nse-sec-bhavdata-full-2022-05-13.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	13-May-2022	78.10	79.30	83.70	79.10	79.75	79.55	81.20	195771	158.96	4029	65772	33.60
21STCENMGM	EQ	13-May-2022	26.95	26.95	26.95	26.45	26.45	26.45	26.74	1704	0.46	35	1618	94.95
3IINFOLTD	EQ	13-May-2022	44.75	46.60	52.75	45.95	49.40	49.65	49.45	1389002	686.83	11364	448190	32.27
3MINDIA	EQ	13-May-2022	17980.25	18113.70	18500.00	17862.70	17910.00	17988.85	18021.14	2254	406.20	1272	1271	56.39
3PLAND	BE	13-May-2022	14.75	14.75	15.35	14.10	14.65	14.65	14.79	2427	0.36	19	-	-
426GS2023	GS	13-May-2022	102.57	97.50	97.50	97.50	97.50	97.50	97.50	5	0.00	1	5	100.00
5PAISA	EQ	13-May-2022	302.75	315.60	319.00	305.00	306.00	307.00	313.01	14636	45.81	872	7316	49.99
610GS2031	GS	13-May-2022	99.00	98.00	98.00	97.50	97.50	97.50	97.99	37	0.04	3	37	100.00
622GS2035	GS	13-May-2022	85.45	85.45	87.50	85.45	87.50	87.50	85.48	203	0.17	2	200	98.52
63MOONS	EQ	13-May-2022	155.35	150.25	158.30	147.60	147.60	147.60	150.13	287094	431.02	3674	145680	50.74
654GS2032	GS	13-May-2022	96.50	97.00	97.00	96.50	96.50	96.50	96.91	68	0.07	6	68	100.00
667GS2035	GS	13-May-2022	95.50	96.95	96.95	96.95	96.95	96.95	96.95	3	0.00	3	2	66.67
667GS2050	GS	13-May-2022	93.59	93.59	93.60	93.00	93.45	93.45	93.48	4153	3.88	15	4153	100.00
676GS2061	GS	13-May-2022	97.00	96.50	96.50	94.00	94.00	94.00	94.73	209	0.20	5	209	100.00
68GS2060	GS	13-May-2022	93.30	93.31	93.31	92.99	93.00	93.00	93.09	1890	1.76	22	1890	100.00
695GS2061	GS	13-May-2022	96.10	96.10	96.75	96.10	96.75	96.75	96.74	1122	1.09	6	1122	100.00
699GS2051	GS	13-May-2022	96.00	96.93	96.93	96.93	96.93	96.93	96.93	13	0.01	4	13	100.00
716GS2050	GS	13-May-2022	96.77	96.77	101.60	96.77	101.60	101.60	96.77	1051	1.02	5	1051	100.00
719GS2060	GS	13-May-2022	97.01	97.01	97.01	97.01	97.01	97.01	97.01	580	0.56	2	580	100.00
727GS2026	GS	13-May-2022	104.79	104.79	104.79	104.79	104.79	104.79	104.79	2	0.00	1	2	100.00
772GS2055	GS	13-May-2022	110.50	110.50	112.00	110.50	112.00	112.00	111.16	700	0.78	4	700	100.00
A2ZINFRA	EQ	13-May-2022	10.45	10.15	10.95	10.10	10.35	10.65	10.63	451303	47.97	899	270347	59.90
AAKASH	EQ	13-May-2022	20.75	21.00	21.30	19.75	19.75	19.75	19.84	219943	43.63	504	198911	90.44
AAREYDRUGS	EQ	13-May-2022	36.20	36.20	38.40	36.20	37.60	37.30	37.42	31359	11.73	412	17214	54.89
AARON	EQ	13-May-2022	109.85	115.25	115.30	110.00	115.30	115.30	114.01	3682	4.20	120	2541	69.01
AARTIDRUGS	EQ	13-May-2022	414.70	421.00	429.00	417.25	424.00	424.50	423.76	71756	304.07	4953	31787	44.30
AARTIIND	EQ	13-May-2022	740.70	760.00	771.40	745.00	752.00	751.95	761.70	804792	6130.12	26025	419982	52.19
AARTISURF	EQ	13-May-2022	668.20	678.00	689.80	668.20	678.35	671.60	675.22	11513	77.74	1291	7114	61.79
AARVEEDEN	EQ	13-May-2022	23.70	24.75	24.75	23.10	24.30	24.25	24.29	4576	1.11	96	3771	82.41
AARVI	EQ	13-May-2022	94.95	95.05	99.60	94.40	95.10	97.10	96.09	8414	8.09	147	5336	63.42
AAVAS	EQ	13-May-2022	2148.55	2159.85	2200.00	2026.60	2108.00	2075.85	2125.82	113516	2413.15	19343	59173	52.13
ABAN	EQ	13-May-2022	46.90	47.25	49.90	47.25	48.20	48.15	48.52	191588	92.95	2680	87332	45.58
ABB	EQ	13-May-2022	2233.45	2249.00	2307.55	2245.20	2295.00	2290.60	2281.11	234536	5350.03	15419	56004	23.88
ABBOTINDIA	EQ	13-May-2022	16780.65	16820.00	16943.00	16411.00	16411.00	16544.65	16634.76	10015	1665.97	3534	3663	36.58
ABCAPITAL	EQ	13-May-2022	99.75	103.50	104.95	99.60	99.80	100.05	101.79	6518818	6635.23	31132	1515660	23.25
ABCOTS	SM	13-May-2022	37.50	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	1	4000	100.00
ABFRL	EQ	13-May-2022	252.20	256.00	268.00	254.40	264.35	264.20	262.45	1980581	5198.11	23756	500725	25.28
ABMINTLLTD	EQ	13-May-2022	91.35	91.60	92.95	87.60	87.60	88.30	89.49	1025	0.92	45	641	62.54
ABSLAMC	EQ	13-May-2022	482.25	497.85	497.85	480.05	490.00	489.30	483.26	164835	796.58	5870	136270	82.67
ABSLBANETF	EQ	13-May-2022	33.33	34.00	34.00	33.07	33.07	33.09	33.45	15960	5.34	170	4982	31.22
ABSLNN50ET	EQ	13-May-2022	38.62	38.62	39.75	38.00	38.00	38.42	38.66	9415	3.64	92	4642	49.30
ACC	EQ	13-May-2022	2177.40	2195.00	2196.70	2099.05	2102.15	2113.30	2146.04	431751	9265.54	32976	131766	30.52
ACCELYA	EQ	13-May-2022	952.50	957.30	973.75	946.00	950.05	951.85	958.76	5468	52.43	1110	1976	36.14
ACCURACY	EQ	13-May-2022	226.65	224.20	241.05	220.35	236.60	236.35	229.85	55197	126.87	838	34597	62.68
ACE	EQ	13-May-2022	177.30	181.80	188.40	178.65	183.20	183.40	184.23	380275	700.58	7749	125346	32.96
ACEINTEG	SM	13-May-2022	27.80	28.40	28.40	28.40	28.40	28.40	28.40	4500	1.28	1	4500	100.00
ACRYSIL	EQ	13-May-2022	633.10	649.70	662.80	639.00	648.00	645.60	649.40	70224	456.04	4738	36346	51.76
ADANIENT	EQ	13-May-2022	2045.20	2084.50	2135.00	2035.30	2055.00	2054.15	2092.82	1547617	32388.86	57091	160831	10.39
ADANIGREEN	EQ	13-May-2022	2436.80	2436.00	2545.00	2105.55	2181.50	2171.55	2312.42	1722448	39830.15	142421	700477	40.67
ADANIPORTS	EQ	13-May-2022	713.30	727.00	735.90	701.80	706.00	705.90	719.79	7247809	52169.28	120338	1350622	18.63
ADANIPOWER	EQ	13-May-2022	242.55	250.00	254.65	245.60	254.65	254.65	253.54	7976144	20223.01	37486	4068240	51.01
ADANITRANS	EQ	13-May-2022	2187.05	2231.00	2296.40	2111.30	2125.00	2190.60	2230.34	394360	8795.58	33096	141761	35.95
ADFFOODS	EQ	13-May-2022	707.85	714.85	725.00	707.85	719.10	720.90	717.51	5784	41.50	515	3180	54.98
ADL	BE	13-May-2022	53.75	56.00	56.00	52.25	52.30	52.30	52.38	197	0.10	10	-	-
ADORWELD	EQ	13-May-2022	599.10	614.75	615.95	603.45	609.80	608.25	607.69	3541	21.52	298	2851	80.51
ADROITINFO	BE	13-May-2022	11.00	10.55	11.15	10.45	10.45	10.45	10.77	2171	0.23	23	-	-
ADSL	EQ	13-May-2022	107.80	110.00	124.65	110.00	116.00	118.40	118.80	339806	403.68	7933	106167	31.24
ADVANIHOTR	EQ	13-May-2022	68.80	71.95	71.95	68.80	69.95	69.30	70.89	28469	20.18	598	17952	63.06
ADVENZYMES	EQ	13-May-2022	275.15	275.50	282.25	271.55	273.00	273.30	277.74	64420	178.92	3928	23104	35.86
AEGISCHEM	EQ	13-May-2022	192.70	198.00	198.45	187.00	191.10	190.85	195.02	399081	778.29	11190	158864	39.81
AFFLE	EQ	13-May-2022	1002.45	1019.00	1062.50	1011.50	1044.50	1034.30	1035.37	319765	3310.75	37326	115447	36.10
AGARIND	EQ	13-May-2022	533.05	535.00	573.40	524.80	557.90	560.20	555.05	101774	564.89	12427	39997	39.30
AGI	EQ	13-May-2022	261.50	272.00	273.55	245.50	256.60	257.55	257.58	375972	968.43	14262	175759	46.75
AGRITECH	BE	13-May-2022	83.40	86.75	86.75	79.65	84.65	81.95	84.55	3856	3.26	81	-	-
AGROPHOS	EQ	13-May-2022	56.20	53.40	53.40	53.40	53.40	53.40	53.40	10516	5.62	252	10516	100.00
AGSTRA	EQ	13-May-2022	97.00	100.20	102.00	95.75	97.20	96.85	98.69	366806	362.01	11128	176941	48.24
AHLADA	EQ	13-May-2022	74.70	76.85	89.60	76.85	84.00	81.95	86.18	65621	56.55	1001	26179	39.89
AHLEAST	EQ	13-May-2022	233.25	235.00	241.00	224.10	227.00	227.05	229.11	7035	16.12	227	3882	55.18
AHLUCONT	EQ	13-May-2022	441.30	447.85	457.90	428.20	428.20	435.15	442.90	16567	73.37	2203	6491	39.18
AIAENG	EQ	13-May-2022	1801.00	1801.00	1830.00	1786.60	1790.00	1813.55	1813.14	60347	1094.17	3538	53911	89.34
AILIMITED	SM	13-May-2022	24.45	25.00	25.65	25.00	25.65	25.65	25.22	9000	2.27	3	9000	100.00
AIRAN	EQ	13-May-2022	17.95	18.20	19.55	18.20	18.80	18.75	18.95	120013	22.74	918	67155	55.96
AIROLAM	EQ	13-May-2022	66.50	66.90	66.90	63.55	65.10	65.45	65.83	18128	11.93	189	10579	58.36
AIRTELPP	E1	13-May-2022	322.35	333.95	333.95	309.00	311.00	312.30	315.41	594706	1875.77	6359	473943	79.69
AJANTPHARM	EQ	13-May-2022	1709.10	1721.00	1728.90	1674.40	1710.00	1713.05	1711.16	66209	1132.94	9330	39974	60.38
AJMERA	EQ	13-May-2022	299.55	311.80	313.00	275.00	277.80	280.35	295.48	92699	273.91	7227	37704	40.67
AJOONI	EQ	13-May-2022	58.35	60.65	63.40	56.85	56.85	57.80	59.21	27850	16.49	401	15428	55.40
AJRINFRA	BE	13-May-2022	1.85	1.80	1.90	1.80	1.80	1.80	1.81	1315046	23.83	1100	-	-
AKASH	EQ	13-May-2022	35.10	35.85	36.85	35.85	36.85	36.85	36.82	19591	7.21	152	17041	86.98
AKG	EQ	13-May-2022	32.10	31.75	34.90	31.75	33.50	32.85	33.43	37752	12.62	471	20404	54.05
AKSHARCHEM	EQ	13-May-2022	303.05	305.10	317.00	300.15	308.05	309.20	310.86	4707	14.63	575	2238	47.55
AKSHOPTFBR	EQ	13-May-2022	10.00	10.15	10.50	9.70	9.90	9.80	10.05	666295	66.99	1254	386467	58.00
AKZOINDIA	EQ	13-May-2022	1758.55	1750.05	1802.50	1725.00	1761.25	1764.50	1775.32	4270	75.81	732	2647	61.99
ALANKIT	EQ	13-May-2022	12.60	12.80	13.35	10.65	12.05	12.10	11.93	1122914	134.01	2967	548344	48.83
ALBERTDAVD	EQ	13-May-2022	517.85	515.75	534.75	515.75	526.35	521.15	526.01	4026	21.18	406	2240	55.64
ALEMBICLTD	EQ	13-May-2022	66.10	68.80	69.65	67.20	68.30	68.30	68.43	132327	90.55	2380	53238	40.23
ALICON	EQ	13-May-2022	683.20	682.70	700.00	679.00	682.75	685.35	686.08	9003	61.77	417	7972	88.55
ALKALI	BE	13-May-2022	81.30	80.00	85.35	80.00	83.50	83.70	84.14	5617	4.73	73	-	-
ALKEM	EQ	13-May-2022	2955.40	2882.00	3203.70	2882.00	2898.40	2905.75	2978.97	476396	14191.69	22070	237327	49.82
ALKYLAMINE	EQ	13-May-2022	2995.85	3060.00	3085.75	3001.00	3020.00	3037.10	3053.29	51102	1560.29	8952	24014	46.99
ALLCARGO	EQ	13-May-2022	317.20	330.00	334.00	312.65	326.95	326.30	325.89	173697	566.07	6303	98797	56.88
ALLSEC	EQ	13-May-2022	453.20	456.00	469.00	452.75	460.00	458.60	459.43	6606	30.35	483	4111	62.23
ALMONDZ	EQ	13-May-2022	96.55	97.80	101.50	94.05	97.00	96.75	98.36	7716	7.59	391	3260	42.25
ALOKINDS	EQ	13-May-2022	21.65	22.25	23.00	21.85	22.35	22.25	22.31	11639155	2596.93	12911	3098240	26.62
ALPA	EQ	13-May-2022	64.25	67.00	68.30	63.25	66.20	66.30	66.18	38860	25.72	680	21125	54.36
ALPHAGEO	EQ	13-May-2022	271.15	276.65	283.70	262.70	273.25	267.45	274.35	13726	37.66	1306	6057	44.13
AMARAJABAT	EQ	13-May-2022	500.10	503.05	515.30	502.10	506.25	506.70	509.35	400013	2037.45	14639	120875	30.22
AMBER	EQ	13-May-2022	3188.40	3204.35	3450.00	3189.50	3371.00	3379.45	3326.80	63503	2112.62	13247	16474	25.94
AMBICAAGAR	EQ	13-May-2022	21.05	20.90	22.95	20.75	22.65	22.30	21.69	32546	7.06	341	16416	50.44
AMBIKCO	EQ	13-May-2022	1743.45	1800.00	1870.80	1784.15	1810.00	1820.20	1825.59	28088	512.77	5603	10437	37.16
AMBUJACEM	EQ	13-May-2022	373.55	378.00	378.55	356.10	358.30	359.10	361.80	10195371	36887.11	109911	2173132	21.31
AMDIND	EQ	13-May-2022	40.05	40.30	42.45	38.45	38.55	39.45	40.19	52797	21.22	727	22030	41.73
AMIORG	EQ	13-May-2022	893.30	917.15	945.00	910.20	940.30	938.40	929.82	90110	837.87	7711	25988	28.84
AMJLAND	EQ	13-May-2022	24.00	24.35	25.80	23.80	24.05	24.05	24.53	30977	7.60	337	20547	66.33
AMJUMBO	SM	13-May-2022	7.35	7.00	7.00	7.00	7.00	7.00	7.00	16000	1.12	2	16000	100.00
AMRUTANJAN	EQ	13-May-2022	785.15	795.00	819.60	791.05	815.00	813.00	809.54	24507	198.39	4066	9693	39.55
ANANDRATHI	EQ	13-May-2022	612.15	624.75	624.75	610.00	610.00	612.55	616.02	25676	158.17	1437	11923	46.44
ANANTRAJ	EQ	13-May-2022	48.65	49.05	52.70	49.05	51.00	51.65	51.27	1069854	548.55	7127	383429	35.84
ANDHRACEMT	EQ	13-May-2022	8.10	7.70	8.50	7.70	8.50	8.50	7.96	1849021	147.26	3208	925084	50.03
ANDHRAPAP	EQ	13-May-2022	313.85	317.00	329.75	312.75	317.90	317.15	319.92	19150	61.27	1177	9327	48.70
ANDHRSUGAR	EQ	13-May-2022	130.95	134.70	137.30	132.50	135.00	133.95	134.89	333224	449.49	7044	113328	34.01
ANDREWYU	EQ	13-May-2022	22.30	22.55	23.90	22.55	23.05	23.15	23.28	468764	109.11	1740	266930	56.94
ANGELONE	EQ	13-May-2022	1336.90	1330.00	1405.55	1267.00	1301.00	1311.55	1348.13	1443583	19461.31	60970	306031	21.20
ANIKINDS	EQ	13-May-2022	24.95	24.05	26.15	24.05	26.10	25.55	25.42	63272	16.09	281	52954	83.69
ANKITMETAL	EQ	13-May-2022	6.40	6.15	6.50	6.10	6.10	6.10	6.17	439109	27.10	1018	278728	63.48
ANMOL	EQ	13-May-2022	183.30	181.00	194.90	181.00	185.00	187.70	188.68	7296	13.77	303	4178	57.26
ANSALAPI	BE	13-May-2022	13.90	14.35	14.55	13.90	14.15	14.10	14.19	45985	6.53	188	-	-
ANSALHSG	EQ	13-May-2022	6.45	6.50	6.95	6.45	6.65	6.65	6.70	97336	6.52	303	64894	66.67
ANTGRAPHIC	BE	13-May-2022	1.10	1.05	1.15	1.05	1.15	1.15	1.09	706286	7.73	861	-	-
ANUP	EQ	13-May-2022	794.70	801.00	808.35	785.00	785.55	798.35	795.08	8911	70.85	952	4833	54.24
ANURAS	EQ	13-May-2022	780.90	822.00	878.60	785.80	786.25	801.25	803.78	292017	2347.17	20312	92371	31.63
APARINDS	EQ	13-May-2022	592.00	595.00	641.80	582.15	614.50	605.80	600.85	45072	270.81	5319	19091	42.36
APCL	EQ	13-May-2022	240.40	226.15	235.00	224.75	226.25	225.50	227.82	60080	136.87	2387	28611	47.62
APCOTEXIND	EQ	13-May-2022	536.75	539.45	559.50	531.40	541.00	542.70	545.87	139220	759.96	6250	47087	33.82
APEX	EQ	13-May-2022	272.65	280.00	285.05	265.10	266.85	267.10	275.35	156077	429.76	7311	47493	30.43
APLAPOLLO	EQ	13-May-2022	810.75	835.00	900.00	825.25	854.00	870.60	855.92	500795	4286.39	34568	187528	37.45
APLLTD	EQ	13-May-2022	727.60	734.00	751.60	733.05	740.00	741.55	741.79	390207	2894.51	9727	145081	37.18
APOLLO	EQ	13-May-2022	111.40	112.75	118.80	112.75	115.85	114.55	115.77	38398	44.45	1049	22193	57.80
APOLLOHOSP	EQ	13-May-2022	3580.85	3601.90	3712.90	3530.00	3549.95	3547.80	3603.80	957908	34521.09	74269	415123	43.34
APOLLOPIPE	EQ	13-May-2022	475.75	476.00	514.00	475.00	483.00	479.05	487.27	190668	929.07	9192	106246	55.72
APOLLOTYRE	EQ	13-May-2022	196.00	195.50	208.45	194.00	203.00	200.65	201.14	9735027	19580.61	87930	2045982	21.02
APOLSINHOT	EQ	13-May-2022	670.95	663.40	680.95	659.00	672.80	670.20	665.62	1777	11.83	145	1016	57.18
APTECHT	EQ	13-May-2022	277.70	285.00	288.45	273.25	274.00	275.60	281.43	71307	200.68	4011	26653	37.38
APTUS	EQ	13-May-2022	282.30	287.15	309.15	287.15	304.75	304.50	301.31	529490	1595.41	24983	260868	49.27
ARCHIDPLY	EQ	13-May-2022	45.85	46.00	50.40	45.70	48.20	49.05	49.31	80704	39.80	975	46771	57.95
ARCHIES	BE	13-May-2022	16.70	16.80	17.50	16.20	17.50	17.50	17.21	28637	4.93	139	-	-
ARENTERP	EQ	13-May-2022	34.40	36.00	36.10	34.90	36.10	36.10	36.04	2266	0.82	36	2221	98.01
ARIES	EQ	13-May-2022	132.20	133.00	137.95	132.00	133.00	132.80	134.83	36800	49.62	1081	17916	48.68
ARIHANTCAP	EQ	13-May-2022	77.85	80.70	81.70	78.90	80.75	80.60	80.79	144767	116.96	817	62929	43.47
ARIHANTSUP	EQ	13-May-2022	129.95	132.10	135.75	124.20	129.95	128.75	133.22	88428	117.80	744	35616	40.28
ARMANFIN	EQ	13-May-2022	932.75	965.00	1016.00	945.00	970.00	986.45	978.54	6419	62.81	1114	3203	49.90
