	629.10	630.10	638.80	618.10	635.75	635.70	630.44	1919665	12102.26	65903	771529	40.19
OILCOUNTUB	BE	31-May-2024	37.25	38.00	38.75	36.30	37.40	36.75	37.26	9841	3.67	86	-	-
OLECTRA	EQ	31-May-2024	1757.70	1763.00	1787.25	1725.00	1755.00	1746.15	1744.21	688174	12003.21	35248	275785	40.07
OLIL	SM	31-May-2024	64.50	62.05	63.00	62.05	63.00	62.50	62.53	2400	1.50	2	1200	50.00
OMAXAUTO	BE	31-May-2024	137.90	140.65	140.65	140.65	140.65	140.65	140.65	51030	71.77	57	-	-
OMAXE	EQ	31-May-2024	93.35	92.75	93.50	89.20	91.00	90.00	91.61	211853	194.09	2236	139078	65.65
OMFURN	SM	31-May-2024	63.75	60.50	61.50	60.50	61.50	61.50	61.00	4800	2.93	2	2400	50.00
OMINFRAL	EQ	31-May-2024	108.40	110.95	110.95	106.50	109.25	109.00	108.47	181114	196.45	2689	119365	65.91
OMKARCHEM	BZ	31-May-2024	6.80	6.80	7.05	6.50	7.00	6.90	6.66	29394	1.96	46	-	-
ONDOOR	SM	31-May-2024	303.75	314.90	314.90	296.90	309.50	303.20	307.10	1800	5.53	3	1200	66.67
ONELIFECAP	BE	31-May-2024	17.00	17.40	17.80	16.85	17.65	17.65	17.51	29576	5.18	91	-	-
ONEPOINT	EQ	31-May-2024	55.30	56.00	56.55	53.50	53.75	54.30	54.56	551585	300.95	1798	307733	55.79
ONGC	EQ	31-May-2024	266.70	268.45	268.45	263.00	265.70	264.35	264.92	24167379	64023.41	146871	13872002	57.40
ONMOBILE	EQ	31-May-2024	69.45	69.90	70.40	68.65	69.15	69.00	69.21	288303	199.53	2811	163060	56.56
ONWARDTEC	EQ	31-May-2024	385.40	386.20	390.45	372.95	376.60	376.35	379.06	76476	289.89	6135	38571	50.44
OPTIEMUS	EQ	31-May-2024	266.80	267.45	267.45	255.95	259.80	257.75	259.80	131503	341.65	5485	72125	54.85
ORBTEXP	EQ	31-May-2024	171.55	168.50	171.35	164.00	164.00	166.20	169.07	26245	44.37	902	13014	49.59
ORCHPHARMA	EQ	31-May-2024	1006.05	1000.00	1034.95	997.15	1001.05	1002.70	1004.64	300794	3021.91	11829	240295	79.89
ORIANA	SM	31-May-2024	2245.15	2280.00	2314.00	2156.00	2204.00	2197.90	2225.88	79050	1759.56	489	41400	52.37
ORICONENT	EQ	31-May-2024	36.05	36.55	37.10	35.50	35.80	35.65	35.97	196883	70.83	1298	127902	64.96
ORIENTALTL	EQ	31-May-2024	10.10	10.40	10.40	9.75	9.95	9.85	10.03	127775	12.81	540	60206	47.12
ORIENTBELL	EQ	31-May-2024	359.10	359.75	367.70	355.85	365.90	360.45	360.00	20390	73.40	1709	11972	58.72
ORIENTCEM	EQ	31-May-2024	211.45	211.45	213.50	205.25	206.95	206.45	208.38	441842	920.73	11313	256524	58.06
ORIENTCER	EQ	31-May-2024	44.40	45.60	45.70	43.60	43.85	43.95	44.33	57774	25.61	496	39956	69.16
ORIENTELEC	EQ	31-May-2024	222.90	237.20	239.00	222.00	225.35	226.95	231.42	2576809	5963.23	40766	381462	14.80
ORIENTHOT	EQ	31-May-2024	133.75	134.05	134.90	128.00	132.95	131.95	131.22	598708	785.65	10374	299142	49.96
ORIENTLTD	EQ	31-May-2024	85.00	86.50	88.80	85.50	88.00	87.40	87.47	6936	6.07	145	4506	64.97
ORIENTPPR	EQ	31-May-2024	47.35	47.40	47.90	45.85	46.80	46.45	46.59	2273312	1059.21	7738	975559	42.91
ORISSAMINE	EQ	31-May-2024	5588.75	5606.00	5725.15	5375.10	5725.15	5641.10	5506.56	24000	1321.57	5576	8958	37.33
ORTINLAB	EQ	31-May-2024	17.15	17.20	17.55	16.70	17.40	17.25	17.14	6854	1.17	94	4816	70.27
OSIAHYPER	BE	31-May-2024	25.75	27.00	27.00	24.50	26.50	26.45	26.21	1270745	333.11	2394	-	-
OSWALAGRO	EQ	31-May-2024	42.85	41.50	43.55	41.50	42.40	42.35	42.49	27850	11.83	340	17347	62.29
OSWALGREEN	EQ	31-May-2024	31.25	30.80	31.55	30.60	31.00	31.10	31.05	174270	54.12	1333	89986	51.64
OSWALSEEDS	BE	31-May-2024	26.25	26.00	26.70	24.95	25.45	25.60	25.42	68615	17.44	512	-	-
OWAIS	SM	31-May-2024	1236.65	1248.00	1281.00	1180.00	1225.00	1210.65	1225.54	65600	803.95	41	52800	80.49
PAGEIND	EQ	31-May-2024	37964.75	37550.00	37578.65	35731.05	35950.00	35954.70	36327.11	59479	21607.00	18765	25009	42.05
PAISALO	EQ	31-May-2024	62.55	65.65	65.65	62.00	62.55	63.00	63.10	1387399	875.43	7310	1067202	76.92
PAKKA	EQ	31-May-2024	248.85	254.40	255.95	233.25	236.00	235.25	239.41	308121	737.69	14477	162403	52.71
PALASHSECU	EQ	31-May-2024	135.65	135.00	136.85	132.10	133.30	133.40	134.12	1850	2.48	159	990	53.51
PALREDTEC	BE	31-May-2024	111.70	111.70	112.95	108.00	111.35	110.30	110.89	9166	10.16	227	-	-
PANACEABIO	EQ	31-May-2024	132.65	133.00	133.90	130.15	130.60	131.00	131.59	74410	97.92	1417	46775	62.86
PANACHE	EQ	31-May-2024	84.65	86.00	86.00	81.00	85.70	83.05	83.27	6987	5.82	120	5079	72.69
PANAMAPET	EQ	31-May-2024	364.20	364.20	368.85	356.10	361.50	358.90	361.90	90795	328.59	4807	43916	48.37
PANSARI	EQ	31-May-2024	85.35	86.90	87.50	84.60	87.30	86.10	86.39	3887	3.36	54	1642	42.24
PAR	EQ	31-May-2024	225.10	227.75	234.40	220.40	225.10	224.30	224.75	9416	21.16	584	5035	53.47
PARACABLES	BE	31-May-2024	77.45	78.00	80.10	76.80	78.50	78.55	78.73	459000	361.36	2173	-	-
PARADEEP	EQ	31-May-2024	69.95	70.20	71.30	69.05	69.70	69.85	70.27	2575570	1809.79	12721	1307609	50.77
PARAGMILK	EQ	31-May-2024	167.20	168.20	169.40	165.25	169.10	168.90	167.70	447787	750.94	7186	219254	48.96
PARAGON	SM	31-May-2024	123.80	123.50	124.00	121.00	124.00	124.00	122.72	15600	19.14	13	9600	61.54
PARAS	EQ	31-May-2024	923.60	935.00	946.70	891.00	911.00	917.00	913.84	1808203	16524.09	59015	386968	21.40
PARASPETRO	BE	31-May-2024	3.10	3.15	3.15	3.15	3.15	3.15	3.15	140319	4.42	195	-	-
PARIN	SM	31-May-2024	190.00	190.00	195.00	190.00	195.00	195.00	192.50	2000	3.85	2	1000	50.00
PARKHOTELS	EQ	31-May-2024	174.90	176.50	176.50	167.10	167.40	167.80	169.88	496576	843.56	11968	336901	67.84
PARSVNATH	EQ	31-May-2024	12.85	13.00	13.15	12.50	12.50	12.55	12.64	311394	39.36	607	222178	71.35
PARTYCRUS	SM	31-May-2024	118.25	117.00	117.00	114.00	114.00	114.00	115.80	5000	5.79	5	5000	100.00
PASHUPATI	SM	31-May-2024	249.30	247.10	261.75	246.95	251.10	251.10	251.00	112000	281.12	80	67200	60.00
PASUPTAC	EQ	31-May-2024	35.80	35.80	36.70	35.80	36.70	36.35	36.23	101503	36.78	782	67613	66.61
PATANJALI	EQ	31-May-2024	1433.05	1436.00	1445.00	1409.00	1421.90	1430.10	1427.82	466176	6656.17	16702	260964	55.98
PATELENG	EQ	31-May-2024	59.80	60.60	62.15	58.85	61.80	61.80	60.86	9073005	5522.27	26026	4917938	54.20
PATINTLOG	EQ	31-May-2024	20.70	20.70	21.00	20.35	20.55	20.45	20.55	166110	34.14	754	91519	55.10
PATTECH	ST	31-May-2024	88.00	85.50	85.50	85.50	85.50	85.50	85.50	1500	1.28	1	1500	100.00
PAVNAIND	EQ	31-May-2024	551.35	548.00	558.40	538.40	545.15	544.80	547.71	13167	72.12	409	12074	91.70
PAYTM	EQ	31-May-2024	377.40	384.95	396.25	358.55	363.00	360.75	370.77	44068826	163394.34	204135	25190349	57.16
PCBL	EQ	31-May-2024	238.20	240.65	244.05	231.10	233.60	234.75	237.06	2650793	6284.01	54793	1496502	56.45
PCJEWELLER	EQ	31-May-2024	46.65	47.50	47.90	45.55	46.40	46.35	46.30	859095	397.78	4027	559050	65.07
PDMJEPAPER	EQ	31-May-2024	89.40	89.40	90.40	87.15	88.40	88.40	88.59	748124	662.77	5865	192843	25.78
PDSL	EQ	31-May-2024	425.65	425.65	431.40	411.00	415.90	413.25	417.78	67126	280.44	6672	39722	59.18
PEARLPOLY	BE	31-May-2024	34.30	35.30	35.45	33.50	34.55	34.55	34.66	18709	6.48	96	-	-
PEL	EQ	31-May-2024	800.00	809.80	809.80	791.00	795.05	794.85	796.88	1063136	8471.87	40328	497203	46.77
PENIND	EQ	31-May-2024	140.30	142.65	145.00	137.10	144.00	143.95	141.95	630632	895.17	10949	335725	53.24
PENINLAND	EQ	31-May-2024	58.95	59.00	60.45	57.40	58.60	58.80	58.86	1195933	703.90	6222	356511	29.81
PENTAGON	SM	31-May-2024	113.00	113.00	113.00	111.00	112.80	112.80	112.68	8000	9.01	8	6000	75.00
PERFECT	SM	31-May-2024	31.50	29.95	29.95	29.95	29.95	29.95	29.95	15000	4.49	4	15000	100.00
PERSISTENT	EQ	31-May-2024	3517.05	3531.00	3544.95	3400.00	3405.00	3410.50	3437.98	898926	30904.94	77032	546834	60.83
PETRONET	EQ	31-May-2024	293.85	295.70	298.80	291.60	296.75	297.35	296.54	9113083	27023.92	46884	5964771	65.45
PFC	EQ	31-May-2024	500.45	505.00	512.25	479.50	493.60	492.45	490.45	31653901	155247.92	247249	13579711	42.90
PFIZER	EQ	31-May-2024	4577.00	4533.30	4628.00	4529.30	4587.00	4609.75	4564.88	19566	893.17	3788	13491	68.95
PFOCUS	EQ	31-May-2024	103.65	99.45	102.65	98.50	102.50	102.10	100.48	156494	157.25	2184	71894	45.94
PFS	EQ	31-May-2024	38.90	37.85	38.80	37.35	38.60	38.55	38.07	1008608	384.01	4937	612932	60.77
PGEL	EQ	31-May-2024	2536.30	2556.00	2605.00	2520.15	2590.00	2590.15	2577.50	167003	4304.50	14412	106929	64.03
PGHH	EQ	31-May-2024	15801.80	15775.00	16380.00	15660.00	16203.50	15971.45	15933.17	9310	1483.38	3471	6013	64.59
PGHL	EQ	31-May-2024	4773.90	4773.90	4795.85	4661.55	4700.00	4700.90	4720.40	16268	767.92	3968	11171	68.67
PGIL	EQ	31-May-2024	615.40	620.00	659.00	620.00	640.00	638.65	640.45	26224	167.95	1972	16317	62.22
PGINVIT	IV	31-May-2024	95.07	95.05	95.55	94.62	95.15	94.97	94.95	771833	732.87	10865	682880	88.48
PHANTOMFX	SM	31-May-2024	391.75	394.00	401.95	370.00	392.00	390.80	381.47	95700	365.07	280	70200	73.35
PHARMABEES	EQ	31-May-2024	19.31	19.90	19.90	19.03	19.23	19.11	19.18	3014612	578.11	11628	2115648	70.18
PHOENIXLTD	EQ	31-May-2024	3068.15	3100.00	3299.00	3025.05	3166.80	3099.65	3103.08	12329402	382590.98	285399	8154958	66.14
PIDILITIND	EQ	31-May-2024	2998.80	2998.80	2998.85	2920.00	2947.70	2969.50	2959.11	1237333	36614.10	58131	930773	75.22
PIGL	BE	31-May-2024	69.55	70.90	70.90	68.65	68.65	68.65	69.59	50532	35.16	64	-	-
PIIND	EQ	31-May-2024	3557.25	3557.25	3578.00	3511.40	3560.75	3539.70	3537.47	1252747	44315.57	72983	734172	58.60
PILANIINVS	EQ	31-May-2024	3730.25	3726.15	3759.55	3651.20	3720.00	3677.10	3698.78	2747	101.61	757	1720	62.61
PILITA	EQ	31-May-2024	12.65	12.85	13.00	12.20	12.60	12.30	12.61	175385	22.12	638	120334	68.61
PIONEEREMB	EQ	31-May-2024	44.30	46.00	46.00	43.45	44.80	44.80	44.75	22689	10.15	243	17011	74.97
PITTIENG	EQ	31-May-2024	890.75	885.60	915.00	885.60	902.00	900.75	897.62	135767	1218.67	6924	85743	63.15
PIXTRANS	EQ	31-May-2024	1251.50	1293.00	1331.00	1259.25	1312.50	1312.50	1293.70	80805	1045.37	3326	73127	90.50
PKTEA	EQ	31-May-2024	309.65	308.45	310.70	303.00	305.00	305.00	309.08	543	1.68	74	470	86.56
PLADAINFO	SM	31-May-2024	32.75	30.00	30.00	29.05	30.00	29.50	29.76	12000	3.57	4	12000	100.00
PLASTIBLEN	EQ	31-May-2024	251.05	252.40	253.00	249.60	250.00	250.40	250.48	9958	24.94	443	6503	65.30
PLATIND	EQ	31-May-2024	193.55	194.00	196.45	187.75	189.45	189.35	191.93	440509	845.48	9183	260327	59.10
PLAZACABLE	EQ	31-May-2024	88.90	88.95	89.20	85.05	85.95	85.95	86.30	167427	144.48	3151	106090	63.36
PNB	EQ	31-May-2024	127.45	128.60	130.00	126.05	129.20	129.45	128.81	74303548	95709.94	123007	42464805	57.15
PNBGILTS	EQ	31-May-2024	101.70	102.45	103.55	101.00	101.65	101.45	101.87	322880	328.92	3847	133448	41.33
PNBHOUSING	EQ	31-May-2024	745.40	745.00	746.10	717.00	721.00	722.90	725.06	1560869	11317.16	41968	815371	52.24
PNC	EQ	31-May-2024	58.65	58.95	67.80	58.30	60.90	60.60	63.76	341934	218.00	3761	109447	32.01
PNCINFRA	EQ	31-May-2024	513.65	516.70	532.00	511.05	517.15	517.90	520.40	959797	4994.75	39247	271091	28.24
POCL	EQ	31-May-2024	659.45	666.85	671.90	625.05	630.20	631.50	639.30	49889	318.94	2666	36006	72.17
PODDARHOUS	BZ	31-May-2024	101.00	99.00	99.00	96.25	98.95	98.95	98.94	577	0.57	11	-	-
PODDARMENT	EQ	31-May-2024	388.85	390.90	399.45	385.00	395.00	392.40	391.21	5629	22.02	639	3813	67.74
POKARNA	EQ	31-May-2024	550.05	550.05	553.85	532.05	538.00	537.85	541.01	53921	291.72	4643	31276	58.00
POLICYBZR	EQ	31-May-2024	1190.00	1225.00	1345.00	1194.20	1266.65	1294.40	1286.19	38766409	498611.52	397612	24942377	64.34
POLYCAB	EQ	31-May-2024	6714.10	6741.90	6852.00	6621.55	6707.85	6741.65	6729.78	1118735	75288.36	72583	796159	71.17
POLYMED	EQ	31-May-2024	1778.35	1762.00	1818.00	1755.25	1755.25	1802.25	1795.55	35658	640.26	8928	18062	50.65
POLYPLEX	EQ	31-May-2024	813.55	817.65	823.00	780.20	782.90	785.90	793.41	596410	4731.96	27610	405111	67.92
PONNIERODE	EQ	31-May-2024	422.10	422.00	424.15	415.60	418.95	419.25	419.45	11760	49.33	917	5718	48.62
POONAWALLA	EQ	31-May-2024	448.55	448.00	452.40	441.10	450.20	449.10	445.55	803797	3581.35	17835	422700	52.59
POWERGRID	EQ	31-May-2024	306.70	308.55	311.50	305.70	309.00	310.00	309.16	36929443	114170.09	282786	21428257	58.02