AROGRANITE	EQ	13-May-2022	41.65	42.45	44.00	42.20	43.50	43.20	43.35	31947	13.85	653	18358	57.46
ARROWGREEN	EQ	13-May-2022	94.70	102.85	102.90	95.00	98.00	98.25	100.44	4807	4.83	220	3566	74.18
ARSHIYA	EQ	13-May-2022	19.85	20.10	22.75	20.10	20.75	20.90	21.55	426216	91.86	1571	201018	47.16
ARSSINFRA	EQ	13-May-2022	23.10	23.20	24.95	23.20	24.70	24.70	24.41	10607	2.59	201	6234	58.77
ARTEMISMED	EQ	13-May-2022	38.60	39.15	40.50	37.50	37.75	37.85	38.81	146942	57.03	1617	112359	76.46
ARTNIRMAN	EQ	13-May-2022	72.80	69.20	75.00	69.20	70.00	69.25	70.70	6145	4.34	321	3306	53.80
ARVEE	BE	13-May-2022	87.15	87.00	87.15	82.80	85.30	85.30	83.30	719	0.60	19	-	-
ARVIND	EQ	13-May-2022	99.45	102.40	103.45	98.40	99.30	99.30	100.61	1001769	1007.84	16497	438686	43.79
ARVINDFASN	EQ	13-May-2022	235.25	233.40	243.00	229.05	235.00	234.80	234.43	315254	739.04	17317	167588	53.16
ARVSMART	EQ	13-May-2022	164.20	167.50	175.65	164.55	166.30	167.95	171.44	31117	53.35	623	20370	65.46
ASAHIINDIA	EQ	13-May-2022	387.75	390.65	410.50	390.65	405.00	405.00	403.33	226623	914.04	8378	122861	54.21
ASAHISONG	EQ	13-May-2022	294.00	298.00	303.00	285.35	289.70	288.85	294.03	14156	41.62	839	8833	62.40
ASAL	BE	13-May-2022	418.70	406.00	438.00	397.80	417.95	407.30	420.97	33008	138.95	1731	-	-
ASALCBR	EQ	13-May-2022	445.00	449.30	455.30	446.80	450.95	450.45	450.73	14677	66.15	1312	8251	56.22
ASHAPURMIN	EQ	13-May-2022	109.00	112.00	119.90	110.00	118.15	119.90	117.65	358302	421.55	2343	241196	67.32
ASHIANA	EQ	13-May-2022	129.95	131.15	134.95	126.30	128.20	129.75	130.31	40340	52.57	978	18797	46.60
ASHIMASYN	EQ	13-May-2022	12.55	12.40	13.95	12.40	12.60	12.65	13.07	256766	33.57	1059	120273	46.84
ASHOKA	EQ	13-May-2022	71.50	72.50	75.40	71.75	73.50	73.25	74.11	668179	495.18	7107	265578	39.75
ASHOKLEY	EQ	13-May-2022	117.45	118.70	126.20	118.50	122.90	122.60	123.54	26943740	33287.64	98367	7113597	26.40
ASIANENE	EQ	13-May-2022	86.95	89.10	92.15	87.45	88.20	88.30	89.34	90545	80.89	1892	38598	42.63
ASIANHOTNR	EQ	13-May-2022	77.40	78.55	79.60	77.00	77.00	77.80	78.61	7264	5.71	236	6004	82.65
ASIANPAINT	EQ	13-May-2022	3039.95	3074.40	3116.25	3035.30	3068.60	3064.00	3077.04	1121729	34516.09	100475	543048	48.41
ASIANTILES	EQ	13-May-2022	74.45	74.45	78.75	69.85	70.40	70.35	74.28	1210472	899.17	13329	555816	45.92
ASPINWALL	EQ	13-May-2022	149.75	152.65	179.70	150.05	179.70	177.00	172.53	13007	22.44	455	8486	65.24
ASTEC	EQ	13-May-2022	1642.50	1665.00	1725.00	1650.00	1654.00	1666.00	1683.39	37707	634.76	4759	19453	51.59
ASTERDM	EQ	13-May-2022	164.30	165.30	172.70	165.00	172.45	171.40	170.49	249919	426.09	7386	120504	48.22
ASTRAL	EQ	13-May-2022	1783.95	1784.10	1804.55	1713.75	1734.00	1728.95	1760.57	659523	11611.35	64600	364081	55.20
ASTRAMICRO	EQ	13-May-2022	223.30	233.00	233.00	221.00	221.00	222.15	227.60	206569	470.14	4655	87074	42.15
ASTRAZEN	EQ	13-May-2022	2460.65	2469.95	2539.80	2461.10	2536.00	2517.30	2504.10	10794	270.29	1905	6648	61.59
ASTRON	EQ	13-May-2022	44.70	45.35	46.00	43.00	43.75	43.75	44.88	54810	24.60	709	25739	46.96
ATFL	EQ	13-May-2022	810.60	814.70	830.00	806.45	810.00	813.70	813.30	5002	40.68	449	3678	73.53
ATGL	EQ	13-May-2022	2294.10	2311.00	2490.00	2311.00	2319.00	2369.10	2390.47	554235	13248.81	31361	293735	53.00
ATLANTA	EQ	13-May-2022	14.40	14.40	15.80	13.65	15.30	15.15	14.90	56395	8.40	934	23194	41.13
ATUL	EQ	13-May-2022	8201.55	8231.00	8496.00	8076.50	8210.00	8266.40	8279.40	40495	3352.74	10634	15920	39.31
ATULAUTO	EQ	13-May-2022	166.75	172.00	173.70	167.75	170.70	168.55	170.44	44690	76.17	1868	20209	45.22
AUBANK	EQ	13-May-2022	1239.05	1290.00	1326.35	1282.25	1302.90	1293.65	1302.67	4128140	53776.12	143959	2110920	51.13
AURIONPRO	EQ	13-May-2022	300.05	307.60	319.00	296.20	309.00	304.40	309.48	21571	66.76	939	11478	53.21
AUROPHARMA	EQ	13-May-2022	570.75	579.90	582.50	556.10	558.10	562.55	568.89	1820308	10355.55	59806	659131	36.21
AURUM	BE	13-May-2022	87.65	88.15	91.00	87.65	88.50	88.50	89.59	41777	37.43	832	-	-
AUSOMENT	EQ	13-May-2022	67.35	69.95	71.45	68.20	68.85	69.40	69.87	3569	2.49	173	2135	59.82
AUTOAXLES	EQ	13-May-2022	1410.70	1417.75	1447.90	1389.00	1390.00	1409.55	1424.45	3515	50.07	744	1723	49.02
AUTOBEES	EQ	13-May-2022	102.71	103.74	106.48	103.00	104.82	104.73	105.38	12641	13.32	213	8674	68.62
AUTOIND	BE	13-May-2022	55.25	54.15	58.00	53.35	56.65	56.40	57.01	42215	24.07	254	-	-
AVADHSUGAR	EQ	13-May-2022	594.85	605.15	634.15	603.35	611.00	610.80	617.60	188211	1162.39	12219	34730	18.45
AVANTIFEED	EQ	13-May-2022	456.35	470.00	476.00	437.85	452.00	458.40	459.13	2163677	9934.07	91092	197235	9.12
AVG	SM	13-May-2022	79.80	75.85	75.85	75.85	75.85	75.85	75.85	1200	0.91	1	1200	100.00
AVROIND	EQ	13-May-2022	113.00	118.65	118.65	118.65	118.65	118.65	118.65	4612	5.47	24	4612	100.00
AVTNPL	EQ	13-May-2022	89.90	90.00	95.55	88.50	93.85	93.20	92.67	215016	199.26	4848	99106	46.09
AWHCL	EQ	13-May-2022	244.30	248.00	252.00	240.10	246.00	243.95	247.59	61055	151.16	5745	28949	47.41
AWL	BE	13-May-2022	581.80	595.00	608.20	555.25	579.95	568.60	591.57	2779961	16445.37	72571	-	-
AXISBANK	EQ	13-May-2022	649.65	656.40	659.40	633.40	636.00	635.95	647.23	9618627	62254.58	360919	4477907	46.55
AXISBNKETF	EQ	13-May-2022	335.31	337.11	341.38	331.22	333.27	333.31	337.44	5705	19.25	50	5283	92.60
AXISBPSETF	EQ	13-May-2022	10.34	10.37	10.37	10.28	10.35	10.30	10.32	7507	0.77	596	5903	78.63
AXISCADES	EQ	13-May-2022	131.05	134.40	137.60	134.40	137.60	137.60	137.53	44739	61.53	178	42338	94.63
AXISCETF	EQ	13-May-2022	65.03	64.00	70.43	63.83	63.85	66.92	67.67	10217	6.91	185	5120	50.11
AXISGOLD	EQ	13-May-2022	44.15	43.31	43.79	43.31	43.45	43.39	43.55	60874	26.51	1093	41170	67.63
AXISHCETF	EQ	13-May-2022	79.99	81.00	81.49	80.00	80.01	80.06	80.27	656	0.53	102	456	69.51
AXISNIFTY	EQ	13-May-2022	171.44	173.41	173.80	169.00	169.00	170.15	172.04	5399	9.29	152	4704	87.13
AXISTECETF	EQ	13-May-2022	307.25	316.46	317.00	303.08	309.35	309.09	306.95	1275	3.91	136	1114	87.37
AYMSYNTEX	EQ	13-May-2022	95.40	101.40	104.90	98.05	101.60	100.25	101.24	58428	59.15	1161	31411	53.76
BAFNAPH	EQ	13-May-2022	126.05	126.00	129.60	125.20	125.20	125.95	126.94	1720	2.18	82	1205	70.06
BAGFILMS	BE	13-May-2022	5.75	5.70	6.00	5.50	6.00	6.00	5.90	167352	9.88	418	-	-
BAJAJ-AUTO	EQ	13-May-2022	3585.00	3618.05	3736.00	3618.05	3642.00	3642.10	3676.73	633218	23281.69	64375	235554	37.20
BAJAJCON	EQ	13-May-2022	141.75	142.65	153.10	142.10	149.00	148.40	147.85	730644	1080.28	16155	278194	38.08
BAJAJELEC	EQ	13-May-2022	916.80	920.00	941.05	890.00	904.00	905.65	922.51	45907	423.50	4920	14166	30.86
BAJAJFINSV	EQ	13-May-2022	12850.70	13129.00	13234.75	12575.00	12585.95	12608.30	12916.60	348764	45048.46	73245	83450	23.93
BAJAJHCARE	EQ	13-May-2022	289.05	290.40	307.45	290.40	297.55	303.35	298.90	38014	113.63	2091	16442	43.25
BAJAJHIND	EQ	13-May-2022	13.95	14.30	14.60	14.20	14.55	14.50	14.56	11536988	1680.00	6534	4032995	34.96
BAJAJHLDNG	EQ	13-May-2022	4858.30	4928.00	4980.45	4869.90	4935.00	4940.00	4926.01	32276	1589.92	9640	10076	31.22
BAJFINANCE	EQ	13-May-2022	5593.40	5700.00	5749.00	5500.00	5521.90	5515.75	5642.07	2105315	118783.34	200751	786082	37.34
BALAJITELE	EQ	13-May-2022	57.65	58.45	59.80	57.25	58.20	57.85	58.66	58439	34.28	1077	30209	51.69
BALAMINES	EQ	13-May-2022	3070.75	3150.00	3175.00	2951.00	2984.20	2974.20	3072.52	131281	4033.64	16827	38903	29.63
BALAXI	EQ	13-May-2022	407.05	411.05	459.00	396.50	401.10	414.95	431.57	5022	21.67	294	1577	31.40
BALKRISHNA	EQ	13-May-2022	38.35	38.35	40.25	38.00	40.25	40.25	39.70	9719	3.86	101	7499	77.16
BALKRISIND	EQ	13-May-2022	1910.20	1910.20	1949.45	1881.90	1887.00	1888.05	1921.32	259808	4991.75	25648	112128	43.16
BALLARPUR	BZ	13-May-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	213815	3.63	239	-	-
BALMLAWRIE	EQ	13-May-2022	110.50	112.70	113.75	111.70	112.60	112.20	112.81	109849	123.92	2631	64112	58.36
BALPHARMA	EQ	13-May-2022	98.75	103.40	104.15	100.05	100.05	101.30	102.24	15361	15.71	600	8221	53.52
BALRAMCHIN	EQ	13-May-2022	381.60	386.55	401.90	386.55	394.60	392.80	394.98	3634636	14356.18	44082	1064915	29.30
BANARBEADS	EQ	13-May-2022	71.75	73.45	76.00	71.35	72.00	72.50	74.76	10148	7.59	310	4459	43.94
BANARISUG	EQ	13-May-2022	2355.10	2390.35	2530.00	2372.00	2375.00	2404.90	2407.29	1071	25.78	356	409	38.19
BANCOINDIA	EQ	13-May-2022	121.60	122.20	128.05	120.00	122.50	121.40	123.89	48610	60.22	2226	27953	57.50
BANDHANBNK	EQ	13-May-2022	304.15	309.05	332.75	309.05	317.25	317.45	322.65	20382548	65763.94	174250	2882096	14.14
BANG	EQ	13-May-2022	43.20	41.05	44.50	41.05	41.80	41.55	41.75	122926	51.32	893	81964	66.68
BANKA	EQ	13-May-2022	69.05	72.65	75.15	70.65	72.30	73.10	72.77	6039	4.39	160	2380	39.41
BANKBARODA	EQ	13-May-2022	96.05	98.00	99.30	94.00	94.30	95.00	97.45	31856215	31044.57	103946	6929137	21.75
BANKBEES	EQ	13-May-2022	338.19	340.00	343.10	334.00	335.00	335.01	339.03	894298	3031.90	18274	503206	56.27
BANKINDIA	EQ	13-May-2022	41.00	41.80	43.45	41.55	42.15	42.10	42.37	3817134	1617.30	10503	1112658	29.15
BANSWRAS	EQ	13-May-2022	214.90	221.25	228.90	216.05	218.00	221.65	223.09	37216	83.03	1037	19131	51.41
BARBEQUE	EQ	13-May-2022	986.65	1004.40	1038.50	942.00	995.00	999.00	989.51	367619	3637.62	21140	224714	61.13
BARTRONICS	BZ	13-May-2022	4.60	4.60	4.75	4.40	4.75	4.65	4.67	14326	0.67	61	-	-
BASF	EQ	13-May-2022	2404.00	2474.70	2474.70	2377.00	2457.00	2453.15	2426.87	40676	987.15	7570	13623	33.49
BASML	EQ	13-May-2022	63.70	65.50	70.05	64.10	67.30	67.65	68.43	187671	128.42	2588	86147	45.90
BATAINDIA	EQ	13-May-2022	1684.15	1700.00	1730.50	1668.20	1677.30	1679.30	1708.85	210158	3591.29	15181	41810	19.89
BAYERCROP	EQ	13-May-2022	4539.30	4563.20	4610.85	4470.00	4470.00	4519.00	4549.54	2967	134.98	1389	1080	36.40
BBETF0432	EQ	13-May-2022	984.59	984.10	985.00	982.00	983.00	983.54	983.21	5519	54.26	65	3687	66.81
BBL	EQ	13-May-2022	1489.90	1497.35	1565.80	1470.00	1494.00	1492.45	1533.08	12447	190.82	2214	5119	41.13
BBOX	EQ	13-May-2022	696.10	144.95	167.00	138.95	167.00	167.00	156.22	133205	208.10	3653	78636	59.03
BBTC	EQ	13-May-2022	900.35	919.70	940.00	910.50	919.05	918.70	925.99	62305	576.94	5947	17148	27.52
BBTCL	SM	13-May-2022	255.00	245.00	260.00	245.00	260.00	260.00	251.67	3000	7.55	3	2000	66.67
BCG	BE	13-May-2022	61.95	63.90	64.50	61.10	63.75	63.10	63.28	1210865	766.27	7512	-	-
BCLIND	BE	13-May-2022	361.15	361.15	379.20	345.05	367.00	364.45	362.86	81000	293.92	879	-	-
BCONCEPTS	BE	13-May-2022	98.15	94.10	102.90	93.25	93.25	93.25	93.91	41097	38.59	106	-	-
BCP	EQ	13-May-2022	4.25	4.50	4.65	4.30	4.65	4.60	4.55	194406	8.85	545	134418	69.14
BDL	EQ	13-May-2022	639.65	650.90	703.30	650.90	667.60	665.15	678.25	2329671	15801.04	92696	381940	16.39
BEARDSELL	EQ	13-May-2022	14.00	15.00	15.00	13.90	14.35	14.30	14.39	35761	5.15	167	22129	61.88
BECTORFOOD	EQ	13-May-2022	287.40	291.00	299.90	286.00	287.20	287.75	291.95	119257	348.17	4261	39959	33.51
BEDMUTHA	EQ	13-May-2022	76.10	74.45	79.90	74.40	77.00	77.50	78.53	22296	17.51	248	13520	60.64
BEL	EQ	13-May-2022	218.30	220.40	225.70	217.10	218.55	218.75	222.07	4039429	8970.20	42204	1226135	30.35
BEML	EQ	13-May-2022	1350.30	1360.05	1405.00	1345.00	1348.05	1350.90	1370.59	85431	1170.91	8240	27588	32.29
BEPL	EQ	13-May-2022	110.90	113.00	114.35	110.10	110.50	110.60	111.98	260551	291.77	5341	127296	48.86
BERGEPAINT	EQ	13-May-2022	660.20	661.50	673.50	651.75	655.80	656.50	663.72	366915	2435.27	17143	164668	44.88
BESTAGRO	EQ	13-May-2022	790.10	795.05	823.40	770.00	782.00	784.45	799.58	24990	199.81	1509	6859	27.45
BETA	SM	13-May-2022	806.25	869.00	869.00	780.00	790.05	796.05	816.86	15200	124.16	69	10000	65.79
BEWLTD	SM	13-May-2022	659.20	635.00	660.50	626.25	626.25	626.25	641.08	6000	38.46	23	5000	83.33
BFINVEST	EQ	13-May-2022	260.20	264.00	275.00	262.55	268.10	269.80	269.33	9273	24.97	680	4622	49.84
BFUTILITIE	EQ	13-May-2022	305.45	310.90	323.80	309.70	315.45	312.45	316.24	155749	492.54	6531	34371	22.07
BGRENERGY	EQ	13-May-2022	65.65	66.85	69.00	65.95	66.00	66.95	67.87	82408	55.93	1263	46200	56.06
BHAGCHEM	EQ	13-May-2022	858.20	874.00	890.00	826.50	850.00	841.75	868.71	2844	24.71	180	1761	61.92
BHAGERIA	EQ	13-May-2022	203.45	204.65	215.00	202.00	203.85	203.50	208.30	11401	23.75	734	5200	45.61
BHAGYANGR	EQ	13-May-2022	38.20	38.95	43.40	37.95	39.40	39.50	39.51	69609	27.50	968	19694	28.29
BHAGYAPROP	EQ	13-May-2022	38.85	38.75	39.85	38.50	39.10	39.10	39.10	14131	5.53	86	11553	81.76
BHANDARI	EQ	13-May-2022	5.00	5.00	5.50	5.00	5.50	5.50	5.38	313516	16.86	778	210581	67.17
BHARATFORG	EQ	13-May-2022	604.00	611.50	651.70	611.15	628.20	629.05	636.17	2123113	13506.65	73307	817311	38.50
BHARATGEAR	EQ	13-May-2022	128.50	130.05	142.00	128.85	135.70	136.55	135.57	24857	33.70	1001	9508	38.25
BHARATRAS	EQ	13-May-2022	12978.85	13166.45	13500.00	12251.00	12400.05	12434.30	12714.81	5239	666.13	2846	2386	45.54
BHARATWIRE	EQ	13-May-2022	57.40	57.90	60.25	57.90	58.70	59.00	59.66	32184	19.20	453	17059	53.00
BHARTIARTL	EQ	13-May-2022	705.40	713.00	713.00	684.75	685.85	689.90	696.81	11938252	83187.30	192522	7792196	65.27
BHEL	EQ	13-May-2022	45.40	46.40	47.85	46.05	46.40	46.30	46.93	28207461	13237.64	50421	3368040	11.94
BIGBLOC	BE	13-May-2022	90.50	86.00	95.00	86.00	91.35	94.70	90.50	100782	91.21	779	-	-
BIL	EQ	13-May-2022	177.80	188.00	189.95	170.10	173.90	175.00	181.69	39604	71.96	1233	20334	51.34
BINDALAGRO	EQ	13-May-2022	22.00	22.35	23.35	22.35	22.45	22.50	22.77	170931	38.91	1120	72156	42.21
BIOCON	EQ	13-May-2022	327.95	330.00	335.55	323.50	325.00	326.15	330.58	691415	2285.69	18868	149602	21.64
BIOFILCHEM	EQ	13-May-2022	55.55	55.55	59.30	55.55	59.30	58.90	58.19	19332	11.25	481	10877	56.26
BIRET	RR	13-May-2022	312.97	313.15	315.95	303.00	312.99	310.82	311.73	48297	150.56	1529	45006	93.19
BIRLACABLE	EQ	13-May-2022	114.45	118.70	123.50	117.60	121.00	119.35	119.76	101154	121.14	3990	39010	38.56
BIRLACORPN	EQ	13-May-2022	935.15	950.00	969.95	924.45	948.00	953.15	946.48	112456	1064.37	10703	31854	28.33
BIRLAMONEY	EQ	13-May-2022	58.75	59.25	61.75	56.90	57.25	57.05	58.72	133277	78.26	1548	80247	60.21
BIRLATYRE	EQ	13-May-2022	11.55	11.05	11.85	11.00	11.00	11.00	11.13	1421791	158.21	3841	989513	69.60
BKMINDST	BZ	13-May-2022	2.05	1.95	2.10	1.95	2.10	2.05	1.99	101220	2.01	200	-	-
BLBLIMITED	EQ	13-May-2022	23.70	22.70	24.50	22.60	23.30	23.55	23.30	98721	23.00	610	55057	55.77
BLISSGVS	EQ	13-May-2022	69.05	69.50	71.95	67.40	68.25	68.40	69.82	99103	69.20	2432	50427	50.88
BLKASHYAP	EQ	13-May-2022	20.85	21.60	21.60	21.00	21.00	21.15	21.28	74832	15.93	502	56229	75.14
BLS	EQ	13-May-2022	317.75	173.95	174.00	152.10	165.00	164.30	165.24	464676	767.84	19673	150384	32.36
BLUEDART	EQ	13-May-2022	6998.90	7100.00	7150.00	6937.75	6987.30	6996.05	7067.17	28094	1985.45	7602	10617	37.79
BLUESTARCO	EQ	13-May-2022	1027.45	1050.00	1051.80	983.00	992.90	989.85	1013.10	52929	536.22	5213	15474	29.24
BMETRICS	SM	13-May-2022	405.00	410.00	410.00	364.50	374.95	372.65	373.04	30000	111.91	25	15600	52.00
BODALCHEM	EQ	13-May-2022	92.05	93.05	97.60	93.05	94.95	94.50	95.59	405147	387.29	7686	125589	31.00
BOMDYEING	EQ	13-May-2022	99.20	102.00	104.70	99.80	100.60	100.50	101.93	2964717	3021.99	20557	510033	17.20
BOROLTD	EQ	13-May-2022	307.20	311.25	317.50	310.00	314.00	312.75	313.66	58050	182.08	2722	25840	44.51
BORORENEW	EQ	13-May-2022	586.70	593.50	614.85	593.50	598.00	597.05	604.50	705226	4263.07	23647	185851	26.35
BOSCHLTD	EQ	13-May-2022	13128.60	13200.00	13499.25	13022.65	13060.00	13098.70	13291.30	28821	3830.68	6963	12666	43.95
BPCL	EQ	13-May-2022	339.95	341.40	345.30	336.00	336.25	336.95	341.33	2257796	7706.50	56117	931127	41.24
BPL	EQ	13-May-2022	59.60	60.20	62.55	60.20	62.55	62.55	62.12	48911	30.38	667	29514	60.34
BRFL	BZ	13-May-2022	5.70	5.70	5.95	5.45	5.80	5.70	5.68	84637	4.81	221	-	-
BRIGADE	EQ	13-May-2022	394.85	393.00	421.30	391.15	412.00	407.90	411.03	430997	1771.53	21987	179970	41.76
BRIGHT	SM	13-May-2022	5.00	4.85	5.25	4.85	5.15	5.15	5.09	75000	3.82	23	57000	76.00
BRITANNIA	EQ	13-May-2022	3216.85	3225.00	3321.00	3225.00	3270.60	3278.50	3290.97	326757	10753.46	31374	120729	36.95
BRITANNIA	N2	13-May-2022	31.70	31.70	31.98	31.64	31.79	31.73	31.71	2917	0.92	35	2286	78.37
BRITANNIA	N3	13-May-2022	29.54	29.51	30.00	29.51	29.62	29.61	29.62	5122	1.52	106	5072	99.02
BRNL	EQ	13-May-2022	28.85	30.60	31.70	29.75	30.40	30.55	31.12	44991	14.00	610	22249	49.45
BROOKS	EQ	13-May-2022	75.40	78.60	80.95	76.85	78.20	78.50	79.11	21663	17.14	418	11516	53.16
BSE	EQ	13-May-2022	721.40	732.00	746.00	701.10	707.00	707.20	718.93	1326154	9534.13	52698	438645	33.08
BSHSL	BE	13-May-2022	401.95	400.00	415.00	400.00	401.50	401.65	409.08	291	1.19	12	-	-
BSL	EQ	13-May-2022	113.25	113.50	118.90	110.00	114.75	111.90	115.32	30921	35.66	1028	12703	41.08
BSLGOLDETF	EQ	13-May-2022	46.62	46.62	46.62	45.81	45.92	45.94	45.98	150946	69.40	215	150133	99.46
BSLNIFTY	EQ	13-May-2022	17.63	17.63	17.95	17.55	17.60	17.61	17.79	54436	9.68	691	46205	84.88
BSLSENETFG	EQ	13-May-2022	50.84	51.75	52.25	50.42	50.61	50.61	50.96	1883	0.96	99	1182	62.77
BSOFT	EQ	13-May-2022	363.50	372.00	376.00	355.20	361.30	357.95	366.57	1707191	6258.03	33770	348464	20.41
BTML	SM	13-May-2022	123.90	119.00	119.00	117.75	117.75	117.75	118.38	2400	2.84	2	2400	100.00
BURNPUR	EQ	13-May-2022	5.50	5.60	6.05	5.50	5.90	5.75	5.83	337771	19.68	590	208177	61.63
BUTTERFLY	EQ	13-May-2022	1404.70	1420.00	1420.00	1400.00	1407.00	1407.25	1407.49	63216	889.76	3746	47286	74.80
BVCL	BE	13-May-2022	21.75	22.80	22.80	22.80	22.80	22.80	22.80	3451	0.79	21	-	-
BYKE	BE	13-May-2022	35.30	35.50	37.05	35.30	37.00	36.85	36.86	49618	18.29	225	-	-
CALSOFT	EQ	13-May-2022	24.25	22.00	25.90	21.85	22.30	22.70	22.68	96516	21.89	787	47882	49.61
CAMLINFINE	EQ	13-May-2022	105.35	106.20	108.50	103.65	105.20	104.70	106.17	491769	522.10	11283	320017	65.07
CAMPUS	EQ	13-May-2022	340.00	349.05	357.00	330.00	331.00	332.60	345.10	3239264	11178.64	63030	540327	16.68
CAMS	EQ	13-May-2022	2197.60	2230.00	2232.00	2140.00	2155.95	2150.00	2166.18	226743	4911.66	34500	114598	50.54
CANBK	EQ	13-May-2022	192.75	197.00	202.45	192.10	192.20	193.30	198.02	13271191	26279.69	68025	2416395	18.21
CANDC	BZ	13-May-2022	3.90	3.80	4.00	3.75	4.00	4.00	3.79	18902	0.72	42	-	-
CANFINHOME	EQ	13-May-2022	472.35	479.90	514.90	465.30	494.60	495.70	491.13	2106778	10347.12	31995	629066	29.86
CANTABIL	EQ	13-May-2022	989.20	1019.95	1019.95	963.05	971.00	984.70	993.08	21332	211.84	1348	6818	31.96
CAPACITE	EQ	13-May-2022	105.80	107.40	112.00	107.00	109.80	110.15	109.53	84947	93.04	3568	32494	38.25
CAPLIPOINT	EQ	13-May-2022	663.30	669.65	716.90	669.35	707.70	707.55	691.55	253747	1754.79	12400	133053	52.44
CAPTRUST	EQ	13-May-2022	106.55	107.30	118.75	107.30	113.35	114.90	114.17	16633	18.99	308	8776	52.76
CARBORUNIV	EQ	13-May-2022	734.90	738.00	744.00	717.05	724.55	730.50	728.15	99174	722.13	7418	49046	49.45
CAREERP	EQ	13-May-2022	109.50	109.95	112.25	107.50	108.20	107.90	109.88	12811	14.08	541	8965	69.98
CARERATING	EQ	13-May-2022	411.30	413.55	428.70	413.55	416.50	417.15	420.50	222472	935.49	4958	163100	73.31
CARTRADE	EQ	13-May-2022	592.40	599.00	624.90	585.00	588.00	592.60	600.25	65135	390.97	4297	17488	26.85
CASTROLIND	EQ	13-May-2022	100.60	102.30	102.50	101.05	101.40	101.30	101.74	481603	489.99	6735	240783	50.00
CCCL	EQ	13-May-2022	2.55	2.45	2.60	2.45	2.45	2.45	2.47	1297980	32.01	1061	650677	50.13
CCHHL	EQ	13-May-2022	7.10	7.10	7.75	7.10	7.15	7.30	7.44	52692	3.92	211	29282	55.57
CCL	EQ	13-May-2022	323.15	330.30	334.15	324.25	331.10	330.25	330.36	235190	776.98	14032	90174	38.34
CDSL	EQ	13-May-2022	1074.35	1107.00	1124.95	1080.00	1098.00	1088.85	1105.31	819706	9060.33	60068	348902	42.56
CEATLTD	EQ	13-May-2022	1012.05	1025.05	1044.50	1006.55	1006.55	1029.10	1032.79	147738	1525.83	12754	70277	47.57
CEBBCO	EQ	13-May-2022	46.00	49.90	51.15	48.75	50.00	49.85	50.07	375024	187.76	3793	175246	46.73
CELEBRITY	EQ	13-May-2022	13.25	13.00	14.40	12.50	12.85	12.90	13.40	42294	5.67	260	23912	56.54
CENTENKA	EQ	13-May-2022	488.05	495.00	506.35	489.40	491.00	491.70	496.82	48948	243.18	3831	22077	45.10
CENTEXT	EQ	13-May-2022	8.65	8.70	9.40	8.70	9.20	9.20	9.06	150596	13.65	619	84501	56.11
CENTRALBK	EQ	13-May-2022	16.65	16.90	17.40	16.70	16.95	17.00	17.01	2614549	444.77	5540	1026712	39.27
CENTRUM	EQ	13-May-2022	22.80	23.45	24.45	23.00	23.35	23.30	23.85	361022	86.10	1482	199924	55.38
CENTUM	EQ	13-May-2022	420.25	422.80	441.00	421.15	430.00	428.55	431.33	3660	15.79	402	918	25.08
CENTURYPLY	EQ	13-May-2022	496.10	503.00	540.70	501.05	506.40	503.75	510.68	106620	544.48	8437	36925	34.63
CENTURYTEX	EQ	13-May-2022	695.35	704.90	719.65	690.25	698.90	695.75	703.01	164462	1156.18	9160	59173	35.98
CERA	EQ	13-May-2022	4017.30	4090.00	4149.90	3841.60	3912.05	3915.05	3948.43	33870	1337.33	8655	11295	33.35
CEREBRAINT	EQ	13-May-2022	58.10	59.70	65.50	59.65	61.45	62.10	62.17	132119	82.14	2523	59536	45.06
CESC	EQ	13-May-2022	79.80	80.95	81.45	78.20	78.30	78.55	79.19	1198600	949.16	17549	597794	49.87
CGCL	EQ	13-May-2022	637.60	643.85	667.00	625.20	631.55	636.70	648.44	47002	304.78	4449	16745	35.63
CGPOWER	EQ	13-May-2022	165.75	164.00	169.95	164.00	167.00	166.40	167.19	1745116	2917.61	9231	1319356	75.60
CHALET	EQ	13-May-2022	288.45	289.00	296.00	285.90	289.80	289.05	291.18	200327	583.32	8627	45044	22.49
CHAMBLFERT	EQ	13-May-2022	414.20	422.10	425.45	386.05	392.00	391.30	407.25	1953558	7955.85	35334	295988	15.15
CHEMBOND	EQ	13-May-2022	166.20	168.50	174.90	166.05	170.00	171.55	170.22	3104	5.28	265	1571	50.61
CHEMCON	EQ	13-May-2022	269.40	273.00	281.40	273.00	278.00	277.95	278.10	47709	132.68	3626	17659	37.01
CHEMFAB	BE	13-May-2022	171.45	176.00	180.00	174.00	177.65	178.20	178.41	7350	13.11	82	-	-
CHEMPLASTS	EQ	13-May-2022	483.65	499.00	533.45	492.90	518.50	515.50	512.68	308592	1582.10	24283	147888	47.92
CHENNPETRO	EQ	13-May-2022	259.05	261.20	272.00	261.20	272.00	271.15	270.80	1570105	4251.90	11611	584889	37.25
CHOICEIN	EQ	13-May-2022	305.90	310.00	315.00	309.00	315.00	312.45	312.51	38634	120.73	1030	6528	16.90
CHOLAFIN	EQ	13-May-2022	609.20	616.00	654.30	616.00	631.00	632.05	639.29	3701646	23664.41	82613	1099755	29.71
CHOLAHLDNG	EQ	13-May-2022	607.00	615.00	616.15	600.10	603.25	605.15	607.63	29002	176.23	3473	13105	45.19
CIGNITITEC	EQ	13-May-2022	380.05	383.10	416.95	383.00	411.00	407.35	400.05	94339	377.40	6696	38819	41.15
CINELINE	BE	13-May-2022	126.50	123.00	132.80	121.10	132.80	132.80	129.72	37350	48.45	278	-	-
CINEVISTA	EQ	13-May-2022	12.15	12.15	12.75	11.75	12.30	12.05	12.26	109995	13.49	214	93647	85.14
CIPLA	EQ	13-May-2022	920.75	924.10	940.10	922.20	932.80	934.60	932.44	1734146	16169.81	74001	916765	52.87
CLEAN	EQ	13-May-2022	1722.60	1751.00	1768.55	1710.25	1711.10	1714.50	1723.89	168323	2901.71	7985	126306	75.04
CLEDUCATE	EQ	13-May-2022	109.60	115.05	115.05	108.00	108.50	111.20	113.99	78318	89.28	1113	46996	60.01
CLNINDIA	EQ	13-May-2022	444.60	452.20	462.00	445.20	452.50	452.20	454.96	13281	60.42	1196	5916	44.54
CLSEL	EQ	13-May-2022	107.25	109.85	111.00	101.05	104.10	103.90	106.48	180712	192.42	3688	86608	47.93
CMICABLES	EQ	13-May-2022	29.70	31.80	31.80	28.80	29.30	29.70	29.97	17729	5.31	287	9938	56.06
CMSINFO	EQ	13-May-2022	233.85	236.00	244.20	230.70	235.00	234.95	234.24	446846	1046.69	23010	218281	48.85
COALINDIA	EQ	13-May-2022	167.05	170.00	173.65	168.00	168.75	168.70	171.07	11590435	19827.90	101434	3267730	28.19
COASTCORP	EQ	13-May-2022	311.65	325.65	329.65	311.00	316.40	313.65	317.15	33606	106.58	6855	12222	36.37
COCHINSHIP	EQ	13-May-2022	307.70	310.00	319.95	308.55	313.35	312.70	313.80	171588	538.44	7011	62930	36.68
COFFEEDAY	EQ	13-May-2022	40.80	42.00	43.80	41.50	43.35	43.15	42.79	1201223	514.05	5165	567642	47.26
COFORGE	EQ	13-May-2022	3653.90	3755.00	3799.00	3659.15	3740.00	3743.25	3746.16	459879	17227.82	43235	146493	31.85
COLPAL	EQ	13-May-2022	1565.40	1568.95	1613.70	1568.95	1603.50	1602.45	1599.98	328375	5253.94	28003	190284	57.95
COMPINFO	EQ	13-May-2022	23.85	24.55	25.50	23.40	24.50	24.55	24.34	483595	117.72	2517	237265	49.06
COMPUSOFT	EQ	13-May-2022	18.85	19.50	20.70	19.25	20.70	20.70	20.49	46793	9.59	305	35363	75.57
CONCOR	EQ	13-May-2022	594.20	598.90	624.20	598.00	603.10	605.80	612.76	1514147	9278.06	64842	767456	50.69
CONFIPET	EQ	13-May-2022	50.70	51.75	53.10	50.90	51.35	51.30	51.97	339156	176.27	3187	132287	39.00
CONSOFINVT	EQ	13-May-2022	121.30	124.00	136.70	123.55	130.20	130.65	130.35	10085	13.15	391	4379	43.42
CONSUMBEES	EQ	13-May-2022	70.45	73.49	73.49	70.38	71.06	71.19	71.53	10289	7.36	154	5346	51.96
CONTROLPR	EQ	13-May-2022	389.85	392.05	408.60	392.00	397.60	398.15	401.11	9921	39.79	995	5019	50.59
COOLCAPS	SM	13-May-2022	81.00	81.00	81.00	76.95	78.00	77.60	77.95	48000	37.42	16	15000	31.25
CORALFINAC	EQ	13-May-2022	34.85	35.00	37.00	35.00	36.40	36.50	36.42	25320	9.22	354	16240	64.14
CORDSCABLE	EQ	13-May-2022	51.00	52.10	54.00	51.70	52.35	52.10	52.62	21442	11.28	426	12737	59.40
COROMANDEL	EQ	13-May-2022	875.95	882.00	909.50	880.05	886.30	883.05	899.27	568345	5110.96	25060	272712	47.98
COSMOFILMS	EQ	13-May-2022	1661.55	1700.00	1703.85	1580.00	1626.00	1605.85	1632.81	199046	3250.04	21505	73117	36.73
COUNCODOS	EQ	13-May-2022	4.25	4.45	4.65	4.30	4.60	4.60	4.58	94702	4.34	200	55582	58.69
CPSEETF	EQ	13-May-2022	33.92	34.25	34.50	33.60	33.81	33.81	33.98	873895	296.91	3030	483747	55.36
CRAFTSMAN	EQ	13-May-2022	2165.85	2171.00	2256.00	2105.00	2175.00	2192.80	2178.87	41570	905.76	9820	19878	47.82
CREATIVE	EQ	13-May-2022	511.15	536.00	536.70	492.55	500.00	502.95	522.88	18497	96.72	531	10767	58.21
CREDITACC	EQ	13-May-2022	879.70	927.00	973.15	896.00	923.70	927.90	948.05	765012	7252.70	29378	267103	34.91
CREST	EQ	13-May-2022	172.00	171.50	172.15	170.50	170.50	171.10	171.01	2544	4.35	44	2292	90.09
CRISIL	EQ	13-May-2022	3161.40	3178.00	3312.00	3178.00	3268.00	3269.20	3254.93	55211	1797.08	8373	33452	60.59
CROMPTON	EQ	13-May-2022	345.85	348.05	357.50	348.05	351.00	353.00	353.81	1566459	5542.24	43719	1093960	69.84
CROWN	EQ	13-May-2022	31.35	32.90	32.90	32.00	32.90	32.90	32.72	7025	2.30	65	4524	64.40
CSBBANK	EQ	13-May-2022	193.70	194.70	200.35	185.10	189.55	190.35	195.63	217250	425.01	5999	85821	39.50
CTE	EQ	13-May-2022	57.30	55.80	61.50	55.80	59.00	59.25	59.28	10715	6.35	387	4125	38.50
CUB	EQ	13-May-2022	119.30	120.50	123.35	118.55	119.15	119.00	121.50	693923	843.09	5874	159096	22.93
CUBEXTUB	EQ	13-May-2022	22.55	23.75	24.80	22.55	24.80	24.60	24.29	27314	6.64	226	15736	57.61
CUMMINSIND	EQ	13-May-2022	957.80	979.00	1008.95	965.70	1002.95	1000.30	996.09	540269	5381.58	18815	294385	54.49
CUPID	EQ	13-May-2022	236.60	247.70	249.50	237.05	239.95	240.05	245.30	83860	205.71	2014	51837	61.81
CYBERMEDIA	BE	13-May-2022	22.00	22.00	22.00	21.00	21.00	21.30	21.69	10088	2.19	51	-	-
CYBERTECH	EQ	13-May-2022	141.90	145.80	160.35	142.55	145.00	145.00	150.25	246007	369.64	8831	90519	36.80
CYIENT	EQ	13-May-2022	785.45	793.60	800.00	775.85	791.65	789.35	787.21	262580	2067.06	17411	137441	52.34
DAAWAT	EQ	13-May-2022	78.40	79.90	80.95	77.00	77.60	77.80	79.24	2187539	1733.48	13647	554579	25.35
DABUR	EQ	13-May-2022	498.35	502.00	512.45	498.35	500.45	500.80	505.58	2733902	13822.02	57283	1547879	56.62
DALBHARAT	EQ	13-May-2022	1405.50	1414.00	1448.40	1400.10	1411.95	1408.00	1421.68	115514	1642.24	7636	34292	29.69
DALMIASUG	EQ	13-May-2022	369.05	375.05	397.00	375.05	392.15	391.60	389.62	121650	473.97	6089	33038	27.16
DAMODARIND	EQ	13-May-2022	51.05	50.70	54.00	50.70	53.50	53.15	52.88	38923	20.58	668	18741	48.15
DANGEE	EQ	13-May-2022	348.50	345.00	377.00	345.00	348.00	346.75	360.07	31742	114.29	1027	10371	32.67
DATAMATICS	EQ	13-May-2022	239.80	248.00	249.95	235.00	237.35	238.90	243.62	132838	323.62	5411	68788	51.78
DATAPATTNS	EQ	13-May-2022	661.85	680.00	703.05	662.20	692.00	689.25	684.59	202085	1383.45	15041	56312	27.87
DBCORP	EQ	13-May-2022	82.55	84.50	85.40	77.50	82.20	82.75	80.99	819192	663.43	13156	176002	21.48
DBL	EQ	13-May-2022	211.70	215.00	232.85	215.00	227.00	226.40	225.72	1021557	2305.88	20136	180154	17.64
DBREALTY	BE	13-May-2022	60.50	57.50	63.50	57.50	62.85	62.85	62.19	285818	177.75	1500	-	-
DBSTOCKBRO	EQ	13-May-2022	23.50	24.65	24.65	22.70	24.20	24.20	23.78	2931	0.70	38	1770	60.39
DCAL	EQ	13-May-2022	115.85	119.00	121.70	114.75	118.50	118.15	118.23	505706	597.92	10055	197757	39.11