POWERINDIA	EQ	31-May-2024	10654.20	10733.00	10923.90	10644.15	10750.00	10767.15	10772.04	133809	14413.95	27997	75199	56.20
POWERMECH	EQ	31-May-2024	4716.40	4733.90	4780.95	4601.00	4648.00	4634.05	4672.53	29919	1397.98	5958	16906	56.51
PPAP	EQ	31-May-2024	189.50	190.20	194.75	189.85	193.60	192.55	191.78	8178	15.68	504	3414	41.75
PPL	EQ	31-May-2024	385.40	390.95	399.00	387.00	395.80	394.40	393.03	80856	317.79	2642	47285	58.48
PPLPHARMA	EQ	31-May-2024	145.70	146.25	149.25	146.25	147.85	148.05	147.72	3816461	5637.86	24698	2289037	59.98
PRAENG	BE	31-May-2024	27.30	26.75	26.75	26.75	26.75	26.75	26.75	5557	1.49	17	-	-
PRAJIND	EQ	31-May-2024	500.95	511.50	538.80	504.05	518.95	522.05	526.35	8739897	46002.60	155237	1185925	13.57
PRAKASH	EQ	31-May-2024	160.60	160.80	166.00	155.20	161.05	160.55	161.33	772149	1245.73	30058	281639	36.47
PRAKASHSTL	BE	31-May-2024	8.90	8.85	8.85	8.75	8.75	8.75	8.76	175599	15.39	535	-	-
PRAMARA	SM	31-May-2024	154.00	161.70	161.70	157.90	161.70	161.05	161.10	48000	77.33	18	44000	91.67
PRATHAM	SM	31-May-2024	405.70	385.45	385.45	385.45	385.45	385.45	385.45	28800	111.01	17	28800	100.00
PRAXIS	BE	31-May-2024	16.15	16.15	16.95	15.55	15.90	15.80	16.11	102751	16.55	166	-	-
PRECAM	EQ	31-May-2024	183.75	185.70	186.00	179.00	180.90	180.75	181.81	95064	172.83	4746	53830	56.63
PRECISION	SM	31-May-2024	43.60	44.10	44.10	43.60	43.60	43.60	43.97	12000	5.28	6	8000	66.67
PRECOT	BE	31-May-2024	379.65	379.65	388.90	375.00	379.00	379.00	378.74	3514	13.31	32	-	-
PRECWIRE	EQ	31-May-2024	124.50	126.25	126.95	124.00	125.00	124.60	125.32	157977	197.97	5088	76775	48.60
PREMEXPLN	EQ	31-May-2024	2493.05	2676.00	2676.00	2490.00	2521.00	2525.65	2562.81	113268	2902.85	11016	47907	42.30
PREMIERPOL	EQ	31-May-2024	190.50	193.35	206.90	190.05	195.20	197.25	198.95	68356	135.99	2693	27536	40.28
PRESSTONIC	SM	31-May-2024	104.75	105.00	106.70	102.60	104.90	104.50	104.28	29600	30.87	37	24000	81.08
PRESTIGE	EQ	31-May-2024	1538.25	1579.00	1624.90	1561.85	1591.10	1597.55	1596.39	1529688	24419.74	76634	383805	25.09
PRICOLLTD	EQ	31-May-2024	432.70	432.55	441.55	429.00	437.00	436.70	435.60	596408	2597.97	24641	393708	66.01
PRIMESECU	EQ	31-May-2024	198.15	195.50	203.00	194.30	200.00	201.30	199.43	58124	115.91	1949	36142	62.18
PRINCEPIPE	EQ	31-May-2024	610.45	610.40	613.00	601.00	609.10	610.05	609.03	46976	286.10	5384	29014	61.76
PRITI	EQ	31-May-2024	146.30	144.50	148.00	142.25	147.00	144.15	144.29	27312	39.41	1219	15920	58.29
PRITIKA	SM	31-May-2024	49.75	48.05	50.05	48.05	50.05	48.80	48.78	20000	9.76	10	16000	80.00
PRITIKAUTO	EQ	31-May-2024	26.60	26.50	27.10	25.40	25.80	25.70	25.71	415265	106.75	2969	265362	63.90
PRIVISCL	EQ	31-May-2024	1128.55	1128.55	1180.45	1115.50	1169.00	1168.95	1157.18	29110	336.85	5002	19108	65.64
PRLIND	ST	31-May-2024	88.35	85.30	87.95	84.00	87.00	87.00	85.11	68000	57.87	33	60000	88.24
PROLIFE	SM	31-May-2024	195.05	201.00	201.00	198.00	198.00	198.00	199.50	1000	2.00	2	1000	100.00
PROPEQUITY	SM	31-May-2024	289.00	271.00	276.05	270.00	275.05	275.05	273.64	4800	13.13	8	4200	87.50
PROV	SM	31-May-2024	945.00	949.95	959.95	926.00	926.00	926.00	946.74	1280	12.12	8	800	62.50
PROZONER	EQ	31-May-2024	30.45	30.55	31.10	30.20	30.55	30.45	30.58	287858	88.02	1392	141914	49.30
PRSMJOHNSN	EQ	31-May-2024	152.35	153.00	153.75	148.25	148.50	149.95	150.76	288756	435.34	6318	138861	48.09
PRUDENT	EQ	31-May-2024	1627.75	1630.00	1676.95	1606.65	1674.00	1650.20	1646.55	35651	587.01	6992	19176	53.79
PRUDMOULI	BE	31-May-2024	23.75	24.25	24.25	22.60	23.15	23.30	23.22	4114	0.96	30	-	-
PSB	EQ	31-May-2024	60.25	60.35	61.95	58.90	60.60	61.05	60.41	3211456	1940.11	9183	733778	22.85
PSPPROJECT	EQ	31-May-2024	641.55	641.50	652.00	641.10	648.00	646.05	646.45	44870	290.06	4387	27621	61.56
PSUBANK	EQ	31-May-2024	729.67	732.11	750.00	723.04	738.00	740.17	736.52	20465	150.73	851	13702	66.95
PSUBANKADD	EQ	31-May-2024	73.05	72.15	75.00	71.59	74.40	74.31	73.90	13904	10.28	209	12524	90.07
PSUBNKBEES	EQ	31-May-2024	81.14	81.17	82.50	80.61	82.20	82.24	81.85	2267584	1855.95	7162	1111888	49.03
PSUBNKIETF	EQ	31-May-2024	73.74	73.75	75.00	72.93	75.00	74.69	74.21	291875	216.60	1804	129006	44.20
PTC	EQ	31-May-2024	214.40	215.00	215.55	207.00	210.00	209.40	210.50	2471283	5202.01	39852	1190137	48.16
PTCIL	EQ	31-May-2024	7800.70	8500.00	8665.55	8250.00	8344.20	8379.60	8496.91	122689	10424.77	29121	27831	22.68
PTL	EQ	31-May-2024	41.15	41.25	41.45	40.70	41.15	41.05	40.99	110103	45.13	861	72950	66.26
PULZ	SM	31-May-2024	114.65	103.20	107.00	103.20	107.00	107.00	103.72	40000	41.49	35	35000	87.50
PUNJABCHEM	EQ	31-May-2024	1108.45	1100.00	1180.00	1083.05	1176.00	1169.85	1134.28	25577	290.12	2287	17670	69.09
PURVA	BE	31-May-2024	388.20	386.75	407.60	373.50	407.60	404.85	403.31	903955	3645.73	8067	-	-
PURVFLEXI	SM	31-May-2024	205.00	180.80	203.00	178.50	190.00	190.00	189.02	49600	93.75	30	25600	51.61
PVP	EQ	31-May-2024	25.80	25.40	25.80	24.55	24.55	24.55	24.67	677836	167.21	1315	367774	54.26
PVRINOX	EQ	31-May-2024	1312.75	1315.05	1329.55	1305.40	1310.00	1309.05	1314.11	252546	3318.74	25010	102619	40.63
PVSL	EQ	31-May-2024	222.10	222.00	224.90	220.65	222.50	221.95	221.88	38541	85.51	2308	24997	64.86
PVTBANIETF	EQ	31-May-2024	24.18	24.18	24.75	24.14	24.72	24.53	24.39	3853045	939.57	2398	3485947	90.47
PVTBANKADD	EQ	31-May-2024	24.47	24.95	25.37	24.18	24.95	24.44	24.39	349735	85.31	2532	314377	89.89
PYRAMID	EQ	31-May-2024	146.85	148.45	148.45	141.30	144.65	143.65	144.19	72825	105.00	2129	44909	61.67
QFIL	SM	31-May-2024	124.15	123.00	124.10	123.00	124.00	124.00	123.85	6000	7.43	6	6000	100.00
QGOLDHALF	EQ	31-May-2024	60.70	60.81	62.37	60.64	61.04	61.02	61.01	17730	10.82	329	9097	51.31
QMSMEDI	SM	31-May-2024	100.60	102.00	102.95	96.10	97.75	97.35	98.25	36000	35.37	35	28000	77.78
QNIFTY	EQ	31-May-2024	2415.70	2420.00	2436.00	2414.00	2420.00	2421.83	2425.27	755	18.31	77	649	85.96
QUADPRO	SM	31-May-2024	5.70	5.75	5.75	5.50	5.60	5.60	5.63	48000	2.70	4	36000	75.00
QUAL30IETF	EQ	31-May-2024	19.69	19.70	19.76	19.57	19.67	19.64	19.66	349507	68.73	278	298228	85.33
QUESS	EQ	31-May-2024	571.30	571.15	578.60	562.00	568.60	567.60	568.43	186754	1061.57	10752	111549	59.73
QUESTLAB	ST	31-May-2024	126.05	122.80	124.50	119.75	119.75	119.90	120.53	350400	422.33	198	321600	91.78
QUICKHEAL	EQ	31-May-2024	443.75	445.80	452.00	439.60	443.75	444.25	445.30	59344	264.26	4093	35887	60.47
QUICKTOUCH	SM	31-May-2024	120.40	120.40	126.50	115.50	117.00	117.75	119.49	32000	38.24	60	24000	75.00
RACE	EQ	31-May-2024	356.30	353.80	362.05	340.00	356.10	353.70	344.92	124125	428.13	1622	98650	79.48
RADAAN	BE	31-May-2024	2.30	2.20	2.40	2.20	2.20	2.25	2.28	89153	2.03	53	-	-
RADHIKAJWE	EQ	31-May-2024	60.90	68.45	68.45	61.10	61.70	61.85	63.57	1702128	1082.08	9541	549401	32.28
RADIANTCMS	EQ	31-May-2024	78.05	79.00	79.00	76.90	77.00	77.00	77.44	242879	188.07	5202	192176	79.12
RADICO	EQ	31-May-2024	1580.00	1580.00	1592.90	1552.00	1572.85	1576.50	1568.73	281571	4417.07	31281	165980	58.95
RADIOCITY	EQ	31-May-2024	16.10	16.50	16.50	15.70	15.95	15.85	15.90	606708	96.46	2050	244148	40.24
RADIOCITY	P1	31-May-2024	101.50	101.50	101.50	101.00	101.50	101.50	101.06	7809	7.89	27	7809	100.00
RADIOWALLA	SM	31-May-2024	113.00	114.00	116.95	114.00	116.00	116.00	115.79	8000	9.26	5	8000	100.00
RAILTEL	EQ	31-May-2024	406.80	409.85	416.35	394.65	415.00	413.95	406.56	3105215	12624.58	48217	1114806	35.90
RAIN	EQ	31-May-2024	168.10	168.05	169.25	161.80	162.85	163.30	164.21	2212314	3632.75	22595	1231068	55.65
RAINBOW	EQ	31-May-2024	1230.95	1233.40	1312.95	1222.10	1300.00	1300.70	1288.35	331147	4266.32	25460	129255	39.03
RAJESHEXPO	EQ	31-May-2024	299.35	291.60	302.00	282.45	299.00	296.50	288.43	1933341	5576.42	40978	483694	25.02
RAJMET	BE	31-May-2024	10.85	10.85	11.05	10.60	10.80	10.70	10.77	666873	71.79	3079	-	-
RAJRATAN	EQ	31-May-2024	544.40	552.30	553.95	520.05	526.60	525.35	528.50	369496	1952.78	15956	212551	57.52
RAJRILTD	BE	31-May-2024	20.90	21.20	21.30	20.50	21.30	21.30	21.24	67640	14.37	191	-	-
RAJSREESUG	EQ	31-May-2024	58.35	58.35	60.05	58.35	59.95	59.70	59.25	41640	24.67	510	25626	61.54
RAJTV	BE	31-May-2024	119.50	121.85	121.85	121.85	121.85	121.85	121.85	40149	48.92	172	-	-
RALLIS	EQ	31-May-2024	255.85	255.00	258.80	253.95	258.75	256.85	256.36	261861	671.31	9579	118993	45.44
RAMANEWS	EQ	31-May-2024	20.10	20.00	20.30	19.55	19.70	19.70	19.83	64092	12.71	408	47887	74.72
RAMAPHO	EQ	31-May-2024	164.15	163.00	164.95	160.55	163.00	162.05	162.96	8895	14.50	299	7025	78.98
RAMASTEEL	EQ	31-May-2024	11.85	11.85	12.25	11.80	12.00	11.90	11.97	7824152	936.26	11745	3543001	45.28
RAMCOCEM	EQ	31-May-2024	745.45	748.95	750.00	738.15	743.80	741.85	745.32	1297510	9670.60	19058	1106958	85.31
RAMCOIND	EQ	31-May-2024	232.70	230.65	232.75	227.00	230.75	229.90	230.21	74541	171.60	3311	34980	46.93
RAMCOSYS	BE	31-May-2024	328.85	325.10	331.45	316.40	318.00	318.95	320.99	33598	107.84	627	-	-
RAMKY	EQ	31-May-2024	516.75	518.05	532.90	485.75	506.00	509.90	507.96	226959	1152.86	7185	112963	49.77
RAMRAT	EQ	31-May-2024	363.50	363.95	379.00	351.80	355.20	353.30	355.97	63503	226.05	4233	40053	63.07
RANASUG	EQ	31-May-2024	20.80	20.70	21.05	20.65	21.05	21.00	20.90	363943	76.08	1645	205875	56.57
RANEENGINE	EQ	31-May-2024	350.05	352.30	363.00	352.10	358.10	359.25	358.30	4117	14.75	379	2517	61.14
RANEHOLDIN	EQ	31-May-2024	1212.50	1229.75	1230.70	1189.50	1207.00	1200.05	1203.10	14557	175.14	3891	8119	55.77
RATEGAIN	EQ	31-May-2024	692.40	701.00	708.60	687.75	694.00	698.70	697.17	301303	2100.60	20764	175583	58.27
RATNAMANI	EQ	31-May-2024	3227.95	3244.10	3465.15	3225.00	3465.15	3404.10	3360.66	80130	2692.90	12628	41310	51.55
RATNAVEER	EQ	31-May-2024	114.35	113.60	121.00	113.35	119.80	118.15	116.79	447267	522.35	4096	298502	66.74
RAYMOND	EQ	31-May-2024	2173.70	2202.85	2241.85	2171.60	2205.00	2210.20	2214.06	244712	5418.06	19925	114715	46.88
RBA	EQ	31-May-2024	98.30	99.00	103.20	97.45	102.50	102.20	100.57	1416399	1424.47	9218	897140	63.34
RBL	EQ	31-May-2024	868.05	868.05	878.25	862.00	871.50	872.85	871.00	15883	138.34	2898	5498	34.62
RBLBANK	EQ	31-May-2024	242.50	243.90	248.00	242.30	246.00	245.70	245.19	3937246	9653.75	35202	1612848	40.96
RBMINFRA	SM	31-May-2024	465.30	486.00	488.55	466.00	488.55	488.55	487.63	19400	94.60	83	15200	78.35
RBS	SM	31-May-2024	91.90	92.50	93.00	90.50	90.50	92.40	92.16	49600	45.71	24	44800	90.32
RBZJEWEL	BE	31-May-2024	129.30	130.00	133.80	127.90	129.00	128.50	129.93	41614	54.07	636	-	-
RCDL	SM	31-May-2024	37.65	37.00	37.00	36.00	36.40	36.15	36.50	48000	17.52	16	30000	62.50
RCF	EQ	31-May-2024	156.85	157.70	158.15	152.10	154.20	154.10	154.56	3015661	4660.90	26428	1079968	35.81
RCOM	BE	31-May-2024	1.60	1.65	1.65	1.60	1.65	1.65	1.62	2338212	37.92	1934	-	-
RECLTD	EQ	31-May-2024	547.75	555.10	557.90	525.60	538.00	537.75	535.58	25890354	138663.83	223839	11199516	43.26
REDINGTON	EQ	31-May-2024	197.25	198.05	199.95	196.65	198.50	198.15	198.03	1445845	2863.15	42161	1042903	72.13
REDTAPE	EQ	31-May-2024	719.60	719.00	750.00	712.60	730.00	728.55	730.11	173694	1268.15	15655	108234	62.31
REFEX	EQ	31-May-2024	134.60	136.00	136.05	132.85	135.60	135.05	134.84	217890	293.81	3318	137637	63.17
REFRACTORY	SM	31-May-2024	135.85	137.90	139.75	135.00	138.80	138.50	137.44	108000	148.43	27	60000	55.56
REGENCERAM	BE	31-May-2024	37.00	37.00	37.00	37.00	37.00	37.00	37.00	147	0.05	5	-	-
RELAXO	EQ	31-May-2024	800.30	804.50	804.50	788.00	793.00	789.25	792.11	52616	416.78	7520	36377	69.14
RELCHEMQ	EQ	31-May-2024	209.25	214.90	214.90	205.50	209.80	209.90	209.45	22421	46.96	2161	4822	21.51
RELIABLE	SM	31-May-2024	48.50	46.50	50.90	46.10	50.90	50.90	46.84	16800	7.87	7	14400	85.71
RELIANCE	EQ	31-May-2024	2849.70	2862.60	2884.50	2844.50	2859.00	2860.80	2859.97	15534916	444293.52	291018	9187285	59.14
RELIGARE	EQ	31-May-2024	205.05	205.25	208.90	203.95	206.10	205.35	206.05	471924	972.40	9525	222098	47.06