DCBBANK	EQ	13-May-2022	82.30	83.90	85.00	79.85	82.20	82.15	84.00	2386051	2004.36	15986	1436799	60.22
DCI	SM	13-May-2022	42.25	41.75	42.10	41.75	42.10	42.10	41.92	18000	7.55	3	18000	100.00
DCM	EQ	13-May-2022	72.10	72.25	77.65	72.25	73.30	74.00	74.98	65934	49.44	1537	30115	45.67
DCMFINSERV	EQ	13-May-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	885	0.03	13	885	100.00
DCMNVL	EQ	13-May-2022	182.05	182.05	190.35	177.80	186.95	184.45	184.85	42869	79.24	1324	22932	53.49
DCMSHRIRAM	EQ	13-May-2022	1051.15	1053.00	1059.40	985.00	999.00	992.10	1013.76	188770	1913.67	17800	103724	54.95
DCMSRIND	EQ	13-May-2022	86.60	88.40	93.35	87.55	89.95	90.00	90.85	260792	236.92	4720	114183	43.78
DCW	EQ	13-May-2022	38.60	39.10	40.50	39.10	40.50	40.40	40.30	683362	275.37	1896	328487	48.07
DECCANCE	EQ	13-May-2022	496.75	503.60	525.00	491.25	496.00	497.25	500.90	7341	36.77	903	4347	59.22
DEEPAKFERT	EQ	13-May-2022	549.35	557.00	568.70	529.80	538.80	535.05	552.31	284378	1570.64	10178	120859	42.50
DEEPAKNTR	EQ	13-May-2022	1918.80	1942.00	2035.00	1942.00	1986.00	1983.40	2001.52	947827	18970.95	53380	212112	22.38
DEEPENR	BE	13-May-2022	83.35	83.00	87.50	79.20	79.20	81.20	80.88	56898	46.02	400	-	-
DEEPINDS	EQ	13-May-2022	216.75	218.00	260.00	217.75	220.00	221.10	227.59	159899	363.92	5059	59949	37.49
DELPHIFX	EQ	13-May-2022	471.10	470.45	505.10	445.80	451.00	453.00	459.05	5091	23.37	529	2442	47.97
DELTACORP	EQ	13-May-2022	221.40	226.65	231.70	220.10	221.60	222.20	227.18	2384684	5417.56	22270	398876	16.73
DELTAMAGNT	EQ	13-May-2022	78.75	75.15	82.65	75.15	82.65	82.65	82.21	12197	10.03	129	10878	89.19
DEN	EQ	13-May-2022	34.70	35.00	36.20	34.55	34.60	34.85	35.55	1176538	418.28	4718	373252	31.72
DENORA	EQ	13-May-2022	638.05	640.00	669.90	612.35	633.00	641.85	640.13	24669	157.91	1828	12617	51.15
DESTINY	SM	13-May-2022	11.10	11.65	11.65	11.65	11.65	11.65	11.65	24000	2.80	4	24000	100.00
DEVIT	BE	13-May-2022	150.95	143.45	158.45	143.45	158.45	158.25	148.74	67296	100.10	927	-	-
DEVYANI	EQ	13-May-2022	151.65	153.85	156.95	151.00	154.05	152.70	154.81	2514061	3892.02	13852	1801483	71.66
DFMFOODS	EQ	13-May-2022	206.00	208.15	228.35	208.15	220.00	222.75	221.00	71815	158.71	2557	33905	47.21
DGCONTENT	BE	13-May-2022	14.75	14.75	14.75	14.75	14.75	14.75	14.75	130	0.02	5	-	-
DHAMPURSUG	BE	13-May-2022	360.20	319.00	319.00	303.05	303.05	303.05	304.84	171233	521.99	2702	-	-
DHANBANK	EQ	13-May-2022	11.85	11.85	12.40	11.85	12.10	12.00	12.12	326253	39.53	958	158890	48.70
DHANI	EQ	13-May-2022	40.45	41.05	42.45	41.05	42.45	42.45	42.30	1253822	530.39	4336	730541	58.27
DHANILOANS	N6	13-May-2022	995.00	985.00	985.00	985.00	985.00	985.00	985.00	17	0.17	1	17	100.00
DHANILOANS	N7	13-May-2022	999.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
DHANILOANS	NH	13-May-2022	1199.00	1002.40	1002.40	1002.40	1002.40	1002.40	1002.40	70	0.70	2	70	100.00
DHANILOANS	NX	13-May-2022	990.00	990.00	994.50	990.00	993.90	993.90	992.93	159	1.58	8	159	100.00
DHANUKA	EQ	13-May-2022	668.80	678.00	712.80	678.00	710.00	705.80	699.14	21468	150.09	2166	12566	58.53
DHANVARSHA	EQ	13-May-2022	82.85	82.85	89.10	80.00	80.90	81.45	84.86	273194	231.84	4996	134547	49.25
DHARAMSI	EQ	13-May-2022	330.15	336.75	357.95	331.50	342.00	340.70	344.89	30774	106.14	2283	17912	58.20
DHARSUGAR	EQ	13-May-2022	16.75	16.40	17.05	15.95	16.00	16.00	16.46	209351	34.45	846	99303	47.43
DHRUV	EQ	13-May-2022	52.25	52.90	58.00	51.30	56.00	56.05	55.66	32989	18.36	413	21789	66.05
DHUNINV	EQ	13-May-2022	587.20	594.65	669.00	592.70	669.00	644.75	638.56	3123	19.94	386	1598	51.17
DIAMONDYD	EQ	13-May-2022	588.40	597.15	617.00	591.00	614.05	610.55	602.65	8091	48.76	883	5763	71.23
DICIND	EQ	13-May-2022	327.90	330.20	339.95	330.05	339.95	336.55	334.13	756	2.53	88	477	63.10
DIGISPICE	EQ	13-May-2022	27.50	28.50	29.50	28.20	28.25	28.45	28.80	74059	21.33	723	42609	57.53
DIGJAMLMTD	BE	13-May-2022	138.25	132.50	145.15	132.50	145.15	145.15	143.34	2696	3.86	83	-	-
DIL	EQ	13-May-2022	110.75	116.40	120.55	109.95	120.50	117.40	114.88	5158	5.93	491	1602	31.06
DISHTV	EQ	13-May-2022	12.85	13.10	13.70	13.10	13.40	13.50	13.48	1896385	255.57	4372	836015	44.08
DIVISLAB	EQ	13-May-2022	4233.40	4315.00	4354.70	4254.05	4277.90	4281.10	4306.12	436997	18817.62	40754	225031	51.49
DIVOPPBEES	EQ	13-May-2022	43.43	43.99	43.99	42.03	42.36	42.31	42.93	11753	5.05	167	11275	95.93
DIXON	EQ	13-May-2022	3401.10	3450.00	3484.95	3255.00	3360.00	3371.40	3351.76	1067906	35793.60	92829	373269	34.95
DLF	EQ	13-May-2022	322.20	328.10	332.80	317.25	318.85	318.90	326.81	5040759	16473.52	61194	935936	18.57
DLINKINDIA	EQ	13-May-2022	126.90	128.30	131.85	126.30	126.50	127.80	128.81	187438	241.43	4488	100168	53.44
DMART	EQ	13-May-2022	3270.45	3351.00	3357.75	3205.00	3240.05	3230.60	3283.70	546754	17953.76	87357	261869	47.90
DNAMEDIA	EQ	13-May-2022	2.15	2.15	2.25	2.05	2.25	2.25	2.20	59985	1.32	136	50780	84.65
DODLA	EQ	13-May-2022	480.10	496.00	496.00	461.50	480.00	481.35	483.30	8466	40.92	984	3839	45.35
DOLATALGO	EQ	13-May-2022	80.80	81.20	85.20	81.20	84.90	84.05	83.86	95903	80.42	2537	55851	58.24
DOLLAR	EQ	13-May-2022	475.75	481.00	497.45	473.05	475.00	477.45	486.40	73815	359.03	5522	24114	32.67
DONEAR	EQ	13-May-2022	47.75	48.05	49.85	47.65	49.40	49.10	48.61	5302	2.58	195	3244	61.18
DPABHUSHAN	EQ	13-May-2022	374.05	374.55	402.20	374.55	390.00	391.70	394.31	7355	29.00	396	4458	60.61
DPSCLTD	EQ	13-May-2022	12.00	12.10	12.50	12.10	12.30	12.35	12.29	63619	7.82	520	42694	67.11
DPWIRES	EQ	13-May-2022	284.80	292.00	299.00	275.00	277.10	280.15	293.11	33707	98.80	793	15232	45.19
DREDGECORP	EQ	13-May-2022	288.15	291.00	299.50	288.00	292.40	292.20	293.98	44921	132.06	2321	22328	49.71
DRREDDY	EQ	13-May-2022	3880.00	3899.40	3979.00	3890.50	3918.85	3924.30	3943.27	218401	8612.15	27193	86837	39.76
DSPN50ETF	EQ	13-May-2022	159.52	160.00	162.00	158.50	159.70	158.89	160.38	5400	8.66	33	4475	82.87
DSPNEWETF	EQ	13-May-2022	181.77	182.25	184.25	181.75	181.75	182.44	183.03	7152	13.09	85	3845	53.76
DSPQ50ETF	EQ	13-May-2022	152.24	155.90	155.90	153.00	153.50	153.48	154.07	2042	3.15	86	1227	60.09
DSSL	EQ	13-May-2022	233.05	236.00	254.65	236.00	248.50	245.95	245.99	67738	166.63	2352	23970	35.39
DTIL	EQ	13-May-2022	238.05	241.55	250.00	241.55	241.55	243.20	246.51	3306	8.15	261	1796	54.33
DUCON	EQ	13-May-2022	20.40	19.65	21.40	19.50	21.00	20.80	20.32	341574	69.40	1850	167653	49.08
DUGLOBAL	SM	13-May-2022	420.00	429.00	430.00	399.00	399.00	410.60	417.13	8000	33.37	8	5000	62.50
DVL	EQ	13-May-2022	201.15	201.00	209.45	201.00	207.45	206.30	205.75	20685	42.56	1036	11196	54.13
DWARKESH	EQ	13-May-2022	103.25	106.00	110.65	103.05	105.50	104.15	107.45	3864666	4152.71	30541	1007139	26.06
DYNAMATECH	EQ	13-May-2022	1783.30	1837.40	1870.05	1778.00	1793.85	1802.05	1830.19	4980	91.14	1343	2042	41.00
DYNAMIC	SM	13-May-2022	14.50	15.20	15.20	14.85	15.20	15.20	15.11	16000	2.42	8	16000	100.00
DYNPRO	EQ	13-May-2022	480.35	483.50	510.70	483.50	496.00	500.85	500.15	33105	165.58	2875	18825	56.86
E2E	EQ	13-May-2022	132.60	130.00	137.40	126.00	126.50	126.65	128.54	3586	4.61	73	2904	80.98
EASEMYTRIP	EQ	13-May-2022	341.35	349.70	358.40	345.00	358.40	358.20	357.14	1796238	6415.11	13857	1073017	59.74
EASTSILK	EQ	13-May-2022	5.40	5.15	5.45	5.15	5.20	5.20	5.24	134659	7.05	338	91216	67.74
EASUNREYRL	BZ	13-May-2022	2.60	2.70	2.70	2.50	2.65	2.65	2.61	14661	0.38	23	-	-
EBANK	EQ	13-May-2022	3708.78	3708.00	3798.99	3542.00	3749.60	3749.60	3723.64	44	1.64	11	14	31.82
EBBETF0423	EQ	13-May-2022	1166.89	1171.00	1173.00	1166.55	1171.40	1171.23	1170.50	1447	16.94	38	1385	95.72
EBBETF0425	EQ	13-May-2022	1060.08	1060.20	1061.98	1060.20	1060.50	1060.93	1061.48	5363	56.93	39	5361	99.96
EBBETF0430	EQ	13-May-2022	1171.63	1177.00	1177.00	1161.10	1172.00	1169.35	1169.96	14262	166.86	166	11427	80.12
EBBETF0431	EQ	13-May-2022	1043.55	1043.90	1047.00	1040.25	1040.25	1040.32	1041.39	12010	125.07	106	11085	92.30
ECLERX	EQ	13-May-2022	2105.65	2147.00	2189.00	2101.25	2130.00	2122.60	2125.71	18956	402.95	3459	8345	44.02
ECLFINANCE	NG	13-May-2022	999.00	990.00	998.70	987.50	991.50	996.42	991.65	1019	10.10	21	821	80.57
ECLFINANCE	NI	13-May-2022	1055.00	1065.00	1065.00	1064.80	1065.00	1064.89	1064.92	158	1.68	5	158	100.00
ECLFINANCE	NJ	13-May-2022	960.20	961.00	961.00	961.00	961.00	961.00	961.00	196	1.88	5	196	100.00
ECLFINANCE	NO	13-May-2022	1000.00	1000.00	1000.00	999.89	999.89	999.89	1000.00	341	3.41	18	341	100.00
ECLFINANCE	NP	13-May-2022	1015.00	1018.10	1018.10	1018.00	1018.00	1018.00	1018.01	900	9.16	6	900	100.00
ECLFINANCE	NQ	13-May-2022	1380.00	1361.00	1365.01	1361.00	1365.01	1365.01	1363.47	325	4.43	22	325	100.00
ECLFINANCE	NR	13-May-2022	1011.81	1010.00	1010.00	1000.00	1005.99	1000.44	1002.41	530	5.31	11	510	96.23
ECLFINANCE	NS	13-May-2022	960.00	980.00	980.00	980.00	980.00	980.00	980.00	25	0.25	1	25	100.00
EDELWEISS	EQ	13-May-2022	52.35	53.50	56.90	52.50	55.25	54.60	54.44	2027684	1103.97	10692	563620	27.80
EDUCOMP	BZ	13-May-2022	3.70	3.55	3.65	3.55	3.55	3.55	3.56	109323	3.89	167	-	-
EHFLNCD	N5	13-May-2022	1015.99	971.00	1012.90	971.00	1012.90	992.97	986.69	56	0.55	5	41	73.21
EHFLNCD	N6	13-May-2022	1030.00	1030.00	1030.00	1026.01	1030.00	1030.00	1029.83	235	2.42	10	235	100.00
EICHERMOT	EQ	13-May-2022	2384.65	2400.00	2483.00	2397.85	2420.50	2432.65	2445.37	650616	15909.94	54003	217826	33.48
EIDPARRY	EQ	13-May-2022	463.00	469.00	490.75	466.30	484.00	480.80	481.60	238516	1148.69	15053	90767	38.05
EIFFL	EQ	13-May-2022	123.25	135.55	135.55	112.90	125.50	125.75	123.24	2229	2.75	181	1172	52.58
EIHAHOTELS	EQ	13-May-2022	392.45	395.50	418.60	394.00	395.10	402.05	404.24	43314	175.09	1572	20950	48.37
EIHOTEL	EQ	13-May-2022	133.95	137.80	137.80	131.00	132.50	133.95	134.91	670265	904.24	9492	296518	44.24
EIMCOELECO	EQ	13-May-2022	330.40	335.35	339.00	330.50	333.95	334.55	336.28	1965	6.61	162	1182	60.15
EKC	EQ	13-May-2022	155.25	155.00	163.00	155.00	163.00	163.00	161.45	92024	148.58	1160	63758	69.28
ELDEHSG	EQ	13-May-2022	649.50	694.90	694.90	636.20	636.20	649.10	656.75	1180	7.75	178	756	64.07
ELECON	EQ	13-May-2022	181.20	182.15	194.00	179.85	188.00	184.60	187.44	793562	1487.45	12304	279413	35.21
ELECTCAST	EQ	13-May-2022	33.50	34.10	35.40	34.10	34.50	34.75	34.82	1936652	674.42	13236	817505	42.21
ELECTHERM	EQ	13-May-2022	103.10	105.00	106.70	103.00	103.05	103.40	104.21	23115	24.09	741	11298	48.88
ELGIEQUIP	EQ	13-May-2022	259.55	262.55	269.90	248.70	257.00	257.50	256.31	919627	2357.13	41448	321104	34.92
ELGIRUBCO	BE	13-May-2022	29.55	30.45	31.00	29.05	30.75	30.10	30.51	25094	7.66	163	-	-
EMAMILTD	EQ	13-May-2022	450.75	455.90	456.00	418.00	428.00	427.70	437.02	1249915	5462.42	59838	226981	18.16
EMAMIPAP	EQ	13-May-2022	141.65	147.95	149.95	140.20	142.00	144.30	145.82	58377	85.12	1293	23434	40.14
EMAMIREAL	EQ	13-May-2022	56.65	57.80	58.75	54.95	56.25	55.60	56.98	21789	12.42	396	15308	70.26
EMBASSY	RR	13-May-2022	377.35	372.30	381.75	372.27	373.00	372.80	375.70	287028	1078.35	7440	237775	82.84
EMKAY	EQ	13-May-2022	91.00	93.25	96.95	91.85	92.35	93.00	93.75	32469	30.44	889	16449	50.66
EMMBI	EQ	13-May-2022	87.30	88.00	89.35	85.95	87.40	86.40	87.77	32921	28.89	536	19096	58.01
ENDURANCE	EQ	13-May-2022	1145.55	1151.60	1200.00	1150.00	1190.00	1186.00	1170.76	64141	750.94	5984	12619	19.67
ENERGYDEV	EQ	13-May-2022	16.00	15.70	16.00	15.20	15.20	15.20	15.37	160510	24.67	640	76656	47.76
ENGINERSIN	EQ	13-May-2022	58.85	59.35	59.90	58.75	59.35	59.10	59.38	604058	358.67	4264	330190	54.66
ENIL	EQ	13-May-2022	194.60	197.15	209.00	195.10	197.00	198.55	202.79	58044	117.71	3817	16611	28.62
EPL	EQ	13-May-2022	154.00	155.00	158.80	155.00	155.60	155.70	155.97	134146	209.22	3534	85356	63.63
EQUIPPP	EQ	13-May-2022	60.20	61.00	63.20	60.85	63.20	63.20	62.48	10775	6.73	264	8408	78.03
EQUITAS	EQ	13-May-2022	112.20	113.30	113.90	100.90	104.85	105.45	109.19	2307358	2519.35	49020	1211579	52.51
EQUITASBNK	EQ	13-May-2022	55.00	55.05	56.30	54.10	54.20	54.70	54.99	2845067	1564.37	37909	1888099	66.36
ERFLNCDI	N4	13-May-2022	990.00	999.00	999.00	999.00	999.00	999.00	999.00	30	0.30	2	30	100.00
ERIS	EQ	13-May-2022	667.75	671.10	700.75	662.35	667.00	672.40	681.91	75930	517.78	13026	33640	44.30
EROSMEDIA	EQ	13-May-2022	23.85	24.25	25.00	23.70	23.90	23.90	24.47	292797	71.65	1226	192182	65.64
ESABINDIA	EQ	13-May-2022	3066.60	3076.00	3378.85	3076.00	3297.10	3294.70	3250.06	35784	1163.00	12724	8674	24.24
ESCORTS	EQ	13-May-2022	1554.40	1545.00	1607.40	1537.45	1554.00	1550.00	1566.00	1163134	18214.73	56408	317239	27.27
ESSARSHPNG	EQ	13-May-2022	7.15	7.10	7.85	7.10	7.85	7.75	7.53	159673	12.02	449	89970	56.35
ESTER	EQ	13-May-2022	128.60	133.00	134.85	129.40	134.70	133.20	132.27	131026	173.31	2853	64080	48.91
EUROBOND	SM	13-May-2022	99.40	103.55	105.75	103.00	103.00	103.00	104.51	8000	8.36	4	8000	100.00
EUROTEXIND	EQ	13-May-2022	11.20	11.20	11.20	10.70	11.20	11.20	10.96	210	0.02	7	210	100.00
EVEREADY	EQ	13-May-2022	314.45	316.00	317.60	309.50	313.25	312.15	312.21	201825	630.11	2325	109995	54.50
EVERESTIND	EQ	13-May-2022	553.50	559.00	575.00	541.35	542.00	546.05	562.41	32037	180.18	4522	10048	31.36
EXCEL	BE	13-May-2022	5.35	5.10	5.60	5.10	5.60	5.55	5.36	106713	5.72	262	-	-
EXCELINDUS	EQ	13-May-2022	1221.45	1239.80	1319.00	1230.00	1287.40	1278.75	1274.64	36287	462.53	5100	12754	35.15
EXIDEIND	EQ	13-May-2022	141.00	142.10	145.65	141.75	142.05	142.15	144.11	1910199	2752.77	24154	558744	29.25
EXPLEOSOL	EQ	13-May-2022	1202.65	1192.00	1260.00	1192.00	1224.00	1223.55	1228.38	16655	204.59	2461	5813	34.90
EXXARO	EQ	13-May-2022	102.10	103.85	107.00	103.05	105.00	104.45	104.97	35488	37.25	1357	18955	53.41
FACT	EQ	13-May-2022	112.80	113.50	117.95	111.00	112.45	112.90	114.99	134433	154.59	3605	38782	28.85
FAIRCHEMOR	EQ	13-May-2022	1390.85	1400.00	1424.75	1361.15	1371.00	1369.25	1398.64	9462	132.34	2414	5355	56.59
FCL	EQ	13-May-2022	156.70	161.60	168.00	158.55	162.30	161.90	163.25	406629	663.83	6151	145117	35.69
FCONSUMER	EQ	13-May-2022	2.15	2.15	2.25	2.15	2.25	2.20	2.24	11223192	251.17	11144	8101178	72.18
FCSSOFT	EQ	13-May-2022	2.85	2.90	2.95	2.80	2.95	2.95	2.91	4125169	120.06	2780	3290504	79.77
FDC	EQ	13-May-2022	244.95	246.20	249.55	243.65	246.50	245.25	246.31	50458	124.28	3544	27902	55.30
FEDERALBNK	EQ	13-May-2022	85.45	87.85	87.85	83.20	83.55	83.50	86.10	17971518	15473.94	62947	5071495	28.22
FEL	EQ	13-May-2022	3.25	3.25	3.40	3.20	3.35	3.40	3.37	1599667	53.88	2205	1088107	68.02
FELDVR	BE	13-May-2022	7.45	7.10	7.40	7.10	7.10	7.10	7.13	65659	4.68	308	-	-
FIBERWEB	EQ	13-May-2022	40.95	43.35	43.35	40.00	40.20	40.80	41.16	55293	22.76	772	25284	45.73
FIEMIND	EQ	13-May-2022	817.25	820.90	847.00	820.90	831.20	828.80	835.56	20636	172.43	3144	11215	54.35
FILATEX	EQ	13-May-2022	104.90	105.35	108.70	103.00	103.85	104.15	105.82	363850	385.02	3996	129714	35.65
FINCABLES	EQ	13-May-2022	365.00	375.00	390.00	357.50	362.00	359.85	365.58	215771	788.81	10821	72914	33.79
FINEORG	EQ	13-May-2022	4195.35	4228.00	4320.20	4132.05	4205.00	4197.75	4240.21	19886	843.21	5395	5483	27.57
FINOPB	EQ	13-May-2022	258.40	260.95	267.00	250.00	267.00	259.70	259.91	478601	1243.94	3548	436840	91.27
FINPIPE	EQ	13-May-2022	139.70	142.15	144.25	139.00	139.80	139.80	141.57	269046	380.88	11228	106117	39.44
FLEXITUFF	BE	13-May-2022	26.45	26.55	27.75	25.15	26.30	26.25	26.49	9421	2.50	73	-	-
FLFL	EQ	13-May-2022	14.60	14.10	14.90	13.90	14.00	13.95	14.02	581477	81.51	2070	311463	53.56
FLUOROCHEM	BE	13-May-2022	2263.20	2348.70	2376.35	2225.00	2376.35	2376.35	2337.94	128241	2998.20	5204	-	-
FMGOETZE	EQ	13-May-2022	266.95	267.00	268.10	266.50	267.50	267.45	267.31	17015	45.48	276	15202	89.34
FMNL	EQ	13-May-2022	4.75	5.15	5.20	5.05	5.20	5.20	5.19	290930	15.10	737	198528	68.24
FOCE	SM	13-May-2022	298.50	302.00	319.00	302.00	308.00	308.00	311.75	2400	7.48	4	2400	100.00
FOCUS	BE	13-May-2022	85.00	88.90	88.90	80.75	83.00	83.00	82.91	485	0.40	25	-	-
FOODSIN	EQ	13-May-2022	67.65	70.50	72.00	68.35	69.00	69.20	70.33	27123	19.07	665	14830	54.68
FORCEMOT	EQ	13-May-2022	1010.70	1018.00	1035.00	1002.55	1009.05	1012.50	1018.25	14128	143.86	2583	4563	32.30
FORTIS	EQ	13-May-2022	237.85	241.05	244.40	235.00	236.80	236.00	239.35	518519	1241.07	12071	318719	61.47
FOSECOIND	EQ	13-May-2022	1297.30	1371.00	1454.45	1371.00	1400.00	1409.50	1416.48	13179	186.68	2047	7487	56.81
FRETAIL	EQ	13-May-2022	15.35	14.60	14.60	14.60	14.60	14.60	14.60	488394	71.31	2833	488394	100.00
FSC	EQ	13-May-2022	24.25	25.25	25.45	24.10	24.30	24.75	25.12	169085	42.47	829	108582	64.22
FSL	EQ	13-May-2022	109.75	112.00	114.50	108.20	109.30	109.10	110.94	1976661	2192.91	15565	443889	22.46
GABRIEL	EQ	13-May-2022	106.20	107.00	110.55	106.20	108.60	108.50	108.57	131052	142.29	4271	79267	60.49
GAEL	EQ	13-May-2022	282.70	288.00	318.00	285.00	306.00	307.05	306.90	1108346	3401.57	33144	364280	32.87
GAIL	EQ	13-May-2022	150.30	151.05	152.80	146.75	147.20	147.80	150.42	7584234	11408.48	61662	3126531	41.22
GAL	EQ	13-May-2022	3.80	3.95	3.95	3.80	3.95	3.90	3.94	910221	35.90	749	631397	69.37
GALAXYSURF	EQ	13-May-2022	2664.30	2677.65	2759.35	2637.10	2684.25	2687.05	2701.45	14121	381.47	5166	5930	41.99
GALLANTT	EQ	13-May-2022	61.70	63.75	67.75	63.45	66.00	65.90	65.98	108687	71.71	2091	50039	46.04
GALLISPAT	EQ	13-May-2022	60.65	64.70	64.70	61.55	63.70	63.15	63.10	96025	60.59	1283	40544	42.22
GANDHITUBE	EQ	13-May-2022	333.75	341.10	351.95	335.45	338.20	341.25	344.30	1666	5.74	170	1139	68.37
GANECOS	EQ	13-May-2022	666.60	684.95	686.35	672.60	684.00	678.25	679.88	116035	788.89	1618	110368	95.12
GANESHBE	EQ	13-May-2022	104.75	107.25	111.25	106.00	106.00	106.60	108.79	126725	137.87	2489	45081	35.57
GANESHHOUC	EQ	13-May-2022	269.90	276.00	282.70	265.00	270.00	269.95	271.89	97469	265.01	3805	46087	47.28
GANGAFORGE	EQ	13-May-2022	5.95	5.70	6.20	5.70	6.10	6.10	5.87	425888	25.00	1126	259617	60.96
GANGESSECU	EQ	13-May-2022	101.95	103.95	109.80	100.20	109.00	106.70	103.31	4313	4.46	321	1862	43.17
GARFIBRES	EQ	13-May-2022	2901.00	2977.00	2977.00	2889.65	2898.80	2905.20	2916.16	17204	501.70	3011	11630	67.60
GATEWAY	EQ	13-May-2022	71.30	73.60	74.40	70.00	73.00	72.80	72.98	370516	270.41	8213	217903	58.81
GATI	EQ	13-May-2022	137.75	139.00	142.00	136.10	136.95	137.50	139.01	699733	972.69	14831	221635	31.67
GAYAHWS	BE	13-May-2022	0.65	0.60	0.60	0.60	0.60	0.60	0.60	363665	2.18	104	-	-
GAYAPROJ	EQ	13-May-2022	17.15	17.20	19.40	17.20	17.65	17.70	17.89	684525	122.49	2056	417524	60.99
GEECEE	EQ	13-May-2022	140.80	145.00	145.80	140.75	144.00	142.75	143.51	7529	10.80	756	2073	27.53
GEEKAYWIRE	EQ	13-May-2022	61.50	62.30	72.60	62.30	66.20	65.70	67.46	22068	14.89	520	5393	24.44
GENCON	EQ	13-May-2022	28.45	29.15	29.40	27.70	28.85	28.70	28.62	25599	7.33	354	16540	64.61
GENESYS	BE	13-May-2022	475.60	452.00	494.60	452.00	474.00	468.75	472.94	9189	43.46	164	-	-
GENUSPAPER	EQ	13-May-2022	15.80	15.75	16.55	15.20	16.55	16.55	16.38	501852	82.20	1416	295707	58.92
GENUSPOWER	EQ	13-May-2022	81.15	80.30	84.00	80.25	80.95	81.35	82.23	564048	463.84	6503	257042	45.57
GEOJITFSL	EQ	13-May-2022	52.50	53.20	54.30	53.20	53.30	53.60	53.84	287866	154.99	3915	161635	56.15
GEPIL	EQ	13-May-2022	177.30	180.00	183.50	176.15	177.00	177.15	178.25	65973	117.60	1841	34958	52.99
GESHIP	EQ	13-May-2022	366.20	368.10	389.35	366.20	385.00	378.55	378.58	388739	1471.71	18323	233100	59.96
GET&D	EQ	13-May-2022	102.25	103.60	108.75	103.60	107.85	107.25	106.58	33944	36.18	943	16462	48.50
GFLLIMITED	EQ	13-May-2022	62.90	62.90	69.95	62.65	64.45	64.40	67.18	251967	169.28	3406	63346	25.14
GFSTEELS	EQ	13-May-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	11692	0.43	5	11692	100.00
GHCL	EQ	13-May-2022	582.95	595.20	602.00	583.10	598.80	589.80	596.38	692885	4132.24	45770	298813	43.13
GICHSGFIN	EQ	13-May-2022	126.95	130.00	131.90	127.00	129.60	129.50	129.56	65487	84.85	1755	34334	52.43
GICL	SM	13-May-2022	26.50	26.70	26.70	26.70	26.70	26.70	26.70	52500	14.02	4	52500	100.00
GICRE	EQ	13-May-2022	112.35	114.75	117.35	112.00	114.60	114.15	114.91	497002	571.10	7511	83834	16.87
GILLANDERS	EQ	13-May-2022	68.55	66.05	70.95	65.15	65.15	65.15	65.74	26200	17.22	279	21764	83.07
GILLETTE	EQ	13-May-2022	4851.70	4850.00	4895.95	4790.55	4850.00	4855.70	4846.25	3349	162.30	1437	1988	59.36
GILT5YBEES	EQ	13-May-2022	48.99	49.00	49.05	48.01	49.00	48.98	48.83	47058	22.98	133	43331	92.08
GINNIFILA	EQ	13-May-2022	39.30	40.00	41.90	38.00	38.25	38.95	40.21	132501	53.28	1140	68104	51.40
GIPCL	EQ	13-May-2022	83.55	84.50	87.15	83.90	83.95	84.25	85.27	290608	247.81	3642	148633	51.15
GIRIRAJ	SM	13-May-2022	124.00	123.00	123.00	123.00	123.00	123.00	123.00	1200	1.48	1	1200	100.00
GKWLIMITED	EQ	13-May-2022	552.00	560.25	648.90	560.00	590.00	584.25	608.42	3101	18.87	340	1338	43.15
GLAND	EQ	13-May-2022	2851.70	2845.25	3023.95	2844.90	3000.00	2996.60	2982.59	141654	4224.96	24607	52191	36.84
GLAXO	EQ	13-May-2022	1482.70	1485.00	1510.95	1465.30	1497.50	1493.30	1484.53	24560	364.60	4287	10547	42.94
GLENMARK	EQ	13-May-2022	390.55	394.00	404.20	392.25	392.35	393.85	399.07	496624	1981.86	10231	140307	28.25
GLFL	BE	13-May-2022	3.15	3.00	3.00	3.00	3.00	3.00	3.00	200	0.01	1	-	-
GLOBAL	EQ	13-May-2022	93.25	88.60	96.80	88.60	90.10	89.05	90.90	85145	77.40	1520	47785	56.12
GLOBALVECT	EQ	13-May-2022	41.70	42.00	43.75	41.25	43.75	43.75	43.41	15252	6.62	154	12867	84.36
GLOBE	EQ	13-May-2022	6.15	6.20	7.00	6.20	6.90	6.60	6.45	625089	40.30	1304	322997	51.67
GLOBUSSPR	EQ	13-May-2022	1191.65	1229.00	1247.00	1192.15	1216.00	1209.90	1217.98	125962	1534.19	12312	56754	45.06
GLS	EQ	13-May-2022	431.70	430.00	439.70	430.00	436.00	436.40	436.15	20078	87.57	1604	10832	53.95
GMBREW	EQ	13-May-2022	533.60	544.00	560.95	531.10	554.75	551.45	548.34	28346	155.43	2272	11760	41.49
GMDCLTD	EQ	13-May-2022	181.45	186.55	187.30	172.30	174.50	173.70	180.21	3760991	6777.59	46884	1016464	27.03
GMMPFAUDLR	EQ	13-May-2022	4213.35	4226.10	4390.00	4226.10	4289.00	4283.25	4316.59	13266	572.64	4035	6930	52.24
GMRINFRA	EQ	13-May-2022	32.45	32.50	34.15	32.50	33.35	33.45	33.51	8994513	3013.65	42304	2982945	33.16
GMRP&UI	EQ	13-May-2022	27.30	27.30	28.65	26.30	26.85	27.05	27.96	665363	186.02	1782	439175	66.01
GNA	EQ	13-May-2022	485.45	481.00	504.45	481.00	503.00	501.00	497.80	36086	179.64	3047	16390	45.42
GNFC	EQ	13-May-2022	682.25	703.00	707.85	614.05	622.00	618.75	647.43	9621815	62294.39	165969	1111380	11.55
GOACARBON	EQ	13-May-2022	402.20	409.00	429.00	409.00	419.00	416.25	419.48	40126	168.32	2696	15276	38.07
GOCLCORP	EQ	13-May-2022	230.85	235.45	239.00	230.00	233.35	231.45	234.60	12887	30.23	525	6476	50.25
GOCOLORS	EQ	13-May-2022	925.90	945.00	988.95	943.25	975.00	975.95	977.01	82197	803.07	16404	48749	59.31
GODFRYPHLP	EQ	13-May-2022	1134.00	1141.05	1173.35	1126.85	1134.25	1139.25	1149.93	19197	220.75	2640	5933	30.91
GODHA	BE	13-May-2022	15.10	14.35	14.35	14.35	14.35	14.35	14.35	55264	7.93	532	-	-
GODREJAGRO	EQ	13-May-2022	505.75	514.10	520.00	500.00	500.90	501.40	506.45	378265	1915.72	16837	109158	28.86
GODREJCP	EQ	13-May-2022	771.25	779.70	828.05	776.55	796.55	797.20	812.21	4061765	32990.05	166570	1612441	39.70
GODREJIND	EQ	13-May-2022	438.90	444.70	459.00	444.45	453.85	453.45	454.63	66839	303.87	5858	23402	35.01
GODREJPROP	EQ	13-May-2022	1320.95	1334.90	1390.90	1330.00	1342.00	1340.90	1362.56	706967	9632.83	30184	168401	23.82
GOENKA	BZ	13-May-2022	2.25	2.15	2.25	2.15	2.20	2.20	2.17	277898	6.02	661	-	-
GOKEX	EQ	13-May-2022	418.45	431.00	444.10	415.25	419.95	420.45	425.15	695387	2956.41	33902	230205	33.10
GOKUL	EQ	13-May-2022	34.90	35.65	37.20	35.50	36.40	36.40	36.33	325587	118.28	3027	137882	42.35
GOKULAGRO	BE	13-May-2022	101.75	96.70	105.70	96.70	100.50	98.60	99.55	186289	185.46	1815	-	-
GOLDBEES	EQ	13-May-2022	44.02	43.84	45.00	43.15	43.47	43.42	43.42	6268886	2722.04	17265	4234412	67.55
GOLDENTOBC	EQ	13-May-2022	103.70	108.70	108.70	98.35	103.00	99.60	102.24	34498	35.27	890	16819	48.75
GOLDIAM	EQ	13-May-2022	128.65	133.95	139.80	131.15	133.95	133.20	136.32	165208	225.21	3788	63956	38.71
GOLDSHARE	EQ	13-May-2022	43.85	43.20	43.55	43.15	43.30	43.35	43.34	79916	34.64	401	62126	77.74
GOLDTECH	EQ	13-May-2022	53.65	52.05	56.30	52.00	53.00	52.65	54.44	67126	36.54	793	42422	63.20
GOODLUCK	EQ	13-May-2022	248.40	253.00	260.80	250.50	250.50	254.15	255.35	68921	175.99	944	46750	67.83
GOODYEAR	EQ	13-May-2022	852.35	840.00	887.95	840.00	869.00	864.55	869.86	5994	52.14	1083	2604	43.44
GPIL	EQ	13-May-2022	327.60	336.50	350.00	334.75	341.50	340.10	343.29	535874	1839.58	21515	206524	38.54
GPPL	EQ	13-May-2022	77.55	80.00	80.65	78.95	79.80	79.65	79.97	403797	322.94	5013	180787	44.77
GPTINFRA	EQ	13-May-2022	90.75	94.85	100.00	89.45	94.35	93.50	95.23	205837	196.02	1754	54039	26.25
GRANULES	EQ	13-May-2022	235.20	236.10	244.00	236.10	239.45	239.10	241.17	438170	1056.73	7586	95220	21.73
GRAPHITE	EQ	13-May-2022	448.45	454.00	468.40	444.00	446.80	448.80	457.95	466894	2138.12	17428	132959	28.48
GRASIM	EQ	13-May-2022	1485.85	1503.60	1517.95	1465.95	1468.60	1475.10	1493.31	487457	7279.25	36308	142369	29.21
GRAUWEIL	EQ	13-May-2022	63.00	64.80	69.70	62.95	65.70	65.45	66.17	902694	597.35	6240	214476	23.76
GRAVITA	BE	13-May-2022	268.55	265.10	280.00	255.15	256.00	257.20	268.67	55453	148.98	1404	-	-
GREAVESCOT	EQ	13-May-2022	131.00	137.00	145.75	136.55	142.65	141.90	140.68	4558366	6412.54	62078	1202768	26.39
GREENLAM	EQ	13-May-2022	315.60	311.35	319.45	306.00	317.00	314.15	311.01	85970	267.38	3468	65646	76.36
GREENPANEL	EQ	13-May-2022	487.10	500.75	510.85	480.00	484.00	486.85	494.07	341089	1685.20	28854	159832	46.86
GREENPLY	EQ	13-May-2022	183.75	187.45	188.50	178.00	179.90	179.45	183.31	111688	204.74	2998	42661	38.20
GREENPOWER	EQ	13-May-2022	9.55	9.35	10.00	9.35	10.00	10.00	9.88	2475870	244.65	8637	1695834	68.49
GRINDWELL	EQ	13-May-2022	1654.35	1699.00	1699.00	1636.85	1645.00	1650.35	1653.33	101196	1673.10	4775	86983	85.95
GRINFRA	EQ	13-May-2022	1437.80	1437.80	1466.25	1416.00	1419.70	1422.95	1442.12	5632	81.22	1310	2979	52.89
GROBTEA	EQ	13-May-2022	860.20	869.00	943.90	869.00	943.90	918.95	909.54	317	2.88	108	226	71.29
GRPLTD	EQ	13-May-2022	1387.90	1374.05	1442.00	1368.00	1440.00	1435.80	1422.71	2805	39.91	546	1476	52.62
GRSE	EQ	13-May-2022	279.20	284.75	294.20	281.15	284.00	283.45	286.70	344041	986.38	8742	89371	25.98
GRWRHITECH	EQ	13-May-2022	600.55	619.50	633.00	601.00	610.85	612.20	616.90	8945	55.18	783	5557	62.12
GSCLCEMENT	EQ	13-May-2022	37.80	38.95	40.40	38.95	39.85	39.70	39.75	167894	66.74	1656	48506	28.89
GSFC	EQ	13-May-2022	146.75	149.50	152.40	143.55	145.20	144.80	148.59	2455422	3648.54	29002	898329	36.59
GSPL	EQ	13-May-2022	259.55	269.95	271.00	248.00	249.30	250.30	255.65	1863917	4765.14	36323	616454	33.07
GSS	BE	13-May-2022	193.80	193.00	198.00	193.00	195.00	195.30	196.53	29035	57.06	321	-	-
GTL	EQ	13-May-2022	8.05	8.50	8.80	8.20	8.70	8.60	8.61	989435	85.16	2229	532817	53.85
GTLINFRA	EQ	13-May-2022	1.25	1.20	1.30	1.20	1.25	1.25	1.24	68899238	857.46	14856	30307091	43.99
GTPL	EQ	13-May-2022	164.95	164.00	167.15	159.25	160.05	160.20	162.27	177424	287.90	3111	142259	80.18
GUFICBIO	EQ	13-May-2022	218.60	221.70	228.05	219.95	227.00	223.65	223.82	113479	253.99	2823	34329	30.25
GUJALKALI	EQ	13-May-2022	784.05	799.00	816.80	753.95	758.80	761.20	786.70	792733	6236.46	37778	169203	21.34
GUJAPOLLO	EQ	13-May-2022	206.80	209.85	223.40	207.25	210.10	214.85	217.16	5310	11.53	341	3410	64.22
GUJGASLTD	EQ	13-May-2022	566.95	569.90	578.90	556.00	567.00	568.95	567.74	3597946	20427.12	65578	930159	25.85
GUJRAFFIA	BE	13-May-2022	31.60	32.85	33.10	31.05	33.10	33.00	32.49	2187	0.71	30	-	-
GULFOILLUB	EQ	13-May-2022	385.55	387.50	394.95	387.50	388.00	389.45	390.87	29584	115.64	2380	15382	51.99
GULFPETRO	EQ	13-May-2022	47.10	48.10	48.80	47.00	47.00	47.30	47.98	44166	21.19	709	25358	57.42
GULPOLY	EQ	13-May-2022	270.40	274.00	284.35	271.25	275.50	276.40	278.27	48952	136.22	1622	27663	56.51
HAL	EQ	13-May-2022	1516.95	1523.00	1569.90	1468.00	1499.95	1509.90	1521.28	1357690	20654.32	64535	300105	22.10
HAPPSTMNDS	EQ	13-May-2022	861.40	870.00	934.95	870.00	914.00	913.25	905.36	564336	5109.27	33444	173596	30.76
HARDWYN	BE	13-May-2022	235.00	246.45	246.75	230.00	246.75	246.75	245.60	10759	26.42	139	-	-
HARIOMPIPE	EQ	13-May-2022	192.35	199.00	201.60	190.00	193.90	193.10	197.18	232807	459.06	5391	100028	42.97
HARRMALAYA	EQ	13-May-2022	139.00	141.95	147.80	140.25	145.75	146.15	145.29	104066	151.20	4722	33604	32.29