RELINFRA	EQ	31-May-2024	167.10	169.15	169.80	162.80	166.10	166.35	166.30	1934832	3217.60	14449	944510	48.82
REMSONSIND	EQ	31-May-2024	890.00	873.00	909.85	855.70	897.00	888.05	879.97	2106	18.53	281	1537	72.98
REMUS	SM	31-May-2024	7201.00	7266.00	7598.00	7200.00	7425.00	7430.90	7373.50	1350	99.54	46	1250	92.59
RENUKA	EQ	31-May-2024	40.40	40.40	40.75	39.60	40.35	40.10	40.32	3537654	1426.48	13593	2015151	56.96
REPCOHOME	EQ	31-May-2024	469.75	471.10	484.90	457.80	471.05	469.90	466.32	128944	601.29	7724	57785	44.81
REPL	EQ	31-May-2024	181.30	182.05	182.30	180.10	181.50	181.10	180.88	5382	9.73	233	3813	70.85
REPRO	EQ	31-May-2024	719.10	740.00	740.00	714.60	715.00	719.60	724.44	9239	66.93	2788	6387	69.13
RESPONIND	EQ	31-May-2024	309.80	308.80	314.30	304.35	307.00	305.95	311.67	201252	627.24	5371	34611	17.20
REXPIPES	SM	31-May-2024	66.00	68.30	68.30	68.30	68.30	68.30	68.30	2000	1.37	1	2000	100.00
RGL	EQ	31-May-2024	97.55	98.90	104.00	98.90	102.35	103.05	101.16	135182	136.74	2000	65217	48.24
RHFL	BE	31-May-2024	3.25	3.25	3.30	3.25	3.30	3.30	3.29	1007129	33.10	726	-	-
RHIM	EQ	31-May-2024	736.35	729.00	743.95	701.05	730.00	707.15	720.68	911557	6569.40	36554	123916	13.59
RHL	BE	31-May-2024	175.20	174.80	178.90	170.00	170.00	171.25	171.37	10618	18.20	68	-	-
RICOAUTO	EQ	31-May-2024	120.40	121.40	123.20	115.75	118.30	118.35	118.58	1415238	1678.25	13245	552665	39.05
RIIL	EQ	31-May-2024	1178.60	1183.70	1198.60	1175.35	1181.90	1181.85	1186.12	124135	1472.40	7879	42435	34.18
RILINFRA	SM	31-May-2024	29.95	32.90	32.90	29.50	30.25	30.60	30.42	317100	96.47	472	160700	50.68
RISHABH	EQ	31-May-2024	427.10	427.25	434.55	417.10	423.90	422.85	422.85	127883	540.75	8714	69138	54.06
RITCO	EQ	31-May-2024	251.55	251.55	254.95	245.00	248.00	247.45	249.61	21624	53.98	1303	9392	43.43
RITES	EQ	31-May-2024	700.45	700.00	709.30	682.10	702.00	697.95	695.20	1161332	8073.55	41656	408142	35.14
RITEZONE	SM	31-May-2024	44.00	47.65	47.70	47.65	47.70	47.65	47.68	3200	1.53	2	3200	100.00
RKDL	EQ	31-May-2024	22.35	22.95	23.45	22.10	22.50	22.30	22.44	32726	7.35	331	21194	64.76
RKEC	EQ	31-May-2024	85.85	86.05	87.00	85.20	86.05	85.55	85.61	50146	42.93	342	38806	77.39
RKFORGE	EQ	31-May-2024	670.00	679.00	681.30	659.75	670.00	666.15	667.79	487227	3253.65	20165	286606	58.82
RKSWAMY	EQ	31-May-2024	266.70	266.00	281.90	265.40	275.00	275.60	274.04	120439	330.05	7438	51978	43.16
RML	EQ	31-May-2024	802.20	804.20	809.95	781.10	788.40	789.75	793.34	12014	95.31	1253	6839	56.93
ROCKINGDCE	SM	31-May-2024	498.35	518.40	518.40	480.05	480.05	487.05	494.22	15000	74.13	40	5750	38.33
ROHLTD	EQ	31-May-2024	359.10	345.00	359.80	330.00	332.00	332.55	339.52	518334	1759.86	20026	261385	50.43
ROLEXRINGS	EQ	31-May-2024	2356.85	2361.05	2438.80	2311.00	2348.00	2347.90	2373.06	18784	445.76	4899	7595	40.43
ROLLT	BE	31-May-2024	3.80	3.85	3.85	3.85	3.85	3.85	3.85	79772	3.07	53	-	-
ROML	BE	31-May-2024	56.50	56.50	56.50	54.60	55.95	55.85	55.47	2576	1.43	80	-	-
ROSSARI	EQ	31-May-2024	692.40	692.10	697.20	680.30	688.00	689.70	688.85	93937	647.09	8499	50297	53.54
ROSSELLIND	EQ	31-May-2024	448.60	452.65	456.75	440.80	444.70	444.95	450.75	63611	286.73	3309	38153	59.98
ROTO	EQ	31-May-2024	422.00	430.00	430.75	420.05	421.00	423.15	424.51	139445	591.95	10349	52088	37.35
ROUTE	EQ	31-May-2024	1400.90	1402.05	1525.00	1390.10	1500.70	1476.50	1455.41	168193	2447.90	12480	98026	58.28
ROXHITECH	SM	31-May-2024	142.00	133.00	135.70	121.50	124.35	125.20	126.69	382400	484.46	227	260800	68.20
RPGLIFE	EQ	31-May-2024	1434.20	1443.85	1448.95	1417.00	1426.85	1428.40	1428.88	10472	149.63	2308	6183	59.04
RPOWER	EQ	31-May-2024	24.70	24.85	25.05	24.40	24.70	24.55	24.67	13944625	3440.79	33037	7748078	55.56
RPPINFRA	BE	31-May-2024	113.90	113.90	113.90	111.70	111.70	111.70	111.97	34528	38.66	190	-	-
RPPL	BE	31-May-2024	72.30	72.35	74.00	71.50	72.50	72.20	72.80	18099	13.18	200	-	-
RPSGVENT	EQ	31-May-2024	648.55	648.55	650.45	638.00	645.00	644.80	644.99	25502	164.48	2173	12713	49.85
RPTECH	EQ	31-May-2024	313.90	318.00	319.00	299.20	305.90	305.60	309.02	255284	788.88	10743	162999	63.85
RRKABEL	EQ	31-May-2024	1727.40	1727.10	1779.70	1710.00	1715.40	1727.05	1732.37	824975	14291.63	36044	545968	66.18
RSSOFTWARE	BE	31-May-2024	199.85	198.60	205.00	189.85	198.60	196.45	193.72	126280	244.64	813	-	-
RSWM	EQ	31-May-2024	182.30	181.25	182.95	175.85	177.55	177.80	178.63	59097	105.57	2028	37353	63.21
RSYSTEMS	EQ	31-May-2024	435.95	441.00	445.00	432.95	445.00	441.85	439.18	49006	215.23	4119	31016	63.29
RTNINDIA	EQ	31-May-2024	74.10	75.00	75.50	72.25	72.95	72.85	73.39	3771257	2767.82	17972	1241537	32.92
RTNPOWER	BE	31-May-2024	18.25	19.10	19.15	17.40	19.15	19.15	18.64	128899882	24029.31	301525	-	-
RUBYMILLS	EQ	31-May-2024	207.65	210.00	210.00	203.45	203.45	204.00	205.05	12757	26.16	519	9562	74.95
RUCHINFRA	EQ	31-May-2024	12.10	12.40	12.70	12.05	12.20	12.20	12.32	135289	16.67	742	74565	55.12
RUCHIRA	EQ	31-May-2024	124.00	125.00	125.75	122.85	124.80	124.45	124.43	41009	51.03	1044	20700	50.48
RULKA	ST	31-May-2024	406.30	386.00	424.50	386.00	400.00	401.15	391.56	256200	1003.17	376	232800	90.87
RUPA	EQ	31-May-2024	244.10	244.10	251.45	244.10	246.95	246.10	248.38	153652	381.65	6280	60258	39.22
RUSHIL	EQ	31-May-2024	335.40	334.50	335.00	326.00	328.80	329.75	330.70	71807	237.47	3455	41962	58.44
RUSTOMJEE	EQ	31-May-2024	671.55	689.00	716.40	672.00	685.00	694.00	694.12	44798	310.95	5977	27623	61.66
RVHL	EQ	31-May-2024	53.50	56.00	56.00	50.85	50.85	50.85	51.64	46422	23.97	260	36268	78.13
RVNL	EQ	31-May-2024	382.80	385.50	387.40	366.90	383.95	381.70	377.44	30897722	116621.07	241130	8091922	26.19
S&SPOWER	BE	31-May-2024	242.75	230.65	230.65	230.65	230.65	230.65	230.65	3660	8.44	60	-	-
SAAKSHI	SM	31-May-2024	220.60	224.00	226.00	220.05	226.00	222.55	222.04	34200	75.94	46	27600	80.70
SABAR	SM	31-May-2024	22.75	22.65	23.85	21.90	22.00	22.00	22.94	60000	13.77	12	50000	83.33
SABEVENTS	BE	31-May-2024	9.55	9.50	9.50	9.35	9.35	9.35	9.35	7140	0.67	23	-	-
SABTNL	BE	31-May-2024	163.35	166.60	166.60	166.60	166.60	166.60	166.60	3	0.00	2	-	-
SADBHAV	BE	31-May-2024	26.10	26.20	26.60	25.20	26.60	26.00	25.91	176498	45.74	843	-	-
SADBHIN	EQ	31-May-2024	6.05	5.95	6.20	5.90	6.15	6.05	6.07	165658	10.05	1139	116844	70.53
SADHAV	SM	31-May-2024	207.95	205.00	210.00	190.00	202.00	199.55	198.18	172800	342.45	139	114000	65.97
SADHNANIQ	EQ	31-May-2024	62.40	62.70	63.20	55.20	56.40	56.35	57.84	1948361	1126.94	11814	953573	48.94
SAFARI	EQ	31-May-2024	1975.85	1975.85	2000.00	1941.95	1955.00	1967.15	1960.46	16110	315.83	3744	8943	55.51
SAGARDEEP	EQ	31-May-2024	26.95	26.40	27.75	26.25	26.35	26.75	27.02	9046	2.44	113	6402	70.77
SAGCEM	EQ	31-May-2024	210.05	211.70	223.00	208.55	220.60	219.70	216.80	121150	262.65	4852	75520	62.34
SAH	EQ	31-May-2024	91.50	91.65	93.30	91.05	91.50	92.40	92.03	36023	33.15	202	5341	14.83
SAHAJ	SM	31-May-2024	20.95	20.90	20.90	20.20	20.20	20.20	20.55	8000	1.64	2	8000	100.00
SAHANA	SM	31-May-2024	1195.40	1219.95	1255.15	1135.65	1255.15	1255.15	1217.64	41250	502.28	113	32250	78.18
SAHYADRI	EQ	31-May-2024	358.90	360.80	374.70	360.80	372.80	372.05	369.49	15139	55.94	1077	10682	70.56
SAIFL	SM	31-May-2024	83.50	77.05	94.45	77.05	86.40	86.40	85.13	92000	78.32	96	56000	60.87
SAIL	EQ	31-May-2024	157.75	160.00	161.25	156.75	159.40	158.50	158.83	23260857	36945.56	75203	8153313	35.05
SAKAR	EQ	31-May-2024	327.70	333.00	337.30	328.00	334.00	331.55	331.80	27551	91.41	1564	17404	63.17
SAKHTISUG	EQ	31-May-2024	32.00	32.45	32.45	31.55	31.90	31.85	31.88	167566	53.41	1112	87776	52.38
SAKSOFT	EQ	31-May-2024	245.45	248.20	249.40	242.05	246.00	243.75	244.44	114645	280.24	7077	67099	58.53
SAKUMA	EQ	31-May-2024	32.05	33.40	35.00	32.30	34.95	34.90	33.88	21249870	7200.06	36449	3769820	17.74
SALASAR	EQ	31-May-2024	20.60	20.50	20.50	19.70	20.15	20.05	20.01	5023345	1005.06	13203	2956755	58.86
SALONA	EQ	31-May-2024	283.95	288.00	291.95	277.20	282.00	280.00	281.63	1712	4.82	272	762	44.51
SALSTEEL	BE	31-May-2024	19.75	20.10	20.10	19.35	19.35	19.35	19.74	24922	4.92	125	-	-
SALZERELEC	EQ	31-May-2024	703.05	716.00	719.00	689.00	700.00	701.50	703.96	59658	419.97	3369	33243	55.72
SAMBHAAV	BE	31-May-2024	4.95	5.00	5.15	4.95	5.15	5.10	5.05	32410	1.64	95	-	-
SAMHI	EQ	31-May-2024	182.50	182.55	188.45	181.45	182.10	183.60	184.81	1207745	2232.01	30102	692160	57.31
SAMPANN	EQ	31-May-2024	26.00	25.90	26.95	25.60	26.90	26.25	26.20	45588	11.94	275	40550	88.95
SANDESH	EQ	31-May-2024	1322.45	1330.05	1336.00	1300.00	1306.10	1313.05	1318.88	8250	108.81	1314	4581	55.53
SANDHAR	EQ	31-May-2024	514.35	525.00	534.00	518.30	529.95	530.10	529.14	109448	579.14	7747	48346	44.17
SANDUMA	EQ	31-May-2024	511.90	512.50	529.90	507.30	525.00	527.65	521.89	204760	1068.62	6585	124701	60.90
SANGAMIND	EQ	31-May-2024	365.55	365.00	369.60	359.55	366.00	362.70	363.17	13487	48.98	1194	7532	55.85
SANGHIIND	EQ	31-May-2024	88.75	88.00	91.15	88.00	90.75	90.45	89.99	550652	495.51	3902	266664	48.43
SANGHVIMOV	EQ	31-May-2024	1066.70	1066.70	1136.80	1050.05	1087.70	1096.05	1096.33	833335	9136.08	40786	486450	58.37
SANGINITA	BE	31-May-2024	21.00	21.25	21.80	20.50	21.50	21.10	21.09	20868	4.40	160	-	-
SANOFI	EQ	31-May-2024	8457.85	8457.85	8800.00	8335.00	8726.10	8627.30	8507.62	28708	2442.37	6844	19445	67.73
SANSERA	EQ	31-May-2024	1027.00	1028.00	1065.00	1018.60	1045.00	1048.75	1044.92	135807	1419.08	12376	82970	61.09
SAPPHIRE	EQ	31-May-2024	1424.15	1429.95	1496.00	1394.25	1449.95	1451.45	1446.19	272693	3943.66	14551	203947	74.79
SARDAEN	EQ	31-May-2024	220.15	222.15	229.40	218.75	222.90	223.95	224.12	498080	1116.28	14784	166660	33.46
SAREGAMA	EQ	31-May-2024	507.15	509.70	512.95	498.10	501.95	502.65	502.70	557164	2800.89	16058	298447	53.57
SARLAPOLY	EQ	31-May-2024	83.85	81.60	83.60	79.10	80.65	80.25	80.88	1117527	903.80	7463	498126	44.57
SAROJA	SM	31-May-2024	42.50	42.50	42.50	39.95	41.00	41.00	41.15	4800	1.98	3	4800	100.00
SARTELE	SM	31-May-2024	244.60	250.00	251.00	235.20	236.00	237.15	240.66	54500	131.16	94	33000	60.55
SARVESHWAR	EQ	31-May-2024	8.85	8.85	8.95	8.75	8.90	8.85	8.84	2229447	197.04	4094	1541375	69.14
SASKEN	EQ	31-May-2024	1488.40	1475.00	1484.95	1455.00	1476.70	1464.70	1468.70	10960	160.97	1468	6276	57.26
SASTASUNDR	EQ	31-May-2024	318.00	313.30	320.20	302.10	306.40	304.20	310.12	54662	169.52	4793	23101	42.26
SATIA	EQ	31-May-2024	111.45	111.50	113.25	111.15	112.00	111.80	111.89	147070	164.55	2201	82827	56.32
SATIN	EQ	31-May-2024	220.60	220.60	224.75	217.85	219.00	219.50	220.21	146830	323.33	4703	86726	59.07
SATINDLTD	EQ	31-May-2024	87.85	88.30	91.70	87.00	90.00	89.95	89.49	318459	284.99	2997	82204	25.81
SAURASHCEM	EQ	31-May-2024	112.45	113.55	114.90	110.10	114.15	113.60	112.98	147152	166.25	2821	84626	57.51
SBC	EQ	31-May-2024	31.40	31.95	31.95	31.10	31.50	31.55	31.57	3560517	1124.02	5876	1502492	42.20
SBCL	EQ	31-May-2024	491.35	488.10	509.70	484.05	506.50	506.20	500.18	118938	594.91	11981	58536	49.22
SBFC	EQ	31-May-2024	81.25	81.25	81.70	80.50	81.35	81.20	81.31	1190252	967.80	10932	850568	71.46
SBGLP	EQ	31-May-2024	121.85	121.10	125.20	115.00	115.05	115.40	117.14	338674	396.72	5401	147225	43.47
SBICARD	EQ	31-May-2024	694.05	695.25	699.90	689.00	691.85	692.10	693.06	1641581	11377.07	59294	833365	50.77
SBIETFCON	EQ	31-May-2024	107.05	108.50	108.50	105.79	106.40	106.39	106.48	5018	5.34	134	4240	84.50
SBIETFIT	EQ	31-May-2024	349.97	349.96	351.49	345.20	349.90	346.47	347.74	14706	51.14	715	11239	76.42
SBIETFPB	EQ	31-May-2024	244.45	244.71	252.00	243.32	250.50	245.31	245.19	22880	56.10	206	19397	84.78
SBIETFQLTY	EQ	31-May-2024	207.32	207.39	208.07	205.99	207.57	206.14	207.09	54932	113.76	108	52207	95.04
SBILIFE	EQ	31-May-2024	1380.05	1393.80	1401.15	1372.60	1388.90	1386.40	1387.14	2559060	35497.68	112822	1530006	59.79
SBIN	EQ	31-May-2024	825.85	830.70	835.00	817.10	832.25	830.35	827.92	22267336	184355.62	313614	10255254	46.06
SCHAEFFLER	EQ	31-May-2024	4349.90	4345.00	4392.20	4183.75	4245.00	4241.50	4259.25	179901	7662.44	38837	103831	57.72
SCHAND	EQ	31-May-2024	232.20	232.75	232.80	227.00	228.10	228.70	229.85	45236	103.98	2736	28999	64.11
SCHNEIDER	EQ	31-May-2024	709.40	696.00	724.40	673.95	683.00	685.45	688.02	2275217	15654.06	29293	933512	41.03
SCI	EQ	31-May-2024	241.65	242.90	251.65	233.85	246.05	245.70	242.90	5512180	13389.33	50161	1515731	27.50
SCILAL	EQ	31-May-2024	66.20	67.00	67.25	64.60	67.00	66.70	65.99	2180475	1438.79	8766	1130269	51.84
SCML	SM	31-May-2024	107.50	108.00	110.00	107.00	110.00	110.00	109.25	24000	26.22	12	24000	100.00
SCPL	EQ	31-May-2024	500.70	500.00	521.20	491.45	517.00	517.60	510.27	54363	277.40	5652	28674	52.75
SDBL	EQ	31-May-2024	126.90	129.00	131.55	126.10	127.30	127.50	128.05	1001288	1282.14	12622	465877	46.53
SDL24BEES	EQ	31-May-2024	121.67	121.31	121.83	121.25	121.74	121.73	121.36	12832	15.57	42	12301	95.86
SDL26BEES	EQ	31-May-2024	121.39	121.50	121.70	120.92	121.15	121.15	121.47	474	0.58	19	449	94.73
SEAMECLTD	EQ	31-May-2024	1021.70	1020.00	1045.00	970.65	1045.00	1012.45	985.29	38196	376.34	1643	26560	69.54
SECL	SM	31-May-2024	19.40	20.35	20.35	20.35	20.35	20.35	20.35	18750	3.82	3	18750	100.00
SECMARK	BE	31-May-2024	103.10	106.00	106.00	103.00	103.00	103.00	105.85	215	0.23	4	-	-
SECURKLOUD	BE	31-May-2024	40.45	39.65	39.65	39.65	39.65	39.65	39.65	6707	2.66	51	-	-
SEJALLTD	BE	31-May-2024	318.65	310.00	319.70	307.05	314.00	314.00	314.30	1944	6.11	42	-	-
SEL	SM	31-May-2024	426.75	405.45	406.00	405.45	405.45	405.45	405.50	8400	34.06	20	7200	85.71
SELAN	EQ	31-May-2024	572.95	582.80	582.80	568.55	572.00	572.45	573.99	57149	328.03	3357	26456	46.29
SELMC	EQ	31-May-2024	67.80	69.20	71.15	64.50	65.80	65.75	68.28	46223	31.56	1297	22035	47.67
SEMAC	BE	31-May-2024	749.85	712.35	712.35	712.35	712.35	712.35	712.35	925	6.59	121	-	-
SENCO	EQ	31-May-2024	868.10	870.90	890.90	860.10	885.00	884.70	880.37	207136	1823.56	13620	107040	51.68
SENSEXADD	EQ	31-May-2024	74.49	75.00	75.38	74.26	74.34	74.81	74.84	1377	1.03	58	799	58.02
SENSEXETF	EQ	31-May-2024	76.05	76.00	76.00	74.56	75.70	75.45	74.93	19773	14.82	389	17413	88.06
SENSEXIETF	EQ	31-May-2024	831.95	839.27	839.28	825.14	835.00	832.95	831.45	2569	21.36	196	1599	62.24
SEPC	EQ	31-May-2024	17.85	17.95	19.50	17.90	18.85	18.90	18.88	12590448	2377.54	10801	6403657	50.86
SEQUENT	EQ	31-May-2024	103.75	104.10	104.90	102.40	103.15	103.45	103.57	414978	429.78	6573	213570	51.47
SERVOTECH	EQ	31-May-2024	80.30	80.30	81.00	79.00	80.20	79.60	79.85	406555	324.64	5704	314215	77.29
SESHAPAPER	EQ	31-May-2024	316.05	315.00	328.20	315.00	320.00	320.05	321.16	30765	98.80	1928	16928	55.02
SETCO	BE	31-May-2024	10.50	10.70	10.70	10.70	10.70	10.70	10.70	60219	6.44	90	-	-
SETF10GILT	EQ	31-May-2024	231.22	231.99	231.99	225.70	230.55	230.53	229.43	45589	104.60	120	37784	82.88
SETFGOLD	EQ	31-May-2024	62.74	60.85	63.35	60.85	63.10	63.12	63.03	1938417	1221.74	1930	1811207	93.44
SETFNIF50	EQ	31-May-2024	237.12	238.00	238.48	236.30	238.05	236.96	237.15	404882	960.18	3222	346311	85.53
SETFNIFBK	EQ	31-May-2024	494.79	499.55	499.55	490.01	498.38	497.64	496.21	135755	673.63	1037	73096	53.84
SETFNN50	EQ	31-May-2024	712.82	713.99	723.50	705.13	723.50	714.65	710.46	33156	235.56	1537	26167	78.92
SEYAIND	BE	31-May-2024	22.90	22.90	22.90	21.75	22.35	22.30	21.92	7219	1.58	40	-	-
SFL	EQ	31-May-2024	888.30	892.00	898.80	884.75	890.00	886.65	890.23	34608	308.09	4337	19325	55.84
SGBAPR28I	GB	31-May-2024	7430.00	7435.00	7439.00	7350.00	7435.00	7435.66	7395.57	105	7.77	38	74	70.48
SGBAUG24	GB	31-May-2024	7400.00	7301.00	7450.00	7227.00	7321.00	7305.14	7320.80	251	18.38	76	142	56.57
SGBAUG27	GB	31-May-2024	7549.84	7425.00	7425.00	7227.00	7227.00	7361.55	7390.39	78	5.76	22	78	100.00
SGBAUG28V	GB	31-May-2024	7452.37	7450.00	7459.99	7400.00	7400.00	7412.85	7432.39	343	25.49	60	259	75.51
SGBAUG29V	GB	31-May-2024	7400.00	7395.00	7475.00	7395.00	7450.00	7455.87	7434.39	46	3.42	13	36	78.26
SGBAUG30	GB	31-May-2024	7409.21	7409.21	7410.00	7365.00	7400.00	7399.46	7399.00	211	15.61	54	189	89.57
SGBD29VIII	GB	31-May-2024	7379.99	7380.00	7419.00	7305.00	7379.00	7375.85	7351.75	326	23.97	57	250	76.69
SGBDC27VII	GB	31-May-2024	7300.10	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	6	0.44	1	6	100.00
SGBDE30III	GB	31-May-2024	7431.00	7431.00	7480.00	7332.00	7479.00	7426.73	7415.16	165	12.24	55	141	85.45
SGBDE31III	GB	31-May-2024	7422.03	7422.42	7448.99	7375.00	7400.01	7400.15	7409.19	3313	245.47	260	3131	94.51
SGBDEC26	GB	31-May-2024	7351.00	7235.00	7415.87	7235.00	7415.87	7415.87	7251.44	55	3.99	2	55	100.00
SGBFEB27	GB	31-May-2024	7310.00	7310.00	7310.00	7300.10	7300.10	7300.10	7309.78	134	9.80	8	131	97.76
SGBFEB28IX	GB	31-May-2024	7300.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	11	0.81	2	11	100.00
SGBFEB29XI	GB	31-May-2024	7281.00	7282.01	7485.00	7282.00	7485.00	7479.30	7422.82	52	3.86	12	43	82.69
SGBFEB32IV	GB	31-May-2024	7451.81	7451.81	7470.00	7327.00	7365.00	7378.81	7368.58	12138	894.40	948	9518	78.41
SGBJ28VIII	GB	31-May-2024	7250.10	7270.00	7270.00	7268.00	7268.00	7268.00	7268.04	50	3.63	3	50	100.00
SGBJAN26	GB	31-May-2024	7294.13	7300.00	7370.00	7300.00	7355.00	7355.00	7355.67	52	3.82	12	47	90.38
SGBJAN29IX	GB	31-May-2024	7317.00	7340.00	7359.00	7305.00	7359.00	7346.31	7332.36	102	7.48	23	91	89.22
SGBJAN29X	GB	31-May-2024	7339.43	7349.00	7374.00	7320.00	7340.00	7340.00	7338.34	51	3.74	18	49	96.08
SGBJAN30IX	GB	31-May-2024	7482.59	7482.59	7599.00	7360.05	7574.90	7517.39	7465.49	236	17.62	40	201	85.17
SGBJU29III	GB	31-May-2024	7345.95	7345.95	7369.99	7327.02	7361.99	7361.76	7353.24	183	13.46	31	180	98.36
SGBJUL25	GB	31-May-2024	7310.00	7310.00	7442.90	7260.00	7442.90	7343.58	7313.87	108	7.90	8	102	94.44
SGBJUL27	GB	31-May-2024	7330.00	7350.00	7355.00	7350.00	7355.00	7355.00	7352.50	20	1.47	4	20	100.00
SGBJUL28IV	GB	31-May-2024	7367.11	7351.00	7400.00	7315.00	7400.00	7359.46	7355.66	452	33.25	53	325	71.90
SGBJUL29IV	GB	31-May-2024	7345.00	7375.00	7375.00	7310.00	7350.00	7351.95	7352.86	128	9.41	25	99	77.34
SGBJUN27	GB	31-May-2024	7300.00	7320.00	7401.00	7320.00	7400.00	7400.00	7380.50	20	1.48	5	17	85.00
SGBJUN28	GB	31-May-2024	7347.00	7347.00	7399.99	7340.00	7399.00	7390.46	7376.28	92	6.79	18	78	84.78
SGBJUN29II	GB	31-May-2024	7351.99	7328.00	7338.00	7286.00	7327.89	7316.60	7305.80	1557	113.75	151	1518	97.50
SGBJUN30	GB	31-May-2024	7373.70	7373.70	7419.00	7340.30	7419.00	7387.36	7376.43	50	3.69	24	44	88.00
SGBJUN31I	GB	31-May-2024	7420.64	7391.00	7440.00	7386.00	7439.90	7429.07	7424.71	980	72.76	130	859	87.65
SGBMAR25	GB	31-May-2024	7342.96	7307.09	7348.98	7275.00	7275.00	7301.54	7310.29	76	5.56	36	42	55.26
SGBMAR28X	GB	31-May-2024	7349.32	7344.99	7370.00	7301.01	7370.00	7365.83	7343.42	71	5.21	12	50	70.42
SGBMAR30X	GB	31-May-2024	7428.81	7346.50	7430.00	7300.00	7385.00	7385.00	7389.57	52	3.84	21	39	75.00
SGBMAR31IV	GB	31-May-2024	7436.87	7545.00	7549.00	7402.01	7479.00	7471.39	7478.95	158	11.82	41	81	51.27
SGBMAY25	GB	31-May-2024	7352.00	7475.00	7475.00	7300.00	7300.00	7300.00	7387.50	2	0.15	2	1	50.00
SGBMAY28	GB	31-May-2024	7325.00	7424.45	7424.45	7195.00	7344.00	7241.01	7298.45	182	13.28	20	166	91.21
SGBMAY29I	GB	31-May-2024	7359.76	7300.00	7340.00	7300.00	7318.00	7317.41	7317.12	262	19.17	38	234	89.31
SGBMR29XII	GB	31-May-2024	7340.00	7300.00	7350.00	7282.00	7339.00	7334.58	7327.30	201	14.73	32	189	94.03
SGBN28VIII	GB	31-May-2024	7305.40	7305.40	7360.00	7300.00	7360.00	7360.00	7339.66	64	4.70	28	51	79.69
SGBNOV24	GB	31-May-2024	7300.00	7320.00	7359.99	7290.00	7340.00	7340.00	7323.20	25	1.83	5	25	100.00
SGBNOV258	GB	31-May-2024	7398.00	7390.00	7390.00	7390.00	7390.00	7390.00	7390.00	10	0.74	1	10	100.00
SGBNV29VII	GB	31-May-2024	7330.00	7370.00	7370.00	7276.00	7299.98	7302.32	7306.72	186	13.59	36	127	68.28
SGBOC28VII	GB	31-May-2024	7318.25	7318.25	7339.80	7286.10	7339.80	7323.48	7307.15	100	7.31	31	62	62.00
SGBOCT25	GB	31-May-2024	7300.00	7301.00	7301.00	7301.00	7301.00	7301.00	7301.00	1	0.07	1	1	100.00
SGBOCT25V	GB	31-May-2024	7400.00	7399.99	7399.99	7399.99	7399.99	7399.99	7399.99	4	0.30	1	4	100.00
SGBOCT26	GB	31-May-2024	7352.00	7232.00	7539.00	7232.00	7300.00	7329.51	7312.75	489	35.76	17	137	28.02
SGBOCT27	GB	31-May-2024	7305.01	7300.00	7300.03	7300.00	7300.03	7300.03	7300.02	7	0.51	2	7	100.00
SGBOCT27VI	GB	31-May-2024	7350.00	7360.00	7474.74	7360.00	7474.74	7474.74	7365.46	21	1.55	5	21	100.00
SGBSEP24	GB	31-May-2024	7326.36	7300.00	7340.00	7290.10	7305.00	7305.50	7308.63	105	7.67	26	77	73.33
SGBSEP28VI	GB	31-May-2024	7327.00	7271.00	7400.00	7271.00	7375.00	7392.13	7344.37	99	7.27	21	59	59.60
SGBSEP29VI	GB	31-May-2024	7324.23	7255.56	7370.00	7255.56	7315.00	7318.00	7304.77	107	7.82	39	60	56.07
SGBSEP31II	GB	31-May-2024	7421.85	7404.00	7450.00	7380.00	7390.00	7383.58	7401.56	848	62.77	156	690	81.37
SGIL	EQ	31-May-2024	331.05	336.80	338.80	325.15	325.15	329.85	331.29	15911	52.71	884	10701	67.26
SGL	EQ	31-May-2024	14.90	15.50	15.50	14.85	14.85	14.95	15.03	8818	1.33	129	6080	68.95
SHAH	EQ	31-May-2024	4.35	4.40	4.60	4.40	4.45	4.40	4.46	2945588	131.38	2014	1909364	64.82
SHAHALLOYS	EQ	31-May-2024	57.95	59.15	59.60	56.50	57.00	56.95	57.45	12296	7.06	203	7260	59.04
SHAILY	EQ	31-May-2024	619.40	618.70	645.15	612.20	640.00	635.65	630.01	49807	313.79	4889	30515	61.27
SHAKTIPUMP	EQ	31-May-2024	2471.95	2512.00	2520.95	2348.35	2485.00	2482.95	2424.93	248890	6035.42	16491	109244	43.89
SHALBY	EQ	31-May-2024	265.85	266.00	270.00	256.65	259.80	258.20	259.15	239897	621.70	6779	153770	64.10
SHALPAINTS	EQ	31-May-2024	146.70	146.80	148.10	144.20	147.05	147.00	147.11	102455	150.72	803	74494	72.71
SHANKARA	EQ	31-May-2024	696.15	700.00	702.00	683.00	688.00	686.70	690.29	47893	330.60	3650	24356	50.86
SHANTHALA	SM	31-May-2024	69.05	65.75	65.75	65.75	65.75	65.75	65.75	1200	0.79	1	1200	100.00
SHANTI	BE	31-May-2024	14.80	14.80	15.40	14.20	15.35	14.85	14.85	7907	1.17	54	-	-
SHANTIGEAR	EQ	31-May-2024	520.65	520.00	539.70	518.45	522.00	521.90	527.75	47215	249.18	3437	26245	55.59
SHARDACROP	EQ	31-May-2024	400.20	400.00	410.00	373.15	380.90	384.50	387.44	741078	2871.24	27351	428401	57.81
SHARDAMOTR	EQ	31-May-2024	1581.35	1574.00	1592.00	1565.00	1565.10	1585.00	1578.89	36403	574.76	6468	21788	59.85
SHAREINDIA	EQ	31-May-2024	1522.85	1527.90	1535.30	1500.05	1509.80	1516.65	1516.77	126665	1921.21	13321	71948	56.80
SHAREINDIA	W1	31-May-2024	970.00	970.00	970.00	940.00	960.00	960.00	958.97	4348	41.70	28	4348	100.00
SHARIABEES	EQ	31-May-2024	486.81	494.49	494.49	480.01	490.27	482.81	484.15	1604	7.77	213	1008	62.84
SHEETAL	ST	31-May-2024	62.85	62.80	62.80	62.70	62.70	62.75	62.77	6000	3.77	3	6000	100.00
SHEMAROO	EQ	31-May-2024	141.00	140.50	142.45	140.00	140.05	140.55	141.05	19541	27.56	884	11256	57.60
SHERA	SM	31-May-2024	186.15	181.60	185.00	178.00	178.00	180.20	181.07	26000	47.08	26	26000	100.00
SHIGAN	SM	31-May-2024	105.95	102.00	105.90	102.00	105.90	105.90	104.10	6000	6.25	4	4500	75.00
SHILPAMED	EQ	31-May-2024	469.65	469.95	502.40	467.25	495.00	485.60	484.13	1023048	4952.90	26036	707945	69.20
SHIVALIK	EQ	31-May-2024	597.05	600.00	611.40	595.00	595.00	600.50	603.54	17136	103.42	1730	9229	53.86
SHIVAMAUTO	EQ	31-May-2024	34.70	35.00	35.40	34.40	34.90	34.70	34.72	63660	22.10	472	40459	63.55
SHIVAMILLS	EQ	31-May-2024	92.35	93.05	94.00	90.45	91.80	91.30	92.03	16592	15.27	325	11380	68.59
SHIVATEX	EQ	31-May-2024	169.10	169.05	174.90	162.90	165.00	165.75	168.80	34961	59.01	2111	13625	38.97
SHK	EQ	31-May-2024	189.30	190.30	194.90	186.05	192.50	192.60	190.07	237322	451.08	6419	104871	44.19
SHOPERSTOP	EQ	31-May-2024	732.15	736.00	736.00	721.00	730.00	729.85	728.74	26297	191.64	4304	18104	68.84
SHRADHA	EQ	31-May-2024	88.95	93.00	93.00	84.90	88.80	88.55	87.34	153384	133.97	1309	104561	68.17
SHREDIGCEM	EQ	31-May-2024	104.75	104.60	105.30	103.35	104.80	103.70	103.97	401023	416.96	4570	218200	54.41