HATHWAY	EQ	13-May-2022	16.85	17.05	17.60	16.95	17.15	17.15	17.25	2892929	498.99	5983	1057434	36.55
HATSUN	EQ	13-May-2022	991.65	990.00	990.00	842.75	856.00	856.20	869.73	482601	4197.34	41049	146189	30.29
HAVELLS	EQ	13-May-2022	1199.55	1215.00	1256.30	1206.00	1230.50	1234.95	1236.74	925407	11444.84	33387	268415	29.01
HAVISHA	BE	13-May-2022	2.25	2.15	2.30	2.15	2.25	2.20	2.19	52873	1.16	108	-	-
HBANKETF	EQ	13-May-2022	337.95	351.50	368.40	332.80	333.17	333.26	337.25	2341	7.89	158	1892	80.82
HBLPOWER	EQ	13-May-2022	71.05	72.25	74.30	69.70	70.55	70.35	72.49	3184619	2308.51	17687	657004	20.63
HBSL	EQ	13-May-2022	46.35	46.00	48.65	44.10	46.40	45.75	45.60	23973	10.93	495	10741	44.80
HCC	EQ	13-May-2022	12.90	13.40	14.25	13.25	13.75	13.65	13.77	11543577	1589.63	12688	3251767	28.17
HCG	EQ	13-May-2022	259.65	260.25	266.85	256.70	260.00	261.05	261.58	65796	172.11	2563	28855	43.86
HCL-INSYS	EQ	13-May-2022	15.00	15.05	15.75	14.90	15.75	15.75	15.62	204420	31.93	1098	153753	75.21
HCLTECH	EQ	13-May-2022	1059.40	1070.00	1078.00	1045.10	1050.05	1052.15	1064.35	2496626	26572.84	81165	1426750	57.15
HDFC	EQ	13-May-2022	2150.45	2165.40	2190.95	2125.25	2131.95	2132.95	2160.08	4905109	105954.09	171636	3191909	65.07
HDFC	W3	13-May-2022	441.25	443.00	456.15	443.00	456.15	456.15	450.95	12000	54.11	15	11400	95.00
HDFCAMC	EQ	13-May-2022	1840.05	1857.00	1861.00	1751.00	1761.00	1770.05	1806.81	525367	9492.40	49740	186391	35.48
HDFCBANK	EQ	13-May-2022	1303.05	1310.05	1318.00	1287.00	1292.50	1291.35	1301.55	8384119	109123.31	278869	4443428	53.00
HDFCLIFE	EQ	13-May-2022	547.25	555.00	565.85	548.05	549.95	550.75	555.76	3154166	17529.66	111654	1360947	43.15
HDFCMFGETF	EQ	13-May-2022	45.11	44.99	44.99	44.46	44.65	44.64	44.65	782306	349.27	1482	503049	64.30
HDFCNIFETF	EQ	13-May-2022	170.33	173.48	173.60	169.50	169.65	169.99	171.45	174136	298.55	738	129216	74.20
HDFCSENETF	EQ	13-May-2022	573.45	527.70	599.70	527.70	571.00	571.42	575.71	13218	76.10	527	7110	53.79
HDIL	BZ	13-May-2022	5.40	5.15	5.55	5.15	5.30	5.30	5.25	600969	31.58	1505	-	-
HEALTHY	EQ	13-May-2022	7.70	7.70	7.89	7.70	7.80	7.80	7.83	25899	2.03	304	13398	51.73
HECPROJECT	EQ	13-May-2022	28.90	30.30	30.30	29.95	29.95	30.20	30.00	965	0.29	29	793	82.18
HEG	EQ	13-May-2022	1003.45	1017.00	1056.70	1017.00	1027.40	1025.50	1035.94	203975	2113.06	13686	43515	21.33
HEIDELBERG	EQ	13-May-2022	184.25	185.90	189.80	183.50	184.00	184.85	187.03	64402	120.45	3123	33751	52.41
HEMIPROP	EQ	13-May-2022	102.05	103.55	106.65	102.20	103.00	102.75	104.51	389473	407.06	4780	142022	36.47
HERANBA	EQ	13-May-2022	563.05	566.00	615.40	566.00	607.00	598.20	590.22	92324	544.92	5942	40273	43.62
HERCULES	EQ	13-May-2022	131.30	132.55	136.90	130.10	132.00	131.50	134.17	24268	32.56	1131	11727	48.32
HERITGFOOD	EQ	13-May-2022	289.15	294.90	299.90	289.00	289.00	290.15	294.16	43619	128.31	3969	14813	33.96
HEROMOTOCO	EQ	13-May-2022	2401.20	2414.95	2500.00	2414.95	2445.55	2449.15	2467.42	691344	17058.35	57867	229246	33.16
HESTERBIO	EQ	13-May-2022	2342.05	2380.00	2419.55	2310.00	2315.00	2356.85	2376.44	3002	71.34	951	1124	37.44
HEXATRADEX	EQ	13-May-2022	176.00	178.05	180.55	176.85	179.05	179.00	178.71	4271	7.63	153	3476	81.39
HFCL	EQ	13-May-2022	61.80	63.30	64.90	62.60	63.60	63.50	63.78	6093786	3886.78	22987	1957251	32.12
HGINFRA	EQ	13-May-2022	536.90	545.00	552.65	520.00	526.95	526.25	533.80	136107	726.54	12175	40425	29.70
HGS	EQ	13-May-2022	877.50	885.05	891.25	846.00	849.95	850.75	861.85	102214	880.93	12101	49328	48.26
HIKAL	EQ	13-May-2022	381.35	385.05	399.80	385.05	391.55	397.10	394.03	199826	787.38	7422	55582	27.82
HIL	EQ	13-May-2022	3505.80	3568.00	3599.95	3463.25	3510.35	3514.60	3508.55	14857	521.26	3509	8635	58.12
HILTON	BE	13-May-2022	27.80	28.10	29.15	28.10	29.15	29.15	29.11	3450	1.00	29	-	-
HIMATSEIDE	EQ	13-May-2022	116.60	117.30	122.60	114.60	117.10	118.15	120.31	314415	378.28	7668	142170	45.22
HINDALCO	EQ	13-May-2022	405.85	411.00	414.45	384.95	386.20	388.00	398.04	17007818	67697.30	193648	7498962	44.09
HINDCOMPOS	EQ	13-May-2022	254.35	258.15	267.95	258.15	260.65	261.05	263.06	3263	8.58	329	1459	44.71
HINDCON	EQ	13-May-2022	61.90	63.75	65.00	61.05	63.10	63.00	62.95	14654	9.22	269	11569	78.95
HINDCOPPER	EQ	13-May-2022	92.10	94.00	95.70	91.35	92.35	92.15	93.93	4512467	4238.69	31691	1141178	25.29
HINDMOTORS	EQ	13-May-2022	9.85	10.30	10.70	10.10	10.55	10.40	10.45	196205	20.51	1292	131599	67.07
HINDNATGLS	BE	13-May-2022	14.20	13.95	14.90	13.50	14.00	14.00	14.22	101881	14.49	357	-	-
HINDOILEXP	EQ	13-May-2022	159.70	163.50	174.00	161.50	173.85	171.50	169.03	1173559	1983.68	12931	400178	34.10
HINDPETRO	EQ	13-May-2022	262.50	265.00	267.10	256.20	257.45	258.15	262.36	2320541	6088.20	31701	653632	28.17
HINDUNILVR	EQ	13-May-2022	2138.80	2170.00	2218.00	2154.15	2189.00	2194.10	2195.77	2057239	45172.32	134564	1147055	55.76
HINDZINC	EQ	13-May-2022	286.15	289.00	294.55	283.00	284.90	284.55	288.61	415655	1199.62	13090	196251	47.21
HIRECT	EQ	13-May-2022	176.55	191.90	191.90	178.00	179.80	179.00	182.25	4835	8.81	373	2384	49.31
HISARMETAL	EQ	13-May-2022	106.05	107.55	114.00	107.55	110.60	111.70	111.83	11452	12.81	415	5141	44.89
HITECH	EQ	13-May-2022	518.90	520.75	559.00	520.75	555.00	544.95	530.17	66674	353.48	1168	11894	17.84
HITECHCORP	EQ	13-May-2022	240.55	247.90	254.00	238.10	238.10	241.25	246.20	4062	10.00	285	2154	53.03
HITECHGEAR	EQ	13-May-2022	185.90	188.10	195.55	185.30	185.50	187.85	191.37	4870	9.32	266	3040	62.42
HLEGLAS	EQ	13-May-2022	3984.85	3993.00	4084.00	3545.80	3637.00	3595.85	3693.55	53748	1985.21	16510	22738	42.30
HLVLTD	EQ	13-May-2022	8.60	8.60	9.45	8.45	9.30	9.10	9.31	183134	17.05	475	117223	64.01
HMT	BZ	13-May-2022	25.35	26.00	26.00	24.10	25.50	25.05	24.78	9498	2.35	59	-	-
HMVL	EQ	13-May-2022	59.15	59.95	62.25	59.95	61.60	60.80	61.40	47837	29.37	843	23627	49.39
HNDFDS	EQ	13-May-2022	1755.60	1781.85	1823.70	1769.70	1800.15	1798.80	1800.38	3485	62.74	847	2049	58.79
HNGSNGBEES	EQ	13-May-2022	297.11	300.00	303.80	296.51	299.50	300.24	300.28	939	2.82	135	780	83.07
HOMEFIRST	EQ	13-May-2022	753.10	740.50	765.80	739.95	755.60	762.00	757.51	80452	609.43	9220	32937	40.94
HONAUT	EQ	13-May-2022	37159.15	36000.00	36234.00	34100.00	34300.00	34332.15	35039.24	24056	8429.04	12316	8638	35.91
HONDAPOWER	EQ	13-May-2022	1347.95	1354.70	1385.65	1340.00	1340.00	1357.65	1361.50	3508	47.76	700	1783	50.83
HOVS	EQ	13-May-2022	52.00	54.85	58.00	53.30	54.00	54.55	56.15	22452	12.61	449	8976	39.98
HPAL	EQ	13-May-2022	348.35	345.00	367.30	340.00	345.00	344.00	351.38	128416	451.23	11185	41535	32.34
HPIL	SM	13-May-2022	65.55	68.80	68.80	65.00	68.80	68.80	68.23	60000	40.94	9	51000	85.00
HPL	EQ	13-May-2022	56.50	58.20	59.25	57.10	57.50	57.90	58.41	72357	42.27	1352	35448	48.99
HSCL	EQ	13-May-2022	59.00	60.55	63.90	59.40	60.40	60.40	61.44	9204912	5655.28	37670	2085786	22.66
HTMEDIA	EQ	13-May-2022	24.85	25.25	26.30	25.05	25.10	25.20	25.69	272504	70.00	1794	145545	53.41
HUBTOWN	BE	13-May-2022	53.25	53.20	55.90	53.00	55.00	54.20	54.80	65825	36.08	271	-	-
HUDCO	EQ	13-May-2022	31.40	32.00	32.15	31.45	31.55	31.50	31.75	1411365	448.04	4458	542743	38.46
HUDCO	N2	13-May-2022	1159.70	1167.70	1198.00	1166.51	1174.60	1179.75	1173.91	9167	107.61	115	5537	60.40
HUDCO	N4	13-May-2022	1029.06	1035.00	1035.00	1029.01	1029.62	1029.62	1031.65	25	0.26	5	20	80.00
HUDCO	N5	13-May-2022	1120.00	1111.50	1120.00	1111.50	1120.00	1120.00	1113.93	350	3.90	6	250	71.43
HUDCO	N8	13-May-2022	1170.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
HUDCO	NE	13-May-2022	1366.00	1360.00	1360.00	1347.15	1347.15	1349.72	1349.72	50	0.67	2	50	100.00
HUHTAMAKI	EQ	13-May-2022	176.45	178.50	180.80	175.20	178.05	178.30	178.04	89282	158.96	3133	33369	37.37
IBMFNIFTY	EQ	13-May-2022	169.67	174.76	174.76	166.20	166.20	168.77	170.65	705	1.20	76	408	57.87
IBREALEST	EQ	13-May-2022	74.20	76.30	76.70	70.10	70.85	70.70	73.52	10121943	7441.38	39971	2635565	26.04
IBUCCREDIT	N7	13-May-2022	973.00	970.00	970.00	967.00	967.00	967.00	967.60	5	0.05	2	5	100.00
IBUCCREDIT	N9	13-May-2022	1000.00	1006.25	1006.25	1006.25	1006.25	1006.25	1006.25	20	0.20	1	20	100.00
IBUCCREDIT	NB	13-May-2022	900.00	900.00	900.00	900.00	900.00	900.00	900.00	12	0.11	2	12	100.00
IBULHSGFIN	EQ	13-May-2022	118.65	121.00	125.50	116.00	117.60	117.75	121.77	20822870	25356.59	95760	2354482	11.31
IBULHSGFIN	N8	13-May-2022	965.52	970.00	970.00	969.80	969.80	969.80	969.93	8	0.08	2	8	100.00
IBULHSGFIN	NA	13-May-2022	894.06	908.00	908.00	891.00	900.01	900.32	899.95	19403	174.62	31	19298	99.46
IBULHSGFIN	NE	13-May-2022	901.00	910.00	925.00	909.00	910.00	910.00	909.88	560	5.10	9	502	89.64
IBULHSGFIN	NN	13-May-2022	953.20	970.00	985.80	970.00	985.80	985.80	974.43	139	1.35	2	139	100.00
ICDSLTD	BE	13-May-2022	36.05	37.85	37.85	35.55	37.50	36.90	37.29	332	0.12	19	-	-
ICEMAKE	BE	13-May-2022	88.10	84.55	92.50	84.55	92.50	92.40	92.22	10322	9.52	107	-	-
ICICI500	EQ	13-May-2022	22.69	23.40	23.40	22.30	22.90	22.44	22.68	70860	16.07	536	50999	71.97
ICICI5GSEC	EQ	13-May-2022	50.56	50.43	51.00	50.00	50.10	50.98	50.51	255	0.13	57	42	16.47
ICICIALPLV	EQ	13-May-2022	155.33	157.59	158.87	155.16	157.90	156.18	156.33	77980	121.91	401	37606	48.23
ICICIAUTO	EQ	13-May-2022	101.49	103.52	106.50	102.50	104.00	104.94	104.38	31818	33.21	146	22548	70.87
ICICIB22	EQ	13-May-2022	46.29	46.99	47.10	46.00	46.00	46.15	46.78	373613	174.79	1083	233680	62.55
ICICIBANK	EQ	13-May-2022	695.80	702.40	702.40	675.00	676.40	677.35	689.67	15717043	108395.06	312889	8610043	54.78
ICICIBANKN	EQ	13-May-2022	334.52	344.80	344.80	330.30	331.15	330.58	336.94	50742	170.97	242	46480	91.60
ICICIBANKP	EQ	13-May-2022	167.85	171.48	171.48	165.55	166.80	166.57	168.91	20935	35.36	240	16005	76.45
ICICICONSU	EQ	13-May-2022	64.99	65.50	67.05	65.50	65.50	65.74	65.88	40514	26.69	57	333	0.82
ICICIFMCG	EQ	13-May-2022	366.83	371.98	379.00	369.00	374.50	374.65	373.98	14721	55.05	126	14019	95.23
ICICIGI	EQ	13-May-2022	1249.10	1252.60	1309.25	1249.60	1274.70	1280.40	1286.62	667977	8594.35	82530	329758	49.37
ICICIGOLD	EQ	13-May-2022	45.05	45.00	45.00	44.46	44.68	44.68	44.64	248178	110.80	2772	216493	87.23
ICICILIQ	EQ	13-May-2022	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	146688	1466.88	213	126432	86.19
ICICILOVOL	EQ	13-May-2022	129.33	146.70	146.70	128.01	131.15	130.40	130.25	376508	490.42	1008	251361	66.76
ICICIM150	EQ	13-May-2022	101.59	103.85	105.10	102.51	103.05	103.85	104.03	19815	20.61	563	7487	37.78
ICICIMCAP	EQ	13-May-2022	92.59	93.96	94.75	91.60	94.00	93.18	92.97	5805	5.40	296	4499	77.50
ICICINF100	EQ	13-May-2022	174.97	177.99	177.99	173.75	173.75	174.25	176.13	11961	21.07	402	6509	54.42
ICICINIFTY	EQ	13-May-2022	170.90	175.11	175.11	169.95	170.31	170.03	170.66	465439	794.33	5166	358805	77.09
ICICINV20	EQ	13-May-2022	89.44	90.96	90.96	89.01	89.90	89.48	90.07	21655	19.50	1022	15962	73.71
ICICINXT50	EQ	13-May-2022	38.96	39.79	39.79	38.20	39.69	38.76	39.32	1426945	561.05	1055	1102944	77.29
ICICIPHARM	EQ	13-May-2022	77.10	78.90	78.99	77.50	78.10	78.04	78.44	7064	5.54	85	4961	70.23
ICICIPRULI	EQ	13-May-2022	488.85	494.70	504.00	483.85	487.65	489.40	493.57	588078	2902.57	21073	178849	30.41
ICICISENSX	EQ	13-May-2022	579.86	594.99	594.99	576.00	576.00	577.93	582.27	9379	54.61	291	7142	76.15
ICICISILVE	EQ	13-May-2022	62.37	62.00	62.00	60.96	61.18	61.22	61.18	648248	396.57	2132	579214	89.35
ICICITECH	EQ	13-May-2022	304.10	310.00	310.00	302.52	302.56	303.18	306.04	48935	149.76	799	31171	63.70
ICIL	EQ	13-May-2022	146.20	141.50	144.30	137.05	138.95	138.15	141.16	568753	802.85	11091	127325	22.39
ICRA	EQ	13-May-2022	3874.05	4000.00	4199.80	3852.25	3966.40	3957.85	3930.20	5579	219.27	1521	3462	62.05
IDBI	EQ	13-May-2022	36.65	37.30	37.65	36.00	36.20	36.25	36.93	7847331	2898.14	17069	2830519	36.07
IDBIGOLD	EQ	13-May-2022	4700.60	4663.65	4663.65	4637.00	4639.00	4639.00	4647.58	40	1.86	19	33	82.50
IDEA	EQ	13-May-2022	8.15	8.25	8.60	8.20	8.40	8.35	8.38	115583664	9690.85	136688	27837457	24.08
IDFC	EQ	13-May-2022	49.45	50.45	51.15	49.35	50.10	49.65	50.46	4985005	2515.68	9989	1089306	21.85
IDFCFIRSTB	EQ	13-May-2022	34.80	35.50	35.85	34.45	34.65	34.55	35.21	34320610	12084.33	53570	9698780	28.26
IDFNIFTYET	EQ	13-May-2022	166.45	173.70	173.70	164.99	166.81	166.98	166.73	332	0.55	24	265	79.82
IEX	EQ	13-May-2022	183.45	187.00	193.10	186.10	187.50	186.90	189.60	8457087	16034.70	113723	2570987	30.40
IFBAGRO	EQ	13-May-2022	543.65	554.00	588.55	554.00	569.00	565.60	570.77	9893	56.47	874	3049	30.82
IFBIND	EQ	13-May-2022	848.15	864.30	963.40	864.30	941.00	944.75	944.09	575075	5429.25	27989	107354	18.67
IFCI	EQ	13-May-2022	9.40	9.60	10.00	9.40	9.70	9.60	9.65	3545870	342.17	8088	1409735	39.76
IFCI	NH	13-May-2022	1057.10	1062.00	1062.00	1060.00	1060.00	1060.00	1061.20	30	0.32	2	30	100.00
IFGLEXPOR	EQ	13-May-2022	252.70	256.45	264.95	252.60	252.60	256.35	260.46	9031	23.52	674	4067	45.03
IGARASHI	EQ	13-May-2022	293.60	298.00	315.70	297.65	306.50	308.95	307.84	50592	155.74	2980	24779	48.98
IGL	EQ	13-May-2022	345.95	352.90	379.35	352.50	372.50	372.65	369.97	8453530	31275.72	129105	2315293	27.39
IGPL	EQ	13-May-2022	641.10	632.15	653.95	632.15	638.85	640.70	643.30	25814	166.06	2671	12117	46.94
IIFCL	N4	13-May-2022	1339.90	1339.00	1339.00	1330.00	1330.00	1330.00	1335.01	540	7.21	6	540	100.00
IIFL	EQ	13-May-2022	295.35	301.30	303.80	286.05	289.30	289.00	295.21	1105246	3262.82	20098	587842	53.19
IIFL	N4	13-May-2022	1009.50	1009.50	1029.99	1009.50	1029.99	1016.40	1014.58	1590	16.13	28	1380	86.79
IIFL	N6	13-May-2022	1022.00	1004.00	1007.39	1000.00	1005.00	1005.00	1000.89	2914	29.17	46	2657	91.18
IIFL	N7	13-May-2022	1020.00	1149.00	1150.00	1149.00	1150.00	1149.90	1149.91	296	3.40	2	296	100.00
IIFL	NC	13-May-2022	1001.51	1029.90	1029.90	1029.90	1029.90	1029.90	1029.90	20	0.21	1	20	100.00
IIFL	NE	13-May-2022	980.01	980.20	980.20	980.00	980.00	980.00	980.03	300	2.94	4	300	100.00
IIFL	NF	13-May-2022	981.52	983.00	983.00	977.60	981.99	980.48	980.27	876	8.59	34	719	82.08
IIFL	NH	13-May-2022	1011.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	80	0.81	3	80	100.00
IIFL	NJ	13-May-2022	992.00	990.20	990.20	990.20	990.20	990.20	990.20	30	0.30	1	30	100.00