SHREECEM	EQ	31-May-2024	25062.35	25227.30	25425.00	24604.45	24638.40	24680.60	24842.46	75751	18818.41	21010	42844	56.56
SHREEKARNI	SM	31-May-2024	421.90	436.80	436.80	410.00	420.00	421.05	419.67	14400	60.43	23	10800	75.00
SHREEOSFM	SM	31-May-2024	167.60	170.00	172.00	161.30	163.00	163.25	166.51	38000	63.27	36	30000	78.95
SHREEPUSHK	EQ	31-May-2024	175.10	174.15	175.90	170.75	172.95	172.45	172.59	51102	88.20	1474	26561	51.98
SHREERAMA	BE	31-May-2024	24.60	24.45	24.45	24.10	24.10	24.10	24.17	19891	4.81	75	-	-
SHRENIK	EQ	31-May-2024	0.90	0.95	0.95	0.90	0.95	0.90	0.94	2643563	24.80	1280	2326534	88.01
SHREYANIND	EQ	31-May-2024	223.35	225.40	232.00	225.00	226.00	227.20	226.49	15291	34.63	925	9877	64.59
SHREYAS	EQ	31-May-2024	316.00	317.40	319.80	302.95	305.30	305.95	311.01	62894	195.61	3207	37292	59.29
SHRIPISTON	EQ	31-May-2024	1883.00	1892.00	1940.00	1856.00	1920.00	1933.65	1898.08	83531	1585.48	11086	43667	52.28
SHRIRAMFIN	EQ	31-May-2024	2302.70	2318.90	2387.35	2313.65	2385.00	2354.05	2349.16	2583291	60685.59	96318	1761994	68.21
SHRIRAMPPS	EQ	31-May-2024	112.35	113.90	113.95	110.10	110.60	110.70	111.55	1390449	1550.99	8658	674720	48.53
SHRITECH	SM	31-May-2024	63.10	62.60	63.75	62.00	63.75	62.90	62.42	14000	8.74	7	14000	100.00
SHUBHLAXMI	SM	31-May-2024	42.45	41.30	42.85	41.10	42.35	42.35	42.42	136000	57.70	86	125000	91.91
SHYAMCENT	BE	31-May-2024	17.45	17.65	17.65	17.05	17.20	17.15	17.24	77784	13.41	458	-	-
SHYAMMETL	EQ	31-May-2024	620.00	622.40	624.15	604.00	608.00	609.75	610.67	514824	3143.87	15509	261171	50.73
SHYAMTEL	BE	31-May-2024	14.55	14.50	14.50	14.25	14.25	14.25	14.25	623	0.09	9	-	-
SICALLOG	BE	31-May-2024	158.05	155.25	155.25	151.05	152.95	152.90	152.65	9217	14.07	130	-	-
SIEMENS	EQ	31-May-2024	6984.65	7043.00	7062.10	6922.05	6974.00	6967.95	6975.27	925311	64542.97	59185	574302	62.07
SIGACHI	EQ	31-May-2024	63.85	64.45	66.65	64.00	64.50	64.60	65.08	1878486	1222.54	7442	786016	41.84
SIGIND	EQ	31-May-2024	88.85	86.00	89.70	81.95	89.40	88.10	84.80	313723	266.04	3002	151529	48.30
SIGMA	EQ	31-May-2024	392.40	398.60	399.00	389.05	393.00	392.15	393.00	4773	18.76	762	2509	52.57
SIGNATURE	EQ	31-May-2024	1259.05	1271.25	1284.00	1251.35	1275.00	1269.90	1270.22	480876	6108.18	10096	75744	15.75
SIGNORIA	SM	31-May-2024	130.00	136.00	136.00	126.45	126.45	128.20	130.82	6000	7.85	3	4000	66.67
SIGNPOST	EQ	31-May-2024	288.80	290.90	295.80	266.65	270.95	268.35	275.97	110537	305.05	6791	59685	54.00
SIKKO	EQ	31-May-2024	88.60	86.55	93.50	86.55	88.50	88.55	89.44	34372	30.74	559	22181	64.53
SIL	EQ	31-May-2024	23.25	23.75	23.90	23.30	23.45	23.45	23.55	25897	6.10	312	17622	68.05
SILGO	EQ	31-May-2024	34.55	34.55	35.95	33.25	34.35	34.25	34.63	66039	22.87	473	35495	53.75
SILINV	EQ	31-May-2024	469.15	481.05	481.05	471.10	471.25	471.50	472.22	2818	13.31	140	1057	37.51
SILKFLEX	SM	31-May-2024	53.45	52.00	54.00	52.00	54.00	53.40	53.19	50000	26.59	20	46000	92.00
SILLYMONKS	EQ	31-May-2024	19.10	18.70	19.10	18.00	18.50	18.40	18.41	14807	2.73	121	9748	65.83
SILVER	EQ	31-May-2024	94.30	94.20	94.90	92.92	94.20	93.97	93.54	86256	80.68	975	51821	60.08
SILVER1	EQ	31-May-2024	91.70	92.70	92.70	90.65	91.55	91.35	91.05	36589	33.31	266	25388	69.39
SILVERADD	EQ	31-May-2024	91.27	91.27	91.27	90.00	90.90	90.90	90.49	5575	5.04	84	5497	98.60
SILVERBEES	EQ	31-May-2024	90.85	90.00	90.77	89.55	90.62	90.60	90.12	3400330	3064.31	11655	2041982	60.05
SILVERETF	EQ	31-May-2024	94.05	93.77	93.78	92.31	93.10	93.09	93.09	151966	141.46	728	74245	48.86
SILVERIETF	EQ	31-May-2024	94.32	93.58	94.10	93.06	93.81	93.99	93.80	842742	790.46	1784	703801	83.51
SILVERTUC	EQ	31-May-2024	780.30	814.00	814.00	769.65	771.00	777.90	779.32	30711	239.34	785	14235	46.35
SILVRETF	EQ	31-May-2024	92.26	92.26	92.26	90.76	91.90	91.89	91.44	11150	10.20	169	9851	88.35
SIMBHALS	EQ	31-May-2024	28.70	29.30	29.30	27.90	27.90	28.05	28.34	95046	26.94	532	69276	72.89
SIMPLEXINF	BE	31-May-2024	122.95	126.50	126.50	119.00	125.25	124.90	122.84	59560	73.17	200	-	-
SINCLAIR	EQ	31-May-2024	112.65	114.85	117.00	111.55	112.10	114.95	114.07	31831	36.31	413	21162	66.48
SINDHUTRAD	EQ	31-May-2024	24.55	24.00	24.05	23.35	23.35	23.35	23.51	1192767	280.40	1515	637748	53.47
SINTERCOM	EQ	31-May-2024	126.65	129.00	130.75	129.00	130.00	129.90	130.06	14644	19.05	178	11839	80.85
SIRCA	EQ	31-May-2024	315.50	315.50	318.05	305.10	312.80	313.30	311.06	82752	257.41	6286	34057	41.16
SIS	EQ	31-May-2024	416.55	418.50	418.50	403.00	403.00	404.55	407.15	57300	233.30	4180	34221	59.72
SIYSIL	EQ	31-May-2024	442.20	442.20	447.25	438.00	440.50	440.25	441.80	22960	101.44	2674	13178	57.40
SJLOGISTIC	SM	31-May-2024	395.95	397.90	407.00	381.35	406.90	406.00	395.26	42000	166.01	75	27500	65.48
SJS	EQ	31-May-2024	700.30	705.25	731.00	705.25	730.00	728.80	723.21	106444	769.81	7643	54023	50.75
SJVN	EQ	31-May-2024	133.70	135.50	143.50	130.55	143.10	139.70	135.82	30917309	41991.02	130092	10920769	35.32
SKFINDIA	EQ	31-May-2024	5989.55	5981.35	6136.80	5914.40	6000.00	5987.70	6009.38	58424	3510.92	15721	29012	49.66
SKIPPER	EQ	31-May-2024	290.45	295.95	302.40	287.60	298.00	297.95	296.99	1135359	3371.86	23637	545674	48.06
SKIPPERPP	E1	31-May-2024	143.90	143.90	158.00	143.90	157.00	155.00	154.76	7647	11.83	124	6741	88.15
SKMEGGPROD	EQ	31-May-2024	240.35	240.25	242.40	234.80	238.50	236.60	237.71	85580	203.44	4493	49632	57.99
SKP	SM	31-May-2024	219.30	218.05	219.00	212.05	212.05	216.05	216.78	9500	20.59	19	8500	89.47
SKYGOLD	BE	31-May-2024	1228.10	1222.00	1222.90	1166.70	1180.00	1173.05	1185.91	31640	375.22	1173	-	-
SLONE	SM	31-May-2024	90.50	92.05	92.05	87.55	91.80	90.60	90.39	43200	39.05	25	36800	85.19
SMALLCAP	EQ	31-May-2024	46.64	47.09	47.18	46.00	46.70	46.55	46.39	375895	174.39	2705	298578	79.43
SMARTLINK	BE	31-May-2024	275.20	281.40	281.40	268.00	273.65	272.10	270.19	13520	36.53	181	-	-
SMCGLOBAL	EQ	31-May-2024	155.50	154.40	161.90	154.35	161.70	161.00	158.66	481768	764.35	10476	198907	41.29
SMLISUZU	EQ	31-May-2024	2113.30	2119.95	2155.00	2087.25	2129.50	2107.55	2123.25	15997	339.66	2278	8727	54.55
SMLT	EQ	31-May-2024	216.55	226.80	226.80	214.80	215.05	217.75	220.66	23749	52.41	944	17453	73.49
SMSLIFE	EQ	31-May-2024	774.20	790.00	820.00	741.40	768.00	761.50	776.34	8401	65.22	774	4242	50.49
SMSPHARMA	EQ	31-May-2024	198.85	202.80	205.00	196.65	198.00	198.10	200.04	200557	401.20	6674	109509	54.60
SNOWMAN	EQ	31-May-2024	63.60	62.00	63.80	60.10	61.05	61.00	61.74	1716973	1060.11	11642	655214	38.16
SOBHA	EQ	31-May-2024	1867.35	1882.60	1921.60	1851.10	1891.05	1899.80	1893.18	132813	2514.39	19589	48776	36.73
SOFTTECH	EQ	31-May-2024	311.25	325.00	325.00	299.20	318.95	311.70	308.12	25966	80.01	1295	15285	58.87
SOLARA	EQ	31-May-2024	416.50	417.00	422.00	408.15	419.95	418.10	415.80	108195	449.87	6166	41777	38.61
SOLARA-RE	BE	31-May-2024	31.55	31.00	37.65	30.00	31.00	30.95	31.48	149746	47.15	1176	-	-
SOLARINDS	EQ	31-May-2024	9173.75	9488.00	9800.00	9224.15	9745.25	9370.50	9364.22	3479937	325869.02	135034	2667992	76.67
SOLEX	SM	31-May-2024	1531.50	1565.00	1580.00	1480.00	1553.00	1560.15	1539.90	18200	280.26	81	11800	64.84
SOMANYCERA	EQ	31-May-2024	717.45	717.35	728.40	693.55	711.90	714.90	711.52	65074	463.02	7420	32298	49.63
SOMATEX	BE	31-May-2024	33.65	34.00	34.95	33.50	34.00	34.00	34.07	37842	12.89	85	-	-
SOMICONVEY	EQ	31-May-2024	135.45	141.40	141.85	131.40	136.05	136.10	138.78	8021	11.13	232	4808	59.94
SONACOMS	EQ	31-May-2024	638.05	640.00	657.00	616.60	651.00	651.10	643.53	6813576	43847.32	127491	4309935	63.26
SONAMAC	SM	31-May-2024	149.55	146.20	148.00	143.05	143.05	143.55	145.68	45000	65.55	45	30000	66.67
SONAMLTD	EQ	31-May-2024	39.05	39.00	41.35	39.00	39.90	39.90	40.51	38593	15.63	259	22842	59.19
SONATSOFTW	EQ	31-May-2024	518.05	520.65	525.00	509.65	518.25	515.25	515.96	587053	3028.97	27390	285280	48.60
SONUINFRA	SM	31-May-2024	54.45	54.40	54.45	54.40	54.45	54.45	54.43	9000	4.90	3	9000	100.00
SOTL	EQ	31-May-2024	498.05	503.00	509.00	494.70	499.50	500.05	501.34	77779	389.93	8216	31054	39.93
SOUTHBANK	EQ	31-May-2024	26.55	26.75	27.15	26.35	27.05	26.95	26.71	17595609	4699.22	27488	7262948	41.28
SOUTHWEST	EQ	31-May-2024	102.65	104.75	110.00	101.00	108.70	107.60	106.62	63133	67.31	725	23422	37.10
SPAL	EQ	31-May-2024	581.05	583.95	583.95	557.60	567.90	569.20	569.23	18135	103.23	1703	10978	60.53
SPANDANA	EQ	31-May-2024	764.35	770.00	774.95	750.00	758.60	756.35	762.72	74627	569.20	5608	46773	62.68
SPARC	EQ	31-May-2024	205.75	208.80	208.80	202.50	207.45	205.85	205.04	326334	669.12	6676	187228	57.37
SPCENET	EQ	31-May-2024	26.75	26.45	27.20	25.50	25.70	25.90	26.31	771637	203.01	1603	479624	62.16
SPECIALITY	EQ	31-May-2024	169.35	169.75	172.35	168.20	169.00	170.00	169.83	53042	90.08	2361	29733	56.06
SPECTRUM	SM	31-May-2024	1665.85	1700.00	1700.00	1625.00	1685.00	1644.25	1656.98	3875	64.21	27	3750	96.77
SPECTSTM	SM	31-May-2024	81.30	79.65	81.75	79.65	80.20	80.20	81.13	10400	8.44	13	9600	92.31
SPENCERS	EQ	31-May-2024	83.35	84.30	85.00	80.90	81.30	81.30	82.03	233943	191.90	2862	136285	58.26
SPIC	EQ	31-May-2024	70.85	71.00	71.95	70.25	71.40	71.10	71.17	430878	306.65	3290	209675	48.66
SPLIL	EQ	31-May-2024	57.95	59.20	59.20	57.20	58.00	57.55	57.92	27918	16.17	466	21364	76.52
SPLPETRO	EQ	31-May-2024	653.35	653.35	670.00	647.65	653.05	650.20	650.19	70724	459.84	5130	50110	70.85
SPMLINFRA	EQ	31-May-2024	136.50	138.50	139.50	133.05	135.50	135.90	136.04	60696	82.57	549	49853	82.14
SPORTKING	EQ	31-May-2024	783.55	777.55	787.95	774.00	780.90	775.15	777.68	3767	29.30	418	2919	77.49
SPRL	ST	31-May-2024	318.00	330.00	330.30	327.80	327.80	327.80	328.78	7200	23.67	9	6400	88.89
SPYL	BE	31-May-2024	3.60	3.65	3.65	3.65	3.65	3.65	3.65	69984	2.55	18	-	-
SREEL	EQ	31-May-2024	279.60	282.70	282.70	271.05	273.50	273.05	276.84	15486	42.87	2001	8366	54.02
SRF	EQ	31-May-2024	2223.10	2228.70	2234.15	2182.45	2204.95	2211.35	2214.20	1407561	31166.20	55005	1006175	71.48
SRGHFL	EQ	31-May-2024	283.05	298.00	298.00	280.05	280.05	282.95	285.92	7087	20.26	224	5449	76.89
SRHHYPOLTD	EQ	31-May-2024	495.30	492.00	507.15	490.50	496.80	492.90	496.11	11918	59.13	1675	6866	57.61
SRIVASAVI	SM	31-May-2024	107.30	108.00	108.00	100.00	104.00	104.55	103.22	46000	47.48	45	35000	76.09
SRM	EQ	31-May-2024	178.40	180.00	180.40	175.00	175.00	175.30	176.37	48330	85.24	1799	29682	61.42
SRPL	BE	31-May-2024	1.05	1.10	1.10	1.05	1.10	1.10	1.08	782857	8.45	561	-	-
SSFL	SM	31-May-2024	302.05	306.30	308.00	292.00	300.00	294.60	301.51	16000	48.24	30	10000	62.50
SSWL	EQ	31-May-2024	218.10	218.00	218.85	209.85	214.25	214.80	213.60	288390	616.00	8292	153295	53.16
STAR	EQ	31-May-2024	836.55	847.75	873.95	839.60	857.20	860.80	858.82	636759	5468.61	32897	361982	56.85
STARCEMENT	EQ	31-May-2024	213.40	215.00	216.00	211.10	214.85	212.60	212.83	246000	523.57	5548	131725	53.55
STARHEALTH	EQ	31-May-2024	520.40	523.90	527.20	515.10	520.70	520.60	520.49	1115204	5804.56	24901	847525	76.00
STARPAPER	EQ	31-May-2024	224.10	226.20	226.90	220.20	223.85	223.55	223.47	9926	22.18	440	6525	65.74
STARTECK	BE	31-May-2024	230.60	226.00	226.00	226.00	226.00	226.00	226.00	1165	2.63	10	-	-
STCINDIA	EQ	31-May-2024	139.75	139.75	141.40	136.50	137.55	137.55	138.55	60463	83.77	1507	30048	49.70
STEELCAS	EQ	31-May-2024	632.90	636.20	651.00	631.60	643.75	648.30	642.33	11186	71.85	1729	6899	61.68
STEELCITY	EQ	31-May-2024	92.80	92.05	93.95	89.65	90.45	90.15	90.75	57942	52.58	750	32663	56.37
STEELXIND	EQ	31-May-2024	12.75	12.85	13.10	12.50	12.60	12.55	12.71	2717222	345.26	4923	1636042	60.21
STEL	EQ	31-May-2024	399.20	406.85	415.00	395.00	400.25	404.10	404.43	41725	168.75	3123	19647	47.09
STERTOOLS	EQ	31-May-2024	351.75	350.55	355.70	348.20	353.70	350.95	351.85	21637	76.13	2354	12257	56.65
STLTECH	EQ	31-May-2024	124.05	124.60	127.00	123.05	126.50	126.55	125.52	1452954	1823.80	12409	696941	47.97
STOVEKRAFT	EQ	31-May-2024	482.80	485.00	490.00	472.05	479.50	480.70	481.11	79020	380.17	5653	38060	48.17
STYLAMIND	EQ	31-May-2024	1554.05	1550.25	1595.00	1550.05	1593.00	1585.60	1572.06	19857	312.16	3208	11162	56.21
STYRENIX	EQ	31-May-2024	1764.35	1764.80	1799.70	1738.85	1750.30	1770.50	1768.01	17746	313.75	2894	10427	58.76
SUBEXLTD	EQ	31-May-2024	27.90	28.20	28.45	27.70	27.85	28.05	28.06	3647217	1023.27	5852	1586124	43.49
SUBROS	EQ	31-May-2024	602.05	603.10	624.00	600.80	608.70	609.20	613.47	92168	565.42	7495	42289	45.88
SUDARSCHEM	EQ	31-May-2024	792.75	797.40	799.45	780.05	786.00	785.65	788.24	141391	1114.50	10251	79748	56.40
SUKHJITS	EQ	31-May-2024	437.85	439.15	444.30	436.80	437.00	437.85	439.56	9343	41.07	742	7427	79.49
SULA	EQ	31-May-2024	482.15	482.95	532.00	482.95	531.10	522.10	514.47	1408018	7243.78	42714	765826	54.39
SUMICHEM	EQ	31-May-2024	476.70	476.25	480.00	461.05	462.90	463.65	468.22	1176381	5508.07	39172	534987	45.48
SUMIT	BE	31-May-2024	73.65	73.45	74.45	71.00	73.50	73.05	72.78	56275	40.96	195	-	-
SUMMITSEC	EQ	31-May-2024	1403.95	1407.45	1414.00	1368.00	1370.00	1377.50	1385.96	5270	73.04	1139	3100	58.82
SUNCLAY	EQ	31-May-2024	1534.15	1534.15	1611.90	1489.70	1548.00	1540.15	1531.43	22163	339.41	3188	14789	66.73
SUNDARAM	EQ	31-May-2024	2.85	2.90	2.90	2.65	2.70	2.70	2.74	6540127	179.38	1940	4829611	73.85
SUNDARMFIN	EQ	31-May-2024	4109.20	4164.15	4644.00	4083.95	4500.00	4287.55	4277.58	9084650	388602.80	275218	6196577	68.21
SUNDARMHLD	EQ	31-May-2024	277.45	272.30	287.65	266.25	267.70	278.15	278.65	1385609	3860.93	20327	1076330	77.68
SUNDRMBRAK	EQ	31-May-2024	734.70	764.35	764.35	728.20	731.00	732.35	735.73	3873	28.49	342	2574	66.46
SUNDRMFAST	EQ	31-May-2024	1157.05	1162.85	1223.80	1158.55	1200.00	1191.35	1199.28	1378140	16527.74	42227	960625	69.70
SUNFLAG	EQ	31-May-2024	208.95	208.95	215.50	207.80	211.95	211.20	211.78	174448	369.45	4946	81370	46.64
SUNPHARMA	EQ	31-May-2024	1459.10	1465.00	1479.40	1440.00	1463.00	1459.80	1455.97	5503924	80135.26	176545	3085961	56.07
SUNREST	SM	31-May-2024	70.50	66.60	66.60	66.60	66.60	66.60	66.60	1600	1.07	1	1600	100.00
SUNTECK	EQ	31-May-2024	475.25	484.00	488.00	451.55	470.00	471.00	469.85	1635694	7685.36	69554	533054	32.59
SUNTV	EQ	31-May-2024	670.25	672.50	677.40	653.95	655.05	656.45	665.61	867040	5771.09	31829	235176	27.12
SUPERHOUSE	EQ	31-May-2024	217.45	217.55	217.55	207.30	209.00	208.70	209.80	8852	18.57	465	5750	64.96
SUPERSPIN	BE	31-May-2024	7.20	7.20	7.40	7.05	7.30	7.25	7.28	35588	2.59	70	-	-
SUPRAJIT	EQ	31-May-2024	437.85	443.00	455.50	441.00	442.00	443.00	448.85	850820	3818.90	32514	275914	32.43
SUPREMEENG	BE	31-May-2024	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1309200	18.33	834	-	-
SUPREMEIND	EQ	31-May-2024	5504.00	5539.00	5585.95	5202.00	5244.00	5277.60	5312.75	882534	46886.82	124031	417917	47.35
SUPREMEINF	BZ	31-May-2024	109.75	107.55	107.55	107.55	107.55	107.55	107.55	1368	1.47	9	-	-
SUPREMEPWR	SM	31-May-2024	189.95	188.00	196.30	185.10	192.00	193.40	191.54	156000	298.80	143	104000	66.67
SUPRIYA	EQ	31-May-2024	348.45	348.25	374.25	347.55	371.40	367.05	365.02	783272	2859.09	34282	283188	36.15
SURAJEST	EQ	31-May-2024	382.35	382.05	392.00	375.00	381.00	383.05	383.36	113937	436.79	5346	60156	52.80
SURANASOL	BE	31-May-2024	38.30	38.55	38.95	37.55	38.45	38.20	38.29	134342	51.43	1589	-	-
SURANAT&P	EQ	31-May-2024	17.40	17.40	18.10	17.40	18.00	17.85	17.86	287343	51.31	1533	210997	73.43
SURANI	SM	31-May-2024	377.60	372.00	383.80	370.00	383.80	383.80	374.97	1800	6.75	9	1000	55.56
SURYALAXMI	EQ	31-May-2024	70.00	71.40	71.70	67.15	67.40	68.85	69.78	42661	29.77	1196	21036	49.31
SURYAROSNI	EQ	31-May-2024	580.40	580.00	584.60	564.60	579.90	581.50	574.07	278770	1600.35	13698	141158	50.64
SURYODAY	EQ	31-May-2024	184.90	184.90	189.40	184.25	187.20	186.50	186.38	253899	473.21	6003	118912	46.83
SUTLEJTEX	EQ	31-May-2024	52.45	52.25	53.30	51.75	52.35	52.45	52.28	110328	57.68	980	65766	59.61
SUULD	EQ	31-May-2024	7.85	7.60	7.70	7.45	7.45	7.45	7.50	524267	39.30	618	206895	39.46
SUVEN	EQ	31-May-2024	94.85	96.70	96.70	91.50	93.20	92.60	93.22	129523	120.74	1537	89412	69.03
SUVENPHAR	EQ	31-May-2024	632.05	610.00	640.65	602.00	613.95	617.30	618.63	903867	5591.56	42656	527107	58.32
SUVIDHAA	EQ	31-May-2024	5.35	5.55	5.55	5.25	5.25	5.30	5.34	322058	17.19	874	189879	58.96
SUZLON	BE	31-May-2024	45.40	45.70	47.65	44.30	47.65	47.65	47.13	115665511	54510.49	113432	-	-
SVLL	EQ	31-May-2024	218.60	214.40	227.60	214.40	227.60	225.15	220.92	550	1.22	29	408	74.18
SVPGLOB	EQ	31-May-2024	6.80	6.70	6.75	6.50	6.50	6.50	6.58	147634	9.72	259	118362	80.17
SWANENERGY	EQ	31-May-2024	605.00	574.75	574.75	574.75	574.75	574.75	574.75	580372	3335.69	4374	577238	99.46
SWARAJ	SM	31-May-2024	197.00	191.00	195.40	187.15	190.00	190.50	188.08	35000	65.83	22	34000	97.14
SWARAJENG	EQ	31-May-2024	2469.65	2480.00	2492.30	2460.00	2463.05	2466.85	2475.80	11071	274.10	3702	6546	59.13
SWASTIK	SM	31-May-2024	70.75	67.55	74.30	67.00	74.00	72.25	70.15	24000	16.84	20	16800	70.00
SWELECTES	EQ	31-May-2024	1212.50	1200.00	1249.05	1189.00	1245.25	1227.35	1217.18	65147	792.96	4452	42588	65.37
SWSOLAR	EQ	31-May-2024	706.35	711.95	722.95	692.00	712.00	701.85	701.38	1532046	10745.53	29984	994607	64.92
SYMPHONY	EQ	31-May-2024	1078.15	1075.00	1108.45	1072.25	1079.00	1084.35	1094.89	322349	3529.36	30976	109960	34.11
SYNCOMF	EQ	31-May-2024	12.40	12.65	12.70	11.90	12.00	11.95	12.08	4853318	586.13	10447	3051492	62.87
SYNGENE	EQ	31-May-2024	675.95	676.20	679.85	669.55	673.00	672.10	672.44	399363	2685.49	21879	254417	63.71
SYNOPTICS	SM	31-May-2024	106.60	106.75	109.95	102.60	106.25	106.25	105.36	16800	17.70	28	10800	64.29
SYRMA	EQ	31-May-2024	475.00	476.00	482.90	474.35	480.10	480.05	478.17	1122000	5365.10	22815	868975	77.45
SYSTANGO	SM	31-May-2024	223.10	229.00	235.00	221.85	234.00	232.25	228.55	40800	93.25	98	32000	78.43
TAC	SM	31-May-2024	454.25	456.20	456.20	431.55	431.75	432.20	439.17	50400	221.34	42	31200	61.90
TAINWALCHM	BE	31-May-2024	169.75	167.55	178.20	167.55	173.95	176.35	174.66	14672	25.63	134	-	-
TAJGVK	EQ	31-May-2024	341.60	341.65	345.00	322.20	329.85	326.35	331.26	787066	2607.24	27036	398159	50.59
TAKE	EQ	31-May-2024	20.50	20.50	20.90	19.85	20.30	20.20	20.19	306308	61.83	1316	217710	71.08
TALBROAUTO	EQ	31-May-2024	287.95	291.50	292.95	284.70	286.00	287.80	288.60	84134	242.81	5101	44714	53.15
TANLA	EQ	31-May-2024	930.20	930.00	931.20	910.50	921.70	918.35	919.13	306901	2820.82	12759	133313	43.44
TARACHAND	BE	31-May-2024	399.50	419.45	419.45	380.55	408.00	407.30	404.00	18376	74.24	323	-	-
TARAPUR	BE	31-May-2024	11.80	11.60	11.70	11.60	11.60	11.60	11.62	51294	5.96	88	-	-
TARC	EQ	31-May-2024	165.70	165.95	170.25	159.10	169.00	168.20	163.95	1336477	2191.09	22967	728324	54.50
TARMAT	BE	31-May-2024	86.55	84.85	84.85	84.85	84.85	84.85	84.85	3193	2.71	37	-	-
TARSONS	EQ	31-May-2024	427.50	424.75	427.80	410.75	415.75	414.15	416.64	62262	259.41	7506	31008	49.80
TASTYBITE	EQ	31-May-2024	10361.00	10561.00	10799.95	10151.80	10215.00	10232.25	10298.31	1570	161.68	740	958	61.02
TATACHEM	EQ	31-May-2024	1043.55	1048.45	1055.95	1027.00	1033.35	1030.15	1038.17	1306729	13566.01	36100	707127	54.11
TATACOMM	EQ	31-May-2024	1762.70	1769.00	1784.00	1761.65	1770.00	1778.30	1776.84	592937	10535.55	33564	373029	62.91
TATACONSUM	EQ	31-May-2024	1067.20	1069.70	1070.80	1048.30	1054.75	1060.25	1060.88	4787041	50784.77	92460	3291210	68.75
TATAELXSI	EQ	31-May-2024	7194.85	7240.00	7244.00	6903.00	6925.50	6944.35	6984.45	506546	35379.44	58808	393460	77.68
TATAGOLD	EQ	31-May-2024	7.14	7.18	7.18	7.03	7.17	7.16	7.16	1532999	109.79	7130	1127144	73.53
TATAINVEST	BE	31-May-2024	6438.90	6535.00	6570.00	6385.00	6385.00	6419.65	6422.47	25552	1641.07	3994	-	-
TATAMOTORS	EQ	31-May-2024	923.95	931.65	937.25	920.10	924.50	923.00	926.90	14289102	132445.60	292240	7842570	54.88
TATAMTRDVR	EQ	31-May-2024	620.55	623.05	627.15	615.85	621.90	618.45	619.30	2849424	17646.37	74385	1871090	65.67
TATAPOWER	EQ	31-May-2024	425.35	425.40	438.70	425.40	437.80	436.75	433.87	15285970	66321.50	134899	5982269	39.14
TATASTEEL	EQ	31-May-2024	164.15	166.05	167.95	164.00	167.45	167.20	166.27	83713848	139193.27	359449	35120511	41.95
TATATECH	EQ	31-May-2024	1049.95	1049.05	1056.00	1023.80	1029.00	1030.20	1039.10	676794	7032.56	38445	437783	64.68
TATSILV	EQ	31-May-2024	9.20	9.23	9.24	9.01	9.16	9.15	9.09	827001	75.17	2422	529512	64.03
TATVA	EQ	31-May-2024	1082.75	1087.80	1089.95	1030.00	1035.00	1033.75	1047.21	209193	2190.69	12856	144986	69.31
TBOTEK	EQ	31-May-2024	1395.05	1408.95	1445.00	1369.25	1401.00	1408.00	1412.31	257875	3641.99	18565	133293	51.69
TBZ	EQ	31-May-2024	104.40	105.20	106.00	103.25	104.80	104.35	104.57	73054	76.39	1174	45822	62.72
TCI	EQ	31-May-2024	857.75	860.00	873.85	831.05	836.00	837.20	848.84	94557	802.64	7658	61224	64.75
TCIEXP	EQ	31-May-2024	1012.70	1019.75	1061.95	1005.25	1060.00	1057.25	1044.42	119671	1249.87	9638	67542	56.44
TCL	SM	31-May-2024	184.10	186.95	186.95	168.00	169.00	168.90	171.64	244800	420.17	284	170400	69.61
TCLCONS	EQ	31-May-2024	37.75	38.90	39.50	37.25	38.30	38.20	37.98	44157	16.77	495	29316	66.39
TCNSBRANDS	EQ	31-May-2024	492.55	493.85	513.60	486.40	492.40	491.30	502.21	631295	3170.42	18601	245953	38.96
TCPLPACK	EQ	31-May-2024	2122.30	2121.00	2161.00	2120.10	2149.50	2151.80	2140.49	2593	55.50	783	1381	53.26
TCS	EQ	31-May-2024	3736.10	3740.00	3749.80	3653.75	3698.00	3670.95	3684.36	10956800	403688.45	323000	8218394	75.01
TDPOWERSYS	EQ	31-May-2024	327.85	330.00	335.00	323.00	334.95	334.80	331.38	413485	1370.21	16487	213646	51.67
TEAMLEASE	EQ	31-May-2024	2933.60	2913.00	2960.50	2911.00	2920.00	2914.90	2924.75	6844	200.17	1734	3834	56.02
TECH	EQ	31-May-2024	34.35	34.34	34.45	33.80	34.35	33.98	34.04	44817	15.25	786	37833	84.42
TECHIN	BE	31-May-2024	33.65	33.00	33.00	33.00	33.00	33.00	33.00	260	0.09	4	-	-
TECHLABS	SM	31-May-2024	450.75	473.25	473.25	466.00	473.25	473.25	473.04	112000	529.81	146	66500	59.38
TECHM	EQ	31-May-2024	1240.85	1245.95	1255.25	1224.05	1232.30	1228.45	1235.55	4649449	57446.48	148146	3055808	65.72
TECHNOE	EQ	31-May-2024	1208.90	1248.00	1450.65	1230.00	1450.65	1418.35	1332.17	1411534	18803.97	55153	813067	57.60
TECILCHEM	BE	31-May-2024	23.65	23.65	23.75	23.65	23.65	23.65	23.66	1557	0.37	23	-	-
TEGA	EQ	31-May-2024	1519.35	1510.00	1532.45	1480.00	1480.00	1488.05	1497.21	26882	402.48	5524	13439	49.99
TEJASNET	EQ	31-May-2024	1132.25	1139.95	1153.90	1095.30	1110.00	1114.40	1128.91	601608	6791.62	18498	351460	58.42
TEMBO	EQ	31-May-2024	232.35	232.10	234.50	227.00	227.00	229.45	230.65	41702	96.19	599	9722	23.31
TERASOFT	EQ	31-May-2024	59.20	60.70	62.00	60.00	61.65	61.55	61.13	79724	48.73	1099	46860	58.78
TEXINFRA	EQ	31-May-2024	117.75	117.10	117.95	114.20	114.80	115.40	115.78	860287	996.00	5112	442268	51.41
TEXMOPIPES	EQ	31-May-2024	74.80	75.05	75.70	73.50	74.10	74.10	74.58	102507	76.45	1082	72498	70.72
TEXRAIL	EQ	31-May-2024	199.90	201.00	206.45	194.05	199.55	198.70	200.08	4460453	8924.42	47530	2403459	53.88
TFCILTD	EQ	31-May-2024	152.90	155.85	160.50	150.00	160.50	160.25	156.25	917479	1433.54	7226	506699	55.23
TFL	BE	31-May-2024	22.15	22.55	22.55	22.40	22.40	22.40	22.53	153020	34.47	144	-	-
TGBHOTELS	EQ	31-May-2024	14.70	15.20	15.20	13.75	14.10	14.15	14.29	123130	17.59	693	53126	43.15
TGL	SM	31-May-2024	242.00	254.10	254.10	250.00	254.10	254.10	254.00	992400	2520.67	514	604800	60.94
THANGAMAYL	EQ	31-May-2024	1239.90	1258.45	1258.45	1225.00	1241.00	1239.40	1236.12	14578	180.20	3042	8828	60.56
THEINVEST	EQ	31-May-2024	140.15	137.85	142.45	137.00	138.15	138.80	139.22	6974	9.71	400	4083	58.55
THEJO	EQ	31-May-2024	2663.95	2668.90	2684.30	2610.00	2611.00	2631.90	2645.97	4292	113.57	1404	2432	56.66
THEMISMED	EQ	31-May-2024	206.55	204.50	208.85	200.35	202.50	202.75	204.70	24436	50.02	953	14450	59.13
THERMAX	EQ	31-May-2024	5424.60	5495.00	5564.00	5122.10	5564.00	5404.65	5397.23	5477923	295656.15	171760	4234523	77.30