IIFL	NL	13-May-2022	943.00	940.00	940.00	937.01	940.00	938.99	939.63	814	7.65	13	813	99.88
IIFL	NM	13-May-2022	946.06	946.50	980.00	946.50	980.00	980.00	979.02	309	3.03	2	309	100.00
IIFLSEC	EQ	13-May-2022	74.95	76.10	78.00	75.10	75.30	76.35	76.29	732704	558.95	7010	239995	32.75
IIFLWAM	EQ	13-May-2022	1515.75	1501.00	1543.50	1430.00	1465.00	1456.85	1493.28	67482	1007.70	7684	41540	61.56
IIHFL	N4	13-May-2022	1000.00	1005.00	1005.00	1004.00	1004.00	1004.00	1004.67	30	0.30	2	30	100.00
IIHFL	N5	13-May-2022	984.40	985.00	985.00	977.00	980.00	980.00	980.66	3056	29.97	54	2695	88.19
IIHFL	N6	13-May-2022	1010.00	1004.21	1004.90	1003.00	1003.00	1003.00	1004.54	170	1.71	4	170	100.00
IIHFL	N7	13-May-2022	970.00	968.00	968.00	968.00	968.00	968.00	968.00	2000	19.36	27	2000	100.00
IIHFL	N8	13-May-2022	977.00	980.65	980.65	980.65	980.65	980.65	980.65	10	0.10	1	10	100.00
IIHFL	N9	13-May-2022	922.50	922.51	922.51	920.00	920.00	920.00	920.65	68	0.63	5	68	100.00
IIHFL	NC	13-May-2022	917.16	918.00	918.00	910.00	910.00	910.00	911.13	100	0.91	4	100	100.00
IIHFL	ND	13-May-2022	860.15	860.15	939.00	860.15	939.00	939.00	899.58	20	0.18	2	10	50.00
IIHFL	NE	13-May-2022	826.10	875.00	875.00	855.55	855.55	855.55	863.33	10	0.09	2	10	100.00
IITL	BE	13-May-2022	114.00	114.00	114.00	108.30	108.30	108.30	110.56	3019	3.34	19	-	-
IL&FSENGG	BZ	13-May-2022	15.00	14.30	15.75	14.30	14.65	15.15	15.27	18343	2.80	68	-	-
IL&FSTRANS	BZ	13-May-2022	3.95	4.05	4.10	3.90	4.10	4.10	3.98	26633	1.06	60	-	-
IMAGICAA	EQ	13-May-2022	14.75	14.80	15.10	14.25	14.80	15.00	14.64	179034	26.20	824	100543	56.16
IMFA	EQ	13-May-2022	332.75	336.15	349.55	335.00	338.00	336.35	342.63	32858	112.58	2602	13343	40.61
IMPAL	EQ	13-May-2022	770.05	770.00	777.90	770.00	770.00	770.55	771.72	212	1.64	45	172	81.13
IMPEXFERRO	EQ	13-May-2022	6.05	6.35	6.35	6.35	6.35	6.35	6.35	14097	0.90	28	14097	100.00
INCREDIBLE	EQ	13-May-2022	20.20	21.00	21.00	20.50	20.55	20.60	20.69	4393	0.91	71	2932	66.74
INDBANK	EQ	13-May-2022	24.60	25.00	26.60	24.15	24.30	24.30	25.40	543546	138.06	2350	197490	36.33
INDHOTEL	EQ	13-May-2022	217.85	219.50	226.00	217.30	218.15	218.40	221.59	8327170	18452.40	45083	4123638	49.52
INDIACEM	EQ	13-May-2022	168.30	172.00	176.45	167.60	168.80	168.30	172.17	2312453	3981.24	18729	544511	23.55
INDIAGLYCO	EQ	13-May-2022	881.60	896.00	976.00	888.85	955.00	950.20	934.05	258636	2415.78	12964	73259	28.33
INDIAMART	EQ	13-May-2022	4219.00	4255.00	4374.80	4164.70	4200.00	4187.80	4280.35	76235	3263.13	11355	11550	15.15
INDIANB	EQ	13-May-2022	137.75	141.00	149.80	141.00	144.80	145.55	146.09	3117375	4554.25	44071	888832	28.51
INDIANCARD	EQ	13-May-2022	256.80	259.95	260.10	231.15	235.00	235.85	239.56	39852	95.47	1250	19132	48.01
INDIANHUME	EQ	13-May-2022	163.10	162.00	163.95	157.10	158.00	158.15	160.72	42520	68.34	1093	19291	45.37
INDIGO	EQ	13-May-2022	1631.25	1644.90	1689.85	1616.00	1622.55	1624.80	1660.16	422044	7006.61	25022	115605	27.39
INDIGOPNTS	EQ	13-May-2022	1403.10	1434.90	1453.80	1411.45	1448.00	1443.85	1433.70	25112	360.03	5746	9622	38.32
INDIGRID	IV	13-May-2022	140.69	142.30	142.99	141.00	141.65	141.39	141.70	636224	901.52	1533	587321	92.31
INDIGRID	ND	13-May-2022	980.00	983.00	990.00	983.00	990.00	990.00	984.44	441	4.34	4	441	100.00
INDIGRID	NJ	13-May-2022	1023.63	1025.01	1029.99	1022.01	1028.00	1028.00	1025.27	557	5.71	20	392	70.38
INDLMETER	BE	13-May-2022	12.10	12.10	12.70	11.55	12.70	12.60	12.16	22848	2.78	91	-	-
INDNIPPON	EQ	13-May-2022	374.95	384.25	396.95	381.65	391.95	386.75	389.49	11839	46.11	718	6687	56.48
INDOAMIN	EQ	13-May-2022	94.35	96.00	102.65	96.00	96.50	97.60	98.56	32162	31.70	1642	15534	48.30
INDOBORAX	EQ	13-May-2022	131.20	131.20	137.00	131.05	131.70	133.55	133.98	18873	25.29	897	6782	35.93
INDOCO	EQ	13-May-2022	330.35	331.95	345.00	330.00	337.10	336.75	333.91	118556	395.87	11364	62927	53.08
INDORAMA	EQ	13-May-2022	66.85	69.95	71.60	68.50	68.60	68.85	70.05	332709	233.07	4114	100894	30.32
INDOSOLAR	BZ	13-May-2022	3.85	3.70	3.70	3.70	3.70	3.70	3.70	171129	6.33	544	-	-
INDOSTAR	EQ	13-May-2022	157.95	152.50	165.80	150.10	154.00	156.75	160.67	158790	255.14	2484	79092	49.81
INDOTECH	EQ	13-May-2022	187.90	196.00	199.00	180.00	180.15	182.05	187.96	20865	39.22	615	13416	64.30
INDOTHAI	EQ	13-May-2022	318.80	325.30	325.35	302.90	302.90	303.40	310.70	5708	17.73	317	3652	63.98
INDOWIND	EQ	13-May-2022	15.45	15.00	15.95	15.00	15.00	15.25	15.44	288590	44.55	1826	161447	55.94
INDRAMEDCO	EQ	13-May-2022	57.30	57.50	59.75	57.45	58.30	58.30	58.55	75901	44.44	1233	37688	49.65
INDSWFTLAB	EQ	13-May-2022	55.75	56.95	61.90	56.90	59.90	59.00	59.68	82565	49.28	1436	41343	50.07
INDSWFTLTD	EQ	13-May-2022	9.00	9.35	9.45	8.80	9.40	9.30	9.23	17290	1.60	108	7947	45.96
INDTERRAIN	EQ	13-May-2022	43.75	44.35	46.75	44.00	45.20	45.55	45.44	119366	54.24	1446	53598	44.90
INDUSINDBK	EQ	13-May-2022	869.90	886.00	894.15	868.75	871.85	872.35	882.45	2932319	25876.35	75891	912535	31.12
INDUSTOWER	EQ	13-May-2022	201.55	197.65	198.80	181.75	182.95	182.85	187.45	8559896	16045.28	118376	2894284	33.81
INEOSSTYRO	EQ	13-May-2022	759.60	776.70	776.70	731.10	736.00	735.60	752.08	60184	452.63	5663	31012	51.53
INFIBEAM	EQ	13-May-2022	13.40	13.75	14.80	13.40	14.80	14.45	14.15	6643806	940.23	10419	3320249	49.98
INFOBEAN	EQ	13-May-2022	654.10	690.00	690.00	630.00	640.10	646.30	662.83	49023	324.94	3748	28235	57.60
INFOMEDIA	EQ	13-May-2022	4.60	4.80	4.80	4.40	4.75	4.80	4.69	19077	0.90	45	10323	54.11
INFRABEES	EQ	13-May-2022	488.96	493.91	496.68	481.38	485.25	487.38	490.59	5641	27.67	151	2829	50.15
INFY	EQ	13-May-2022	1508.80	1519.30	1529.25	1498.10	1501.90	1504.40	1516.02	6723761	101933.67	203286	4266241	63.45
INGERRAND	EQ	13-May-2022	1475.25	1460.00	1488.85	1443.00	1470.00	1469.75	1462.63	30400	444.64	8414	16900	55.59
INNOVANA	SM	13-May-2022	435.00	413.25	413.25	413.25	413.25	413.25	413.25	1000	4.13	1	1000	100.00
INNOVATIVE	SM	13-May-2022	3.50	3.35	3.35	3.35	3.35	3.35	3.35	24000	0.80	8	24000	100.00
INOXLEISUR	EQ	13-May-2022	463.15	473.80	480.85	457.55	461.00	461.40	467.80	784025	3667.67	14036	301301	38.43
INOXWIND	EQ	13-May-2022	91.00	92.40	95.80	90.60	94.00	94.45	93.40	433121	404.55	8368	110573	25.53
INSECTICID	EQ	13-May-2022	724.55	714.10	733.40	693.30	726.00	725.00	715.93	171490	1227.75	4048	130887	76.32
INSPIRISYS	EQ	13-May-2022	47.60	49.95	49.95	48.95	49.95	49.95	49.93	11316	5.65	25	10164	89.82
INTELLECT	EQ	13-May-2022	578.85	585.00	599.20	562.65	573.60	571.70	584.96	822541	4811.53	26297	326158	39.65
INTENTECH	EQ	13-May-2022	68.85	71.00	72.80	66.50	67.45	67.00	69.38	86331	59.90	3098	37780	43.76
INTLCONV	EQ	13-May-2022	65.60	66.25	68.60	66.25	66.50	67.60	67.53	64944	43.86	1425	27464	42.29
INVENTURE	EQ	13-May-2022	2.75	2.80	2.85	2.80	2.85	2.85	2.84	1716163	48.74	950	894886	52.14
IOB	EQ	13-May-2022	15.95	16.40	16.55	15.85	16.10	16.00	16.20	2115060	342.68	4228	875101	41.37
IOC	EQ	13-May-2022	122.10	125.00	125.25	120.70	121.15	121.30	123.52	15067646	18611.47	88052	6960331	46.19
IOLCP	EQ	13-May-2022	373.35	386.00	391.90	378.70	380.55	380.60	383.69	193177	741.20	7371	75592	39.13
IONEXCHANG	EQ	13-May-2022	1678.25	1694.00	1702.95	1633.05	1651.00	1676.10	1668.30	9645	160.91	2689	4725	48.99
IPCALAB	EQ	13-May-2022	961.60	966.70	984.95	965.00	976.40	975.45	976.45	319208	3116.91	9018	224838	70.44
IPL	EQ	13-May-2022	242.10	245.10	251.00	245.10	249.50	247.00	247.73	43180	106.97	1949	17961	41.60
IRB	EQ	13-May-2022	189.45	193.40	205.50	190.75	193.00	193.60	199.65	2108030	4208.67	29418	937361	44.47
IRBINVIT	IV	13-May-2022	52.38	52.98	52.98	52.01	52.37	52.40	52.46	207665	108.95	1017	182491	87.88
IRCON	EQ	13-May-2022	38.70	39.00	39.60	38.90	39.35	39.30	39.29	668759	262.77	7487	388092	58.03
IRCTC	EQ	13-May-2022	620.65	626.00	661.00	626.00	654.00	651.80	650.65	3683558	23967.24	93968	1007096	27.34
IREDA	N2	13-May-2022	1400.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	5	0.07	1	5	100.00
IREDA	N5	13-May-2022	1220.00	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	10	0.13	1	10	100.00
IREDA	N7	13-May-2022	1181.00	1190.20	1190.20	1190.20	1190.20	1190.20	1190.20	200	2.38	1	200	100.00
IRFC	EQ	13-May-2022	21.15	21.25	21.35	21.25	21.25	21.30	21.29	3492615	743.43	11466	1747316	50.03
IRFC	N2	13-May-2022	1156.00	1173.50	1181.79	1163.00	1181.79	1181.79	1180.15	1100	12.98	12	1004	91.27
IRFC	N9	13-May-2022	1097.39	1065.00	1089.99	1065.00	1065.00	1065.00	1068.47	144	1.54	5	138	95.83
IRFC	NA	13-May-2022	1210.00	1215.00	1215.00	1205.00	1213.83	1213.83	1208.29	654	7.90	8	410	62.69
IRFC	NE	13-May-2022	1249.00	1278.96	1278.96	1265.00	1265.00	1267.50	1271.32	3	0.04	3	1	33.33
IRFC	NJ	13-May-2022	1183.86	1185.00	1185.00	1170.00	1183.20	1183.20	1180.32	1277	15.07	13	791	61.94
IRFC	NK	13-May-2022	1240.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	90	1.12	2	90	100.00
IRFC	NO	13-May-2022	1200.45	1219.00	1225.00	1210.01	1210.60	1210.60	1220.30	8281	101.05	109	5287	63.84
IRIS	EQ	13-May-2022	74.15	78.00	82.90	74.65	78.00	78.30	79.38	26241	20.83	1079	13551	51.64
IRISDOREME	EQ	13-May-2022	220.85	230.00	258.80	215.35	217.55	222.90	232.23	43072	100.03	677	6093	14.15
ISEC	EQ	13-May-2022	473.30	486.55	486.55	472.20	478.85	476.45	478.35	291052	1392.24	16075	140093	48.13
ISFT	EQ	13-May-2022	154.00	154.85	167.00	153.60	158.00	160.00	161.47	23698	38.26	592	14268	60.21
ISGEC	EQ	13-May-2022	516.55	521.65	528.55	498.00	500.05	502.90	512.65	40451	207.37	3346	20247	50.05
ISMTLTD	BE	13-May-2022	60.25	57.40	60.00	57.25	57.25	57.50	58.64	68041	39.90	411	-	-
ITBEES	EQ	13-May-2022	30.64	31.59	31.59	30.30	30.50	30.42	30.61	1796966	550.09	7757	1127109	62.72
ITC	EQ	13-May-2022	252.90	254.95	260.85	254.50	258.00	258.60	258.72	11921627	30843.77	129880	5186121	43.50
ITDC	EQ	13-May-2022	320.80	323.05	334.80	323.05	328.00	328.90	330.32	14098	46.57	1001	5506	39.06
ITDCEM	EQ	13-May-2022	56.95	57.85	59.05	57.25	57.35	57.55	58.00	206951	120.03	2727	88689	42.86
ITI	EQ	13-May-2022	81.45	82.10	84.90	82.10	83.90	83.65	83.86	95870	80.40	2617	44249	46.16
IVC	EQ	13-May-2022	6.05	6.15	6.25	5.90	5.95	6.00	6.04	496743	29.98	664	307723	61.95
IVP	EQ	13-May-2022	134.65	135.15	147.00	135.15	141.00	141.05	140.07	13093	18.34	788	5496	41.98
IVZINGOLD	EQ	13-May-2022	4608.85	4597.95	4597.95	4535.05	4535.05	4535.05	4544.37	31	1.41	20	22	70.97
IVZINNIFTY	EQ	13-May-2022	1773.26	1770.00	1770.00	1731.65	1731.65	1731.65	1749.23	10	0.17	8	3	30.00
IWEL	EQ	13-May-2022	555.20	582.00	582.95	555.00	566.00	570.85	575.13	462	2.66	106	252	54.55
IZMO	EQ	13-May-2022	67.60	68.95	75.90	68.05	71.40	71.30	71.08	52973	37.65	711	28089	53.03
J&KBANK	EQ	13-May-2022	27.50	27.70	28.85	27.40	28.55	28.40	28.22	3261159	920.35	9006	1039506	31.88
JAGRAN	EQ	13-May-2022	60.05	60.40	61.70	59.35	60.20	60.05	60.12	189781	114.10	3422	105434	55.56
JAGSNPHARM	EQ	13-May-2022	273.20	282.00	287.00	275.00	285.45	281.20	278.17	131177	364.89	1315	116569	88.86
JAIBALAJI	EQ	13-May-2022	46.35	47.00	49.70	46.40	47.20	48.20	48.19	66626	32.11	908	30607	45.94
JAICORPLTD	EQ	13-May-2022	114.05	116.25	121.35	115.30	117.00	116.40	118.07	3902048	4607.20	27152	427391	10.95
JAINSTUDIO	BZ	13-May-2022	2.65	2.65	2.65	2.65	2.65	2.65	2.65	77	0.00	3	-	-
JAIPURKURT	EQ	13-May-2022	60.85	60.85	64.90	60.05	60.50	60.80	61.24	2565	1.57	55	1835	71.54
JALAN	SM	13-May-2022	13.70	14.00	14.00	13.05	13.05	13.05	13.53	6000	0.81	2	6000	100.00
JAMNAAUTO	EQ	13-May-2022	101.85	102.50	108.00	102.35	105.40	106.20	106.26	1366076	1451.56	26428	456061	33.38
JASH	EQ	13-May-2022	593.70	610.00	630.00	600.30	629.50	624.85	623.64	9256	57.72	705	5342	57.71
JAYAGROGN	EQ	13-May-2022	227.70	229.95	238.95	225.90	234.00	233.25	231.58	72390	167.64	5748	20601	28.46
JAYBARMARU	EQ	13-May-2022	127.00	130.00	132.60	126.00	128.00	127.40	129.91	18266	23.73	603	9179	50.25
JAYNECOIND	EQ	13-May-2022	21.85	21.80	22.45	21.55	22.00	22.00	22.01	177258	39.02	620	127708	72.05
JAYSREETEA	EQ	13-May-2022	105.40	104.50	109.25	104.15	105.00	104.95	106.92	52095	55.70	1791	24471	46.97
JBCHEPHARM	EQ	13-May-2022	1553.55	1558.00	1602.55	1555.45	1570.00	1592.20	1583.13	33714	533.74	5194	19258	57.12
JBFIND	EQ	13-May-2022	11.70	12.00	12.25	11.80	12.25	12.25	12.10	66980	8.10	240	57795	86.29
JBMA	EQ	13-May-2022	433.30	449.00	454.95	442.45	454.95	454.95	453.90	68082	309.02	2126	35486	52.12
JCHAC	EQ	13-May-2022	1792.20	1800.00	1838.70	1720.65	1749.90	1746.20	1791.69	7159	128.27	1508	2963	41.39
JETAIRWAYS	BZ	13-May-2022	104.25	105.80	105.80	99.05	99.05	99.05	100.78	193673	195.18	2404	-	-
JETFREIGHT	EQ	13-May-2022	54.85	58.80	60.30	53.60	59.15	59.95	58.36	8725	5.09	389	4841	55.48
JETKNIT	SM	13-May-2022	98.10	93.20	93.20	93.20	93.20	93.20	93.20	1500	1.40	1	1500	100.00
JHS	EQ	13-May-2022	23.50	25.20	25.20	23.80	24.85	24.65	24.48	75227	18.41	432	43286	57.54
JINDALPHOT	EQ	13-May-2022	177.95	185.00	190.00	180.00	185.10	186.80	186.17	12102	22.53	659	6353	52.50
JINDALPOLY	EQ	13-May-2022	905.70	933.70	980.00	896.00	905.00	903.30	917.79	58531	537.19	5442	23716	40.52
JINDALSAW	EQ	13-May-2022	79.30	81.00	82.25	79.40	80.00	80.00	81.04	753497	610.65	7028	284430	37.75
JINDALSTEL	EQ	13-May-2022	461.10	469.00	481.50	450.95	452.45	453.55	469.22	8174027	38354.26	122471	2494569	30.52
JINDRILL	EQ	13-May-2022	178.55	186.00	187.45	181.15	182.60	183.95	185.31	31897	59.11	724	21186	66.42
JINDWORLD	BE	13-May-2022	276.80	263.25	290.00	263.25	277.00	278.10	279.34	12839	35.86	364	-	-
JISLDVREQS	EQ	13-May-2022	18.80	19.55	20.00	18.55	19.20	19.20	19.36	7797	1.51	100	5526	70.87
JISLJALEQS	EQ	13-May-2022	32.40	33.40	34.35	33.10	33.25	33.45	33.77	1683562	568.53	3755	935867	55.59
JITFINFRA	BE	13-May-2022	136.75	134.10	138.00	129.95	133.60	131.65	134.13	22696	30.44	259	-	-
JKCEMENT	EQ	13-May-2022	2334.90	2338.00	2356.95	2265.05	2303.00	2302.90	2311.80	84589	1955.53	7114	29168	34.48
JKIL	EQ	13-May-2022	218.45	220.05	226.50	215.95	219.00	218.85	219.56	611945	1343.58	14214	212844	34.78
JKLAKSHMI	EQ	13-May-2022	377.25	382.70	389.95	377.50	388.60	385.95	384.85	185222	712.83	11970	86671	46.79
JKPAPER	EQ	13-May-2022	295.45	298.30	311.95	296.50	301.15	305.45	305.12	1422361	4339.86	30435	428266	30.11
JKTYRE	EQ	13-May-2022	111.80	114.45	121.75	112.70	118.85	118.85	118.04	1852501	2186.65	21878	482157	26.03