THOMASCOOK	EQ	31-May-2024	207.30	209.00	212.80	202.20	207.95	207.95	206.66	542995	1122.15	11911	347558	64.01
THOMASCOTT	BE	31-May-2024	248.85	253.80	253.80	252.00	252.00	252.00	253.44	13412	33.99	73	-	-
THYROCARE	EQ	31-May-2024	620.40	627.00	627.00	608.40	612.45	612.20	614.03	28688	176.15	4773	13947	48.62
TI	EQ	31-May-2024	223.15	223.50	231.30	219.35	229.40	229.80	226.54	540274	1223.94	15788	238246	44.10
TIDEWATER	EQ	31-May-2024	1813.95	1818.00	1824.90	1756.00	1785.00	1789.75	1783.99	59669	1064.49	7753	27053	45.34
TIIL	EQ	31-May-2024	2296.45	2338.35	2509.90	2286.20	2450.00	2468.95	2405.24	130503	3138.92	12562	81768	62.66
TIINDIA	EQ	31-May-2024	3699.95	3500.00	3764.30	3500.00	3579.00	3576.85	3617.15	780952	28248.23	61472	438223	56.11
TIJARIA	BE	31-May-2024	26.25	25.75	25.75	25.75	25.75	25.75	25.75	155443	40.03	97	-	-
TIL	BZ	31-May-2024	256.00	250.90	250.90	250.90	250.90	250.90	250.90	10256	25.73	74	-	-
TIMESCAN	SM	31-May-2024	76.95	73.10	73.10	73.10	73.10	73.10	73.10	4000	2.92	2	4000	100.00
TIMESGTY	BE	31-May-2024	106.10	105.00	111.40	105.00	110.30	110.70	109.74	1569	1.72	38	-	-
TIMETECHNO	EQ	31-May-2024	265.65	268.00	279.70	268.00	275.75	275.50	275.18	3969348	10922.92	42605	2129451	53.65
TIMKEN	EQ	31-May-2024	3997.80	4002.55	4019.70	3919.00	3954.00	3953.50	3948.49	121840	4810.84	16494	73459	60.29
TIPSFILMS	EQ	31-May-2024	518.90	509.95	523.45	509.15	514.00	512.35	514.35	2316	11.91	332	1371	59.20
TIPSINDLTD	EQ	31-May-2024	424.30	428.00	441.40	408.40	409.00	417.05	418.94	809024	3389.36	25897	578297	71.48
TIRUMALCHM	EQ	31-May-2024	254.65	253.00	257.40	252.00	253.25	254.40	254.15	205284	521.74	5281	103068	50.21
TIRUPATI	SM	31-May-2024	515.00	515.00	515.00	515.00	515.00	515.00	515.00	250	1.29	1	250	100.00
TIRUPATIFL	EQ	31-May-2024	16.40	16.75	16.95	16.10	16.60	16.45	16.40	237630	38.97	1458	165925	69.82
TITAGARH	EQ	31-May-2024	1358.10	1385.10	1450.00	1342.80	1414.85	1415.70	1410.60	4523220	63804.70	133425	1031549	22.81
TITAN	EQ	31-May-2024	3271.85	3298.00	3328.80	3216.75	3250.90	3241.90	3265.92	2524214	82438.69	162003	1345552	53.31
TMB	EQ	31-May-2024	457.30	460.80	462.55	453.00	458.90	455.95	456.64	72804	332.46	7161	47140	64.75
TNIDETF	EQ	31-May-2024	77.42	78.39	79.50	76.66	77.22	77.13	77.04	124699	96.07	2169	111192	89.17
TNPETRO	EQ	31-May-2024	82.95	83.15	84.05	81.75	82.40	82.45	82.55	157610	130.10	2107	78567	49.85
TNPL	EQ	31-May-2024	246.05	246.05	249.00	243.90	247.10	247.65	246.04	85480	210.32	4054	49434	57.83
TNTELE	BE	31-May-2024	9.20	9.10	9.10	9.05	9.05	9.05	9.05	2822	0.26	28	-	-
TOKYOPLAST	EQ	31-May-2024	102.60	102.60	104.75	102.05	103.55	103.10	102.65	9652	9.91	138	7619	78.94
TORNTPHARM	EQ	31-May-2024	2658.05	2660.00	2722.85	2648.00	2697.90	2696.05	2686.13	1001916	26912.76	76432	665304	66.40
TORNTPOWER	EQ	31-May-2024	1440.45	1468.00	1563.00	1454.10	1464.85	1501.80	1500.76	23992516	360069.75	321456	17026176	70.96
TOTAL	EQ	31-May-2024	97.30	99.85	100.50	97.30	97.30	97.70	98.44	14883	14.65	244	9788	65.77
TOUCHWOOD	EQ	31-May-2024	149.40	149.65	149.65	144.20	145.95	145.00	147.17	1983	2.92	327	295	14.88
TPHQ	BE	31-May-2024	1.10	1.10	1.15	1.10	1.15	1.15	1.13	1196221	13.48	1165	-	-
TPLPLASTEH	EQ	31-May-2024	85.40	85.35	86.85	83.20	86.50	84.45	84.97	396988	337.32	1906	50948	12.83
TRACXN	EQ	31-May-2024	82.30	83.05	83.40	81.50	83.20	82.75	82.44	258450	213.06	3692	151084	58.46
TRANSTEEL	SM	31-May-2024	66.20	68.40	68.50	65.90	67.50	67.50	66.64	38000	25.33	18	24000	63.16
TREEHOUSE	EQ	31-May-2024	20.60	21.50	21.50	20.50	21.00	20.90	20.89	9227	1.93	111	7574	82.09
TREJHARA	BE	31-May-2024	163.45	167.60	167.60	160.00	162.00	162.65	161.25	8434	13.60	89	-	-
TREL	EQ	31-May-2024	42.90	43.35	43.80	42.25	43.35	43.00	43.04	248001	106.73	1490	102393	41.29
TRENT	EQ	31-May-2024	4651.35	4665.00	4710.00	4498.90	4520.00	4559.15	4576.68	3005008	137529.47	114577	1932534	64.31
TRF	BE	31-May-2024	563.50	554.75	554.75	552.25	552.55	552.55	552.43	7136	39.42	104	-	-
TRIDENT	EQ	31-May-2024	36.85	37.20	37.20	36.40	36.50	36.50	36.65	5751289	2107.67	26452	2694970	46.86
TRIDHYA	SM	31-May-2024	29.70	29.65	30.40	28.70	30.40	30.40	29.75	36000	10.71	12	21000	58.33
TRIGYN	EQ	31-May-2024	117.80	119.15	120.80	115.15	117.00	116.10	117.15	102930	120.58	1847	62301	60.53
TRIL	BE	31-May-2024	666.70	670.00	700.00	650.00	700.00	700.00	696.18	898835	6257.53	10569	-	-
TRITURBINE	EQ	31-May-2024	594.10	596.00	598.90	585.05	587.00	587.20	589.63	1197094	7058.38	34620	628700	52.52
TRIVENI	EQ	31-May-2024	329.15	330.80	331.95	323.80	328.00	328.20	327.22	280377	917.44	11081	160910	57.39
TRU	EQ	31-May-2024	63.35	63.50	64.05	61.00	61.15	62.10	62.91	3429370	2157.39	4107	1301450	37.95
TRUST	SM	31-May-2024	208.10	212.10	218.00	208.45	215.20	214.15	214.77	118800	255.14	97	85200	71.72
TTKHLTCARE	EQ	31-May-2024	1468.75	1455.00	1498.65	1455.00	1498.65	1481.30	1471.15	3678	54.11	497	2552	69.39
TTKPRESTIG	EQ	31-May-2024	698.30	695.05	697.30	675.50	681.00	678.20	683.43	129290	883.60	14165	76288	59.01
TTL	EQ	31-May-2024	104.80	106.55	106.55	104.50	104.95	104.70	104.96	5440	5.71	125	3869	71.12
TTML	EQ	31-May-2024	73.90	74.45	74.95	73.20	74.90	74.60	74.11	2010842	1490.26	13291	954951	47.49
TV18BRDCST	EQ	31-May-2024	42.60	42.80	43.20	41.90	42.10	42.05	42.30	3155385	1334.80	10200	2204778	69.87
TVSELECT	EQ	31-May-2024	306.60	308.65	310.05	304.20	305.55	306.80	306.92	31990	98.18	2592	11473	35.86
TVSHLTD	EQ	31-May-2024	10990.35	11142.95	12294.00	10911.90	11499.90	11510.45	11605.91	42769	4963.73	10411	27428	64.13
TVSMOTOR	EQ	31-May-2024	2230.85	2227.15	2238.80	2145.75	2192.00	2179.25	2183.43	2814422	61451.05	85039	1730172	61.48
TVSSCS	EQ	31-May-2024	170.95	170.20	173.00	170.00	170.60	170.80	171.23	412896	707.02	8685	216559	52.45
TVSSRICHAK	EQ	31-May-2024	4076.60	4051.00	4140.45	4025.55	4040.00	4038.60	4068.44	4802	195.37	1363	2632	54.81
TVTODAY	EQ	31-May-2024	213.65	214.50	215.10	211.00	215.00	213.80	212.98	71583	152.46	2844	40603	56.72
TVVISION	BE	31-May-2024	6.75	6.85	6.85	6.85	6.85	6.85	6.85	17830	1.22	18	-	-
UBL	EQ	31-May-2024	1840.85	1852.00	1876.80	1840.55	1860.00	1860.40	1859.42	205198	3815.49	15868	110086	53.65
UCAL	EQ	31-May-2024	160.00	160.05	161.40	154.60	156.90	156.45	156.15	85556	133.59	1731	61384	71.75
UCL	SM	31-May-2024	53.00	55.00	55.00	55.00	55.00	55.00	55.00	6000	3.30	2	6000	100.00
UCOBANK	EQ	31-May-2024	55.95	56.20	57.45	54.60	56.80	56.95	56.27	20207629	11371.44	35197	3770790	18.66
UDAICEMENT	EQ	31-May-2024	36.85	37.40	37.50	36.40	36.75	36.65	36.71	418871	153.75	1857	279511	66.73
UDS	EQ	31-May-2024	277.30	277.30	282.00	266.00	270.60	268.40	271.52	264358	717.80	8834	179321	67.83
UFLEX	EQ	31-May-2024	411.45	411.40	426.00	409.90	420.00	420.00	417.23	74833	312.23	3657	48763	65.16
UFO	EQ	31-May-2024	115.45	116.25	119.65	113.75	118.00	118.35	117.08	181310	212.28	3117	95135	52.47
UGARSUGAR	EQ	31-May-2024	70.35	71.00	74.65	69.75	72.50	71.85	71.51	261526	187.03	2382	148856	56.92
UGROCAP	EQ	31-May-2024	279.60	285.50	290.35	279.65	284.50	284.00	283.86	1271633	3609.66	29686	691011	54.34
UJJIVANSFB	EQ	31-May-2024	49.05	49.45	50.25	48.00	49.85	49.75	48.94	15140895	7409.22	41007	7933898	52.40
ULTRACEMCO	EQ	31-May-2024	9868.85	9932.00	10080.00	9750.10	9880.00	9915.50	9951.88	791072	78726.57	99705	444308	56.17
UMA	SM	31-May-2024	26.30	26.10	26.10	26.05	26.05	26.05	26.08	8000	2.09	2	8000	100.00
UMAEXPORTS	BE	31-May-2024	87.80	87.80	89.55	87.00	89.00	89.00	88.91	6068	5.40	71	-	-
UMANGDAIRY	EQ	31-May-2024	88.95	90.20	91.50	88.40	90.35	90.05	89.92	18294	16.45	331	8086	44.20
UMESLTD	EQ	31-May-2024	5.00	5.15	5.15	4.90	5.00	5.00	5.04	39387	1.99	155	22982	58.35
UNICHEMLAB	EQ	31-May-2024	542.55	535.05	548.00	535.05	548.00	542.75	540.71	8413	45.49	1960	5069	60.25
UNIDT	EQ	31-May-2024	226.80	225.20	230.15	220.55	223.30	223.10	225.52	14465	32.62	1025	9361	64.71
UNIENTER	EQ	31-May-2024	150.70	151.35	151.50	147.95	148.50	149.50	149.43	4113	6.15	222	2791	67.86
UNIHEALTH	SM	31-May-2024	125.00	123.00	124.00	120.00	124.00	124.00	121.86	16000	19.50	14	16000	100.00
UNIINFO	BE	31-May-2024	30.15	31.50	31.50	29.00	31.50	31.50	29.91	15188	4.54	87	-	-
UNIONBANK	EQ	31-May-2024	152.60	153.20	161.60	149.00	158.50	160.15	158.71	76445028	121324.48	197847	52079465	68.13
UNIPARTS	EQ	31-May-2024	499.65	500.15	505.95	479.40	489.30	487.45	491.83	145662	716.41	9686	90160	61.90
UNITECH	BZ	31-May-2024	9.95	9.90	10.15	9.85	9.90	9.90	9.98	3495003	348.91	3675	-	-
UNITEDPOLY	EQ	31-May-2024	88.90	91.80	91.80	85.20	86.00	87.00	87.81	19825	17.41	204	17557	88.56
UNITEDTEA	EQ	31-May-2024	340.65	343.80	346.00	321.05	333.90	332.10	334.26	5829	19.48	443	3153	54.09
UNIVASTU	BE	31-May-2024	203.55	209.00	210.00	195.30	208.25	201.90	201.77	4794	9.67	119	-	-
UNIVCABLES	EQ	31-May-2024	622.70	620.50	627.30	608.00	610.10	611.85	614.82	30440	187.15	3206	15630	51.35
UNIVPHOTO	EQ	31-May-2024	351.35	348.05	352.15	345.00	349.50	346.85	348.06	490	1.71	119	344	70.20
UNOMINDA	EQ	31-May-2024	860.90	872.45	877.20	831.65	849.00	850.25	848.60	886036	7518.90	54234	400475	45.20
UPL	EQ	31-May-2024	506.10	508.00	517.90	506.85	510.45	508.80	509.45	8552013	43568.37	79366	6125621	71.63
URAVI	BE	31-May-2024	554.80	551.00	553.00	530.00	548.00	543.50	544.27	1709	9.30	137	-	-
URBAN	SM	31-May-2024	344.15	326.95	326.95	326.95	326.95	326.95	326.95	16400	53.62	30	16400	100.00
URJA	EQ	31-May-2024	21.05	21.10	21.45	20.75	21.05	21.10	21.06	2400746	505.55	10846	1349782	56.22
USHAMART	EQ	31-May-2024	357.10	357.10	367.85	354.30	363.80	364.65	363.21	1215491	4414.82	20209	737248	60.65
USK	EQ	31-May-2024	55.95	60.40	61.40	56.20	58.65	58.60	58.80	868441	510.64	5604	495127	57.01
UTIAMC	EQ	31-May-2024	904.50	907.00	913.15	900.30	907.55	908.65	905.36	149445	1353.02	6022	118835	79.52
UTIBANKETF	EQ	31-May-2024	49.74	50.18	50.18	49.51	50.08	49.98	49.99	373364	186.64	518	330370	88.48
UTINEXT50	EQ	31-May-2024	71.47	71.64	72.48	69.71	70.90	70.47	70.31	2463176	1731.98	3252	229455	9.32
UTINIFTETF	EQ	31-May-2024	242.98	243.66	244.93	243.00	243.00	243.73	244.09	131078	319.94	233	108749	82.97
UTISENSETF	EQ	31-May-2024	802.66	814.39	814.39	798.00	803.80	801.72	802.22	1052	8.44	144	906	86.12
UTISXN50	EQ	31-May-2024	80.22	81.93	85.00	79.03	85.00	81.45	79.80	4257	3.40	111	4054	95.23
UTKARSHBNK	EQ	31-May-2024	51.40	51.50	51.95	50.45	51.55	51.40	51.19	2104029	1077.04	10089	1130958	53.75
UTTAMSUGAR	EQ	31-May-2024	313.15	315.60	317.05	305.10	307.90	308.30	311.43	68670	213.86	3287	38537	56.12
V2RETAIL	BE	31-May-2024	531.65	540.00	544.75	526.00	538.00	537.65	535.47	29915	160.18	389	-	-
VADILALIND	EQ	31-May-2024	4272.45	4272.45	4380.00	4250.00	4330.10	4293.85	4314.98	9499	409.88	3312	3883	40.88
VAIBHAVGBL	EQ	31-May-2024	339.60	342.45	344.00	337.20	338.00	338.20	340.16	280913	955.54	12559	160477	57.13
VAISHALI	EQ	31-May-2024	144.60	142.50	145.05	139.00	141.00	142.10	142.05	59878	85.06	558	43724	73.02
VAKRANGEE	EQ	31-May-2024	22.45	22.60	22.70	22.00	22.15	22.20	22.32	6576661	1468.23	8283	3161403	48.07
VALIANTLAB	EQ	31-May-2024	139.75	142.95	142.95	135.00	136.45	136.55	137.82	122053	168.22	2702	52759	43.23
VALIANTORG	EQ	31-May-2024	390.15	398.80	399.00	390.00	391.05	391.05	391.57	26439	103.53	2947	15677	59.29
VARDHACRLC	EQ	31-May-2024	54.35	54.35	56.90	54.35	54.95	54.90	55.63	71590	39.82	454	37168	51.92
VARDMNPOLY	EQ	31-May-2024	9.10	9.10	9.55	9.10	9.50	9.55	9.51	228387	21.72	768	192052	84.09
VARROC	EQ	31-May-2024	549.30	549.30	563.90	537.25	555.00	557.25	552.53	260452	1439.07	11223	137260	52.70
VASCONEQ	EQ	31-May-2024	62.80	62.50	63.60	61.50	62.80	62.85	62.69	779307	488.54	4144	333327	42.77
VASWANI	BE	31-May-2024	32.40	32.00	32.00	31.75	31.75	31.75	31.77	8206	2.61	77	-	-
VBL	EQ	31-May-2024	1438.80	1438.75	1445.45	1390.25	1429.10	1426.80	1415.59	4637480	65647.84	162624	2698907	58.20
VEDL	EQ	31-May-2024	440.80	446.80	455.85	440.00	449.50	450.00	448.89	35126841	157679.61	165289	20834719	59.31
VEEKAYEM	SM	31-May-2024	222.00	215.25	221.40	212.00	217.00	217.00	216.32	3000	6.49	6	1500	50.00
VELS	SM	31-May-2024	55.40	52.65	52.65	52.65	52.65	52.65	52.65	6000	3.16	5	6000	100.00
VENKEYS	EQ	31-May-2024	1785.70	1802.80	1802.80	1752.50	1760.00	1766.45	1769.05	14765	261.20	2522	6044	40.93
VENUSPIPES	EQ	31-May-2024	2127.10	2139.95	2149.85	2080.05	2112.00	2125.95	2122.51	48129	1021.54	7333	17907	37.21
VENUSREM	EQ	31-May-2024	289.50	301.00	338.70	301.00	324.00	322.90	327.07	557987	1824.99	18642	168868	30.26
VERANDA	EQ	31-May-2024	156.70	159.85	162.00	155.00	156.50	157.15	157.38	137006	215.62	4089	80864	59.02
VERITAAS	ST	31-May-2024	235.80	224.05	224.05	224.05	224.05	224.05	224.05	1200	2.69	1	1200	100.00
VERTEXPLUS	ST	31-May-2024	121.35	116.00	120.00	115.30	115.30	115.30	116.21	7200	8.37	10	6600	91.67
VERTOZ	BE	31-May-2024	723.20	729.65	734.10	695.65	718.00	722.90	717.02	23492	168.44	484	-	-
VESUVIUS	EQ	31-May-2024	5076.85	5076.85	5644.00	5062.80	5454.05	5484.35	5435.49	87999	4783.18	13005	47106	53.53
VETO	EQ	31-May-2024	122.60	123.50	123.80	120.15	121.00	121.65	121.75	128833	156.85	1343	69514	53.96
VGUARD	EQ	31-May-2024	376.00	377.10	379.80	368.00	371.50	370.40	372.53	413577	1540.68	15845	192298	46.50
VHL	EQ	31-May-2024	3003.25	2999.10	3024.95	2920.00	2940.00	2943.45	2957.45	1042	30.82	309	664	63.72
VIAZ	SM	31-May-2024	51.55	52.50	54.10	52.50	53.95	53.95	53.68	20000	10.74	10	14000	70.00
VIDHIING	EQ	31-May-2024	465.60	466.00	472.55	463.00	463.65	467.15	468.40	38104	178.48	3773	23720	62.25
VIJAYA	EQ	31-May-2024	810.35	813.75	818.95	797.60	813.85	813.60	811.05	176521	1431.67	10176	92286	52.28
VIJIFI-RE	BE	31-May-2024	0.65	0.55	0.85	0.55	0.85	0.80	0.74	333096	2.45	424	-	-
VIJIFIN	BE	31-May-2024	2.80	2.75	2.75	2.75	2.75	2.75	2.75	13040	0.36	38	-	-
VIKASECO	EQ	31-May-2024	3.75	3.80	3.85	3.70	3.75	3.70	3.76	7981155	300.42	6497	4328853	54.24
VIKASLIFE	EQ	31-May-2024	4.95	5.00	5.05	4.95	5.00	4.95	5.00	13547452	676.95	8274	5145696	37.98
VILINBIO	SM	31-May-2024	19.10	19.00	19.00	19.00	19.00	19.00	19.00	8000	1.52	2	8000	100.00
VIMTALABS	EQ	31-May-2024	476.40	482.90	491.70	467.10	474.90	473.30	471.92	18391	86.79	1697	10636	57.83
VINATIORGA	EQ	31-May-2024	1765.75	1741.50	1760.95	1730.00	1730.00	1739.65	1745.82	64950	1133.91	7949	49479	76.18
VINDHYATEL	EQ	31-May-2024	2175.00	2184.00	2220.00	2145.00	2157.00	2150.20	2165.80	24402	528.50	3703	15219	62.37
VINEETLAB	EQ	31-May-2024	56.25	56.25	57.05	54.90	55.00	55.05	55.76	26497	14.78	345	15838	59.77
VINNY	EQ	31-May-2024	4.20	4.35	4.40	4.30	4.40	4.40	4.39	901367	39.59	655	535446	59.40
VINSYS	SM	31-May-2024	335.30	338.00	348.00	338.00	346.00	346.00	342.51	9000	30.83	16	8500	94.44
VINYAS	SM	31-May-2024	791.05	799.00	840.00	780.00	840.00	827.65	806.30	43800	353.16	92	38800	88.58
VINYLINDIA	EQ	31-May-2024	349.05	350.25	354.00	345.10	347.00	348.70	351.20	13450	47.24	1024	8328	61.92
VIPCLOTHNG	EQ	31-May-2024	33.70	34.90	34.90	33.20	33.45	33.35	33.68	121758	41.01	684	82754	67.97
VIPIND	EQ	31-May-2024	493.50	492.00	497.60	485.00	487.25	486.55	488.55	232433	1135.54	10658	137097	58.98
VIPULLTD	BE	31-May-2024	39.95	40.70	40.70	40.70	40.70	40.70	40.70	57613	23.45	28	-	-
VIRINCHI	EQ	31-May-2024	36.00	36.30	36.65	35.20	36.15	35.95	35.90	613953	220.42	3124	399798	65.12
VISAKAIND	EQ	31-May-2024	99.05	99.45	102.00	99.05	100.00	99.80	100.31	153019	153.49	1432	105988	69.26
VISHNU	EQ	31-May-2024	318.90	318.90	320.50	312.10	315.00	315.80	317.17	81053	257.08	4651	48731	60.12
VISHNUINFR	SM	31-May-2024	183.35	189.00	192.00	182.00	189.00	189.00	186.78	21500	40.16	41	18500	86.05
VISHWARAJ	EQ	31-May-2024	15.10	15.20	15.35	15.10	15.20	15.20	15.19	403183	61.24	1094	226442	56.16
VISHWAS	SM	31-May-2024	80.70	76.00	76.85	70.00	76.00	75.85	74.64	56000	41.80	33	41600	74.29
VITAL	SM	31-May-2024	80.90	80.35	81.00	77.00	77.00	77.95	79.05	31200	24.66	25	27600	88.46
VIVIANA	SM	31-May-2024	634.70	639.00	660.00	609.20	653.00	653.00	638.11	22000	140.38	42	18000	81.82
VIVIDHA	BE	31-May-2024	1.05	1.05	1.05	1.05	1.05	1.05	1.05	126464	1.33	205	-	-
VLEGOV	BE	31-May-2024	56.85	56.10	57.70	55.95	56.00	56.30	56.27	121438	68.34	523	-	-
VLSFINANCE	EQ	31-May-2024	257.25	259.10	263.45	247.60	253.60	252.75	256.20	81571	208.98	5221	35876	43.98
VMARCIND	SM	31-May-2024	177.20	177.00	181.00	171.00	176.00	176.30	176.38	32000	56.44	32	19000	59.38
VMART	EQ	31-May-2024	2112.35	2112.00	2136.65	2054.40	2110.65	2093.90	2099.77	11963	251.20	3088	6234	52.11
VOLTAMP	EQ	31-May-2024	11252.05	11322.35	11600.05	10880.05	11600.05	11258.30	11142.12	25145	2801.69	7095	15109	60.09
VOLTAS	EQ	31-May-2024	1350.50	1356.00	1386.75	1352.05	1363.10	1359.70	1368.75	1737939	23788.10	59516	883655	50.84
VPRPL	EQ	31-May-2024	178.25	179.10	181.25	174.55	176.90	176.90	177.05	886912	1570.27	15339	352663	39.76
VRLLOG	EQ	31-May-2024	556.00	556.00	558.95	545.70	556.00	550.50	552.52	31095	171.81	2735	16049	51.61
VSCL	ST	31-May-2024	41.30	43.35	43.35	43.35	43.35	43.35	43.35	12000	5.20	4	12000	100.00
VSSL	EQ	31-May-2024	303.10	304.70	306.15	296.55	296.75	300.25	300.69	116277	349.63	7570	45801	39.39
VSTIND	EQ	31-May-2024	3996.80	3997.00	4075.00	3975.00	4048.00	4039.00	4032.61	18587	749.54	5844	11491	61.82
VSTL	BE	31-May-2024	245.90	247.00	252.50	241.00	243.75	243.50	245.14	21103	51.73	926	-	-
VSTTILLERS	EQ	31-May-2024	3304.20	3318.40	3335.00	3250.05	3274.95	3277.20	3298.46	4214	139.00	1404	1979	46.96
VTL	EQ	31-May-2024	446.60	445.60	474.75	445.60	451.30	452.05	463.70	1166425	5408.68	48299	198790	17.04
WABAG	EQ	31-May-2024	942.50	947.00	992.00	945.00	975.00	980.05	977.90	2115910	20691.39	49223	1308970	61.86
WALCHANNAG	EQ	31-May-2024	207.00	210.45	213.80	203.50	210.55	208.55	207.82	172010	357.47	3312	104370	60.68
WALPAR	SM	31-May-2024	134.40	127.70	127.70	127.70	127.70	127.70	127.70	1000	1.28	1	1000	100.00
WANBURY	EQ	31-May-2024	148.55	150.00	150.95	144.10	150.85	149.30	148.31	81468	120.82	822	69329	85.10
WEALTH	EQ	31-May-2024	799.50	820.00	898.95	801.10	811.35	822.70	848.11	12660	107.37	1227	4484	35.42
WEBELSOLAR	BE	31-May-2024	580.25	580.25	580.25	553.00	558.00	556.00	562.49	193535	1088.62	5876	-	-
WEIZMANIND	EQ	31-May-2024	115.70	118.40	118.40	115.40	115.55	116.35	116.36	3676	4.28	156	2304	62.68
WEL	BE	31-May-2024	994.70	993.95	1001.00	955.00	970.00	970.60	968.43	3412	33.04	315	-	-
WELCORP	EQ	31-May-2024	601.55	575.10	585.00	545.00	548.00	548.95	557.45	3462247	19300.40	67731	1631611	47.13
WELENT	EQ	31-May-2024	455.45	453.85	456.00	433.95	453.00	452.95	444.57	509544	2265.26	27389	222363	43.64
WELINV	EQ	31-May-2024	742.40	727.00	749.05	727.00	735.00	736.45	735.81	157	1.16	52	74	47.13
WELSPUNLIV	EQ	31-May-2024	138.65	138.80	140.15	135.40	136.80	136.35	137.22	861440	1182.09	11185	568474	65.99
WENDT	EQ	31-May-2024	14478.45	14496.00	15605.95	14496.00	15000.00	14861.70	15115.68	1934	292.34	1128	816	42.19
WESTLIFE	EQ	31-May-2024	844.05	838.05	862.00	819.60	830.00	830.50	830.83	46796	388.80	5732	26713	57.08
WEWIN	BE	31-May-2024	77.30	77.95	78.00	73.55	76.95	76.95	74.38	18063	13.44	74	-	-
WHEELS	EQ	31-May-2024	672.30	675.70	681.85	657.05	660.30	660.20	667.28	106414	710.08	4922	61139	57.45
WHIRLPOOL	EQ	31-May-2024	1468.00	1469.00	1528.00	1451.95	1495.00	1498.15	1490.84	126720	1889.20	9643	85478	67.45
WILLAMAGOR	EQ	31-May-2024	37.80	39.45	39.45	35.70	37.35	36.90	37.38	38984	14.57	429	18442	47.31
WINDLAS	EQ	31-May-2024	630.30	635.00	650.00	626.55	633.00	632.10	636.62	83620	532.34	5899	41414	49.53
WINDMACHIN	EQ	31-May-2024	75.70	77.25	78.45	73.70	74.00	74.45	75.34	115880	87.30	1645	65193	56.26
WINSOL	SM	31-May-2024	414.45	426.00	444.00	384.15	388.60	386.90	402.43	190400	766.22	117	115200	60.50
WINSOME	BE	31-May-2024	3.45	3.50	3.50	3.40	3.40	3.45	3.46	17024	0.59	75	-	-
WIPL	EQ	31-May-2024	169.75	162.85	176.05	162.85	171.00	170.30	171.84	9617	16.53	646	1391	14.46
WIPRO	EQ	31-May-2024	436.95	437.55	442.15	435.50	439.00	438.20	438.75	10719002	47029.21	163674	5338961	49.81
WOCKPHARMA	BE	31-May-2024	534.65	530.00	545.00	526.00	526.00	529.35	532.39	368376	1961.19	4946	-	-
WOMANCART	SM	31-May-2024	150.95	158.45	158.45	158.45	158.45	158.45	158.45	17600	27.89	9	17600	100.00
WONDERLA	EQ	31-May-2024	849.05	855.00	855.05	841.10	850.00	843.75	846.62	38473	325.72	4561	24264	63.07
WORTH	EQ	31-May-2024	111.65	113.20	113.20	110.55	111.50	110.95	111.25	10173	11.32	150	8602	84.56
WSI	EQ	31-May-2024	137.60	141.55	141.55	135.00	136.45	137.45	138.04	140591	194.07	2862	87133	61.98
WSTCSTPAPR	EQ	31-May-2024	598.25	598.40	599.95	592.80	597.95	595.40	595.65	115855	690.09	4935	69816	60.26
WTICAB	SM	31-May-2024	232.95	238.90	240.90	231.50	235.10	233.70	236.37	181000	427.83	107	131000	72.38
XCHANGING	EQ	31-May-2024	115.30	116.30	116.30	113.05	115.20	114.80	114.49	215285	246.48	3467	139508	64.80
XELPMOC	BE	31-May-2024	126.40	120.10	123.95	120.10	120.10	120.50	120.75	37572	45.37	318	-	-
XPROINDIA	EQ	31-May-2024	984.85	990.00	1001.95	954.05	983.00	980.00	978.09	44444	434.70	4045	26605	59.86
YAARI	BE	31-May-2024	10.85	10.70	11.00	10.45	10.55	10.50	10.65	96694	10.30	251	-	-
YASHO	EQ	31-May-2024	1827.30	1810.25	1848.85	1765.00	1771.60	1784.10	1810.95	12377	224.14	2435	7500	60.60
YASHOPTICS	SM	31-May-2024	90.00	96.00	96.00	90.25	90.25	91.35	93.04	86400	80.39	50	73600	85.19
YATHARTH	EQ	31-May-2024	400.50	405.85	415.90	398.10	415.00	414.45	409.64	150560	616.76	7576	84553	56.16
YATRA	EQ	31-May-2024	130.55	130.00	131.20	125.95	129.00	129.85	129.00	380225	490.48	10269	198911	52.31
YCCL	SM	31-May-2024	27.20	26.30	26.75	26.00	26.75	26.75	26.35	9000	2.37	3	9000	100.00
YESBANK	EQ	31-May-2024	22.55	22.70	23.40	22.40	23.20	23.00	22.91	353965112	81081.77	146867	141547137	39.99
YUDIZ	SM	31-May-2024	65.85	65.50	65.50	59.30	59.30	59.30	60.69	37600	22.82	47	32000	85.11
YUKEN	EQ	31-May-2024	1208.95	1214.80	1219.00	1155.00	1160.00	1163.05	1180.66	15488	182.86	1481	9656	62.35
ZAGGLE	EQ	31-May-2024	269.65	272.00	276.70	264.40	272.25	271.05	271.53	1442460	3916.74	27972	668392	46.34
ZEAL	SM	31-May-2024	201.00	209.00	209.00	200.10	201.30	201.30	203.75	6000	12.22	10	4200	70.00
ZEEL	EQ	31-May-2024	152.10	154.00	154.25	147.90	149.60	148.90	149.81	10833108	16228.90	50050	3968980	36.64
ZEELEARN	BE	31-May-2024	6.85	7.15	7.15	7.15	7.15	7.15	7.15	448796	32.09	209	-	-
ZEEMEDIA	EQ	31-May-2024	13.75	13.85	13.90	13.05	13.30	13.20	13.48	6932978	934.71	4842	2472272	35.66
ZENITHDRUG	SM	31-May-2024	65.00	65.95	66.00	63.10	63.95	63.75	64.24	38400	24.67	24	27200	70.83
ZENITHEXPO	EQ	31-May-2024	173.70	182.05	188.00	163.70	177.00	174.65	176.63	1753	3.10	175	854	48.72
ZENITHSTL	EQ	31-May-2024	7.60	7.70	7.90	7.55	7.90	7.85	7.76	293513	22.77	938	154076	52.49
ZENSARTECH	EQ	31-May-2024	625.05	626.00	629.50	603.05	612.45	610.10	620.45	1043405	6473.85	28557	623619	59.77
ZENTEC	EQ	31-May-2024	927.25	936.25	972.00	916.55	971.95	965.30	947.22	265134	2511.41	12068	175989	66.38
ZFCVINDIA	EQ	31-May-2024	15912.05	15942.70	17900.00	15514.00	17460.00	17410.90	16772.69	34621	5806.87	10096	14041	40.56
ZIMLAB	EQ	31-May-2024	103.50	101.65	104.60	101.10	101.10	101.80	102.57	61163	62.74	992	41111	67.22
ZODIAC	BE	31-May-2024	662.70	649.45	649.45	649.45	649.45	649.45	649.45	10352	67.23	385	-	-
ZODIACLOTH	EQ	31-May-2024	111.40	112.00	112.00	108.00	108.40	108.60	109.64	22934	25.14	497	17622	76.84
ZOMATO	EQ	31-May-2024	180.60	178.80	183.15	171.25	179.50	179.15	177.49	149283415	264961.68	456285	95383863	63.89
ZOTA	EQ	31-May-2024	468.55	465.00	471.50	462.85	465.00	464.30	466.80	10521	49.11	544	6703	63.71
ZUARI	EQ	31-May-2024	169.20	169.45	173.40	167.55	168.45	168.50	169.66	100702	170.85	3176	50226	49.88
ZUARIIND	EQ	31-May-2024	281.65	297.80	300.00	275.05	282.05	280.30	285.96	143646	410.76	6308	75315	52.43
ZYDUSLIFE	EQ	31-May-2024	1023.95	1031.60	1036.65	995.00	1000.00	1000.15	1007.94	2417167	24363.59	76859	1442706	59.69
ZYDUSWELL	EQ	31-May-2024	1732.15	1744.75	1763.95	1706.65	1726.50	1753.75	1732.41	45757	792.70	5881	28884	63.12