JMA	EQ	13-May-2022	69.75	70.50	72.05	69.65	71.35	70.70	71.19	14139	10.07	313	8310	58.77
JMCPROJECT	EQ	13-May-2022	74.20	79.90	79.90	76.10	78.80	77.30	77.80	112920	87.85	2106	38737	34.30
JMFINANCIL	EQ	13-May-2022	62.75	63.60	66.20	62.40	62.80	62.90	64.24	809498	520.02	6962	274266	33.88
JNPT	N1	13-May-2022	1051.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
JOCIL	EQ	13-May-2022	175.65	182.00	183.80	167.75	181.85	177.85	180.33	11623	20.96	425	7269	62.54
JPASSOCIAT	EQ	13-May-2022	7.80	7.90	8.50	7.90	8.10	8.05	8.16	6181679	504.28	5975	2768538	44.79
JPINFRATEC	EQ	13-May-2022	2.40	2.45	2.50	2.40	2.45	2.45	2.49	3078835	76.52	3456	1553146	50.45
JPOLYINVST	EQ	13-May-2022	209.25	205.10	219.50	205.10	213.80	214.45	213.44	5917	12.63	309	3391	57.31
JPPOWER	EQ	13-May-2022	6.20	6.20	6.50	6.10	6.50	6.45	6.35	50231616	3190.72	36292	22251517	44.30
JSL	EQ	13-May-2022	142.95	146.40	153.30	143.15	145.50	145.45	148.82	1573226	2341.23	22531	606775	38.57
JSLHISAR	EQ	13-May-2022	269.75	274.90	292.95	273.55	285.50	284.60	284.59	356779	1015.36	11847	142064	39.82
JSLL	SM	13-May-2022	148.30	148.30	152.80	147.00	147.00	147.25	149.95	14000	20.99	12	11000	78.57
JSWENERGY	EQ	13-May-2022	251.75	257.00	265.00	244.00	246.80	247.15	254.72	633676	1614.13	15268	407841	64.36
JSWHL	EQ	13-May-2022	3506.25	3558.75	3597.85	3390.00	3390.00	3446.65	3506.67	663	23.25	216	429	64.71
JSWISPL	EQ	13-May-2022	28.75	29.00	30.25	29.00	29.40	29.30	29.65	1494264	443.08	5728	724853	48.51
JSWSTEEL	EQ	13-May-2022	624.80	634.05	637.00	594.15	597.55	600.45	618.05	5567335	34408.93	88418	1824212	32.77
JTEKTINDIA	EQ	13-May-2022	69.20	69.20	73.80	68.50	73.40	73.05	71.40	107955	77.07	1722	70385	65.20
JTLINFRA	EQ	13-May-2022	217.00	220.30	228.00	218.50	227.00	225.65	226.49	177267	401.49	2210	115117	64.94
JUBLFOOD	EQ	13-May-2022	468.85	477.70	490.10	472.50	474.50	475.30	482.61	2322936	11210.65	52741	712758	30.68
JUBLINDS	EQ	13-May-2022	390.00	394.70	409.90	394.70	404.00	402.70	402.57	6768	27.25	662	2651	39.17
JUBLINGREA	EQ	13-May-2022	421.45	430.00	454.75	428.05	438.00	432.95	440.93	382560	1686.81	12467	141762	37.06
JUBLPHARMA	EQ	13-May-2022	400.40	402.50	414.60	395.00	399.80	398.60	406.29	85620	347.87	6055	32306	37.73
JUNIORBEES	EQ	13-May-2022	398.34	458.00	458.00	381.01	396.00	395.97	402.56	185522	746.84	8037	113617	61.24
JUSTDIAL	EQ	13-May-2022	658.40	673.00	683.55	660.00	677.00	674.30	674.39	498046	3358.78	16577	57866	11.62
JYOTHYLAB	EQ	13-May-2022	145.20	145.10	150.00	144.55	145.80	146.80	147.21	237377	349.45	8486	49146	20.70
JYOTISTRUC	BZ	13-May-2022	16.05	16.05	16.85	15.30	16.85	16.30	16.37	86690	14.19	242	-	-
KABRAEXTRU	EQ	13-May-2022	341.35	345.00	359.35	319.30	319.90	325.30	336.50	74293	250.00	3924	49768	66.99
KAJARIACER	EQ	13-May-2022	945.25	950.20	975.00	941.40	970.00	970.25	959.17	56341	540.40	5662	20519	36.42
KAKATCEM	EQ	13-May-2022	207.60	211.65	218.05	211.65	213.30	214.00	215.13	7532	16.20	503	4563	60.58
KALPATPOWR	EQ	13-May-2022	342.10	343.15	352.00	343.15	345.80	348.20	347.80	126063	438.45	4649	45014	35.71
KALYANIFRG	BE	13-May-2022	170.25	174.95	178.70	170.00	173.55	173.55	172.97	226	0.39	10	-	-
KALYANKJIL	EQ	13-May-2022	61.85	62.95	63.40	58.85	62.55	61.70	61.37	2245479	1377.94	13298	846263	37.69
KAMATHOTEL	EQ	13-May-2022	62.40	63.50	71.00	63.50	69.00	68.60	68.09	191779	130.59	3489	71363	37.21
KAMDHENU	EQ	13-May-2022	188.90	192.90	197.40	183.00	185.50	185.95	191.26	62128	118.83	2675	29658	47.74
KANANIIND	BE	13-May-2022	33.35	33.50	35.00	32.75	34.20	34.10	34.21	477934	163.49	2178	-	-
KANORICHEM	EQ	13-May-2022	100.65	109.45	109.45	98.75	101.20	100.85	101.94	19127	19.50	511	13979	73.09
KANPRPLA	EQ	13-May-2022	112.05	113.60	126.00	112.70	120.05	123.00	120.01	21314	25.58	501	16400	76.94
KANSAINER	EQ	13-May-2022	398.05	398.05	409.30	396.25	398.90	398.10	399.40	114021	455.40	8175	53097	46.57
KAPSTON	BE	13-May-2022	151.10	151.10	157.90	150.00	154.85	152.60	152.93	2707	4.14	121	-	-
KARMAENG	BE	13-May-2022	30.65	31.95	31.95	29.15	31.00	29.50	30.74	2392	0.74	49	-	-
KARURVYSYA	EQ	13-May-2022	42.40	43.75	44.10	41.90	42.25	42.25	43.25	2854173	1234.50	12852	1236194	43.31
KAUSHALYA	EQ	13-May-2022	3.90	4.00	4.05	3.85	4.00	4.00	4.01	60989	2.45	158	59693	97.88
KAVVERITEL	EQ	13-May-2022	11.75	12.25	12.30	11.35	11.90	11.50	11.93	53688	6.40	245	27547	51.31
KAYA	EQ	13-May-2022	313.10	313.10	338.05	313.10	325.05	324.90	326.77	14656	47.89	806	7769	53.01
KBCGLOBAL	EQ	13-May-2022	5.20	4.95	5.20	4.95	4.95	4.95	4.97	10421876	517.72	5523	6633087	63.65
KCP	EQ	13-May-2022	101.95	102.30	106.40	98.85	103.15	101.95	102.39	151844	155.47	4936	69592	45.83
KCPSUGIND	EQ	13-May-2022	23.80	24.55	25.45	24.15	25.00	24.55	24.88	480237	119.49	2704	166405	34.65
KDDL	EQ	13-May-2022	800.20	804.95	880.20	804.95	850.00	851.50	860.00	11668	100.34	873	6008	51.49
KEC	EQ	13-May-2022	349.10	351.00	367.95	351.00	364.60	365.70	361.83	132008	477.65	9820	79261	60.04
KECL	EQ	13-May-2022	21.45	21.95	22.45	21.50	21.60	21.60	21.91	83084	18.20	374	62034	74.66
KEERTI	EQ	13-May-2022	18.05	19.30	19.30	18.10	18.10	18.10	18.37	3053	0.56	34	2344	76.78
KEI	EQ	13-May-2022	1053.60	1083.05	1169.80	1073.55	1130.00	1149.55	1124.88	286397	3221.62	24355	100800	35.20
KELLTONTEC	EQ	13-May-2022	68.10	68.20	71.50	68.20	71.05	70.85	71.18	276487	196.81	2679	194030	70.18
KENNAMET	EQ	13-May-2022	1763.95	1787.50	1787.50	1702.00	1732.00	1730.75	1751.16	15536	272.06	2376	9269	59.66
KERNEX	BE	13-May-2022	161.30	153.35	168.95	153.35	154.00	153.70	156.49	17744	27.77	150	-	-
KESORAMIND	EQ	13-May-2022	50.50	52.00	53.20	50.75	52.05	51.70	51.90	673091	349.32	2998	385133	57.22
KEYFINSERV	EQ	13-May-2022	85.70	87.20	90.10	87.20	88.50	88.15	88.69	5356	4.75	415	2861	53.42
KHADIM	EQ	13-May-2022	194.40	198.00	207.10	192.60	198.50	198.75	200.79	22368	44.91	1588	10111	45.20
KHAICHEM	EQ	13-May-2022	97.50	94.80	102.35	94.80	100.40	100.20	101.18	263981	267.09	2916	133077	50.41
KHAITANLTD	BE	13-May-2022	45.80	43.55	48.00	43.55	44.10	44.10	44.79	764	0.34	15	-	-
KHANDSE	BE	13-May-2022	23.40	22.85	22.85	22.85	22.85	22.85	22.85	350	0.08	1	-	-
KICL	EQ	13-May-2022	1482.00	1510.95	1538.70	1506.80	1510.00	1524.60	1524.08	345	5.26	146	158	45.80
KILITCH	EQ	13-May-2022	146.40	151.45	157.90	147.75	157.90	156.45	153.98	8491	13.07	617	5216	61.43
KIMS	EQ	13-May-2022	1230.80	1241.00	1261.95	1230.10	1236.50	1248.95	1249.71	17680	220.95	2240	5746	32.50
KINGFA	EQ	13-May-2022	922.95	930.00	983.55	925.00	931.50	935.95	957.98	6195	59.35	806	3606	58.21
KIOCL	EQ	13-May-2022	194.30	200.95	208.00	198.00	202.55	203.55	204.38	50987	104.20	1793	23619	46.32
KIRIINDUS	EQ	13-May-2022	425.55	434.90	445.90	426.35	442.50	442.55	439.70	106529	468.40	4891	41900	39.33
KIRLFER	EQ	13-May-2022	207.90	209.70	220.40	206.90	208.50	209.00	213.23	162980	347.53	10606	70380	43.18
KIRLOSBROS	EQ	13-May-2022	259.15	265.00	273.45	259.15	262.00	266.20	265.24	10604	28.13	1100	4564	43.04
KIRLOSENG	EQ	13-May-2022	135.10	135.15	140.60	135.15	138.50	138.45	138.40	223727	309.64	4604	163236	72.96
KIRLOSIND	EQ	13-May-2022	1343.30	1315.00	1355.20	1302.50	1304.00	1307.30	1320.16	3570	47.13	616	2534	70.98
KITEX	EQ	13-May-2022	219.35	223.00	234.95	222.50	231.00	229.05	228.28	467625	1067.47	11723	110506	23.63
KKCL	EQ	13-May-2022	203.40	214.00	219.20	205.10	208.00	207.85	211.84	217512	460.77	9013	89863	41.31
KMSUGAR	EQ	13-May-2022	29.95	30.80	32.25	30.50	31.10	31.05	31.43	529659	166.49	2413	223160	42.13
KNAGRI	SM	13-May-2022	154.70	157.50	177.95	157.50	171.95	170.90	170.86	115200	196.83	72	70400	61.11
KNRCON	EQ	13-May-2022	234.50	236.05	243.40	225.80	231.10	230.10	233.97	426770	998.50	10327	260446	61.03
KOHINOOR	BE	13-May-2022	22.70	23.80	23.80	23.80	23.80	23.80	23.80	3588	0.85	18	-	-
KOKUYOCMLN	EQ	13-May-2022	57.35	58.95	60.30	58.05	58.35	58.50	58.92	73639	43.38	1069	34617	47.01
KOLTEPATIL	EQ	13-May-2022	222.35	226.80	231.60	220.40	225.00	222.90	226.95	186382	422.99	4711	66473	35.66
KOPRAN	EQ	13-May-2022	222.55	228.90	231.00	222.45	227.00	226.80	226.87	132447	300.49	3295	65064	49.12
KOTAKALPHA	EQ	13-May-2022	27.98	28.95	29.10	28.15	28.20	28.33	28.60	264551	75.67	1013	175997	66.53
KOTAKBANK	EQ	13-May-2022	1760.90	1785.00	1795.00	1756.00	1777.00	1779.55	1778.76	2737022	48684.98	144948	1671279	61.06
KOTAKBKETF	EQ	13-May-2022	337.00	344.74	344.74	332.70	333.70	333.63	338.32	307416	1040.05	792	233193	75.86
KOTAKGOLD	EQ	13-May-2022	44.06	43.31	44.00	43.31	43.50	43.59	43.61	138571	60.43	673	79480	57.36
KOTAKIT	EQ	13-May-2022	30.24	30.68	30.68	30.10	30.35	30.16	30.39	26723	8.12	316	20356	76.17
KOTAKLOVOL	EQ	13-May-2022	12.00	12.00	12.50	11.75	12.10	11.99	11.97	6171	0.74	118	3691	59.81
KOTAKMID50	EQ	13-May-2022	73.35	75.00	75.50	72.05	72.30	73.12	73.51	1298	0.95	51	895	68.95
KOTAKNIFTY	EQ	13-May-2022	167.80	168.47	171.49	167.26	167.60	167.69	169.17	68490	115.86	756	31019	45.29
KOTAKNV20	EQ	13-May-2022	91.05	92.38	92.88	90.00	90.11	91.10	91.25	7064	6.45	256	4606	65.20
KOTAKPSUBK	EQ	13-May-2022	237.66	238.30	243.78	234.10	235.99	235.29	240.00	20224	48.54	292	13260	65.57
KOTARISUG	EQ	13-May-2022	34.45	35.25	37.00	35.20	36.65	36.00	36.26	400467	145.22	3312	151646	37.87
KOTHARIPET	EQ	13-May-2022	86.35	89.00	92.95	89.00	91.50	91.10	91.10	154036	140.33	3835	64570	41.92
KOTHARIPRO	BE	13-May-2022	95.30	95.05	100.05	95.05	100.05	100.05	99.79	5914	5.90	91	-	-
KOTYARK	SM	13-May-2022	278.25	292.15	292.15	292.15	292.15	292.15	292.15	1600	4.67	4	1600	100.00
KOVAI	EQ	13-May-2022	1410.25	1426.70	1510.25	1424.60	1510.25	1498.60	1475.43	1420	20.95	258	1000	70.42
KPIGREEN	EQ	13-May-2022	424.80	438.00	446.00	430.55	446.00	446.00	440.84	46383	204.47	3992	21032	45.34
KPITTECH	EQ	13-May-2022	480.05	495.00	509.50	484.75	499.00	496.65	498.93	1171080	5842.85	42348	539508	46.07
KPRMILL	EQ	13-May-2022	580.75	585.00	593.95	558.05	568.00	568.10	568.00	463876	2634.80	24992	204392	44.06
KRBL	EQ	13-May-2022	235.05	233.60	240.40	222.20	231.00	230.80	230.46	2438265	5619.25	41482	302118	12.39
KREBSBIO	EQ	13-May-2022	115.55	117.40	136.95	117.40	124.90	125.25	129.24	44053	56.94	1283	13393	30.40
KRIDHANINF	EQ	13-May-2022	4.50	4.30	4.80	4.30	4.75	4.70	4.54	111865	5.08	213	74690	66.77
KRISHANA	EQ	13-May-2022	323.45	326.90	338.00	323.00	326.00	327.50	330.06	16932	55.89	537	11227	66.31
KRISHIVAL	SM	13-May-2022	180.80	189.75	189.75	171.80	171.80	171.80	174.40	165000	287.76	55	102000	61.82
KRISHNADEF	SM	13-May-2022	76.00	75.10	78.50	73.00	73.20	73.30	75.30	93000	70.03	31	66000	70.97
KRITI	EQ	13-May-2022	94.60	95.90	99.65	92.35	96.55	96.35	96.39	75999	73.26	3586	31928	42.01
KRITIKA	EQ	13-May-2022	73.15	69.50	69.50	69.50	69.50	69.50	69.50	894	0.62	40	894	100.00
KRSNAA	EQ	13-May-2022	528.05	536.00	541.05	519.00	520.00	527.10	531.08	153764	816.60	6959	106444	69.23
KSB	EQ	13-May-2022	1227.15	1232.95	1375.00	1230.00	1287.00	1268.00	1279.37	45784	585.75	8003	17413	38.03
KSCL	EQ	13-May-2022	527.90	530.00	558.75	530.00	542.05	537.90	536.94	97147	521.63	3762	51577	53.09
KSHITIJPOL	SM	13-May-2022	29.25	28.00	28.00	28.00	28.00	28.00	28.00	46660	13.06	3	46660	100.00
KSL	EQ	13-May-2022	297.70	302.00	308.00	296.95	299.00	299.05	302.51	44427	134.40	1702	22694	51.08
KSOLVES	SM	13-May-2022	335.00	335.00	345.00	331.40	345.00	340.15	339.30	8000	27.14	15	6400	80.00
KTKBANK	EQ	13-May-2022	59.80	60.25	60.95	59.25	60.10	59.90	60.04	1747584	1049.26	5356	878852	50.29
KUANTUM	EQ	13-May-2022	70.70	73.35	76.30	71.00	72.00	72.15	73.17	29538	21.61	544	10430	35.31
L&TFH	EQ	13-May-2022	75.45	77.10	78.15	74.70	74.95	75.05	76.80	8353983	6415.98	28314	1215773	14.55
L&TFINANCE	NC	13-May-2022	1041.00	1041.01	1057.99	1039.00	1048.99	1048.99	1042.45	688	7.17	14	588	85.47
L&TFINANCE	NE	13-May-2022	1044.00	1044.00	1046.00	1035.00	1046.00	1037.80	1043.20	105	1.10	8	105	100.00
L&TFINANCE	NG	13-May-2022	1118.90	1118.90	1118.90	1112.51	1112.60	1112.60	1113.14	156	1.74	5	155	99.36
L&TFINANCE	NI	13-May-2022	1112.00	1112.00	1112.00	1080.00	1080.00	1096.15	1106.72	300	3.32	5	280	93.33
L&TFINANCE	NW	13-May-2022	1055.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
L&TFINANCE	Y3	13-May-2022	1008.44	1008.00	1010.00	1008.00	1010.00	1010.00	1008.18	362	3.65	9	335	92.54
L&TFINANCE	Y5	13-May-2022	1058.00	1065.00	1071.00	1058.00	1058.00	1058.00	1059.39	341	3.61	8	341	100.00
L&TFINANCE	Y9	13-May-2022	1068.50	1074.50	1075.00	1074.50	1075.00	1075.00	1074.88	33	0.35	2	33	100.00
LAGNAM	EQ	13-May-2022	64.60	63.40	67.00	63.40	66.00	65.85	65.89	23525	15.50	219	14334	60.93
LAKPRE	BZ	13-May-2022	5.70	5.45	5.45	5.45	5.45	5.45	5.45	1006	0.05	14	-	-
LALPATHLAB	EQ	13-May-2022	2300.90	2355.00	2355.40	2270.10	2295.00	2285.25	2317.43	137934	3196.53	15538	44314	32.13
LAMBODHARA	EQ	13-May-2022	79.95	85.95	86.70	82.10	83.60	84.30	84.65	25937	21.96	832	12894	49.71
LANCER	EQ	13-May-2022	191.60	196.45	210.75	195.25	197.70	196.25	199.84	14555	29.09	697	8301	57.03
LAOPALA	EQ	13-May-2022	275.20	276.85	285.95	271.80	272.00	274.25	277.89	321185	892.54	11766	184229	57.36
LASA	EQ	13-May-2022	44.70	45.60	48.00	45.50	46.45	46.50	47.02	68807	32.35	834	48787	70.90
LATENTVIEW	EQ	13-May-2022	393.70	403.00	407.95	386.00	390.00	388.50	395.22	453070	1790.64	22517	190386	42.02
LAURUSLABS	EQ	13-May-2022	535.75	537.00	552.00	532.65	537.05	538.35	542.29	1011181	5483.53	26020	418055	41.34
LAXMICOT	EQ	13-May-2022	22.75	23.45	23.45	22.00	22.00	22.75	22.89	10576	2.42	102	8814	83.34
LAXMIMACH	EQ	13-May-2022	8406.80	8566.55	8685.00	8224.10	8421.25	8327.45	8468.30	11207	949.04	3033	4359	38.90
LCCINFOTEC	EQ	13-May-2022	2.85	2.85	2.95	2.75	2.95	2.95	2.86	93028	2.66	280	77064	82.84
LEMERITE	ST	13-May-2022	82.35	78.25	84.00	78.25	78.25	78.25	79.39	268800	213.41	148	238400	88.69
LEMONTREE	EQ	13-May-2022	58.65	59.00	61.40	59.00	60.25	60.45	60.50	3321495	2009.60	22308	949600	28.59
LEXUS	SM	13-May-2022	64.70	67.40	67.90	67.40	67.90	67.90	67.70	23000	15.57	19	23000	100.00
LFIC	EQ	13-May-2022	86.55	86.20	90.25	85.20	86.75	89.65	86.93	1297	1.13	89	388	29.92
LGBBROSLTD	EQ	13-May-2022	547.75	551.10	567.30	550.05	559.25	554.80	558.86	49149	274.67	5459	18783	38.22
LGBFORGE	EQ	13-May-2022	8.55	8.95	9.35	8.60	8.80	8.85	8.94	206276	18.44	623	109219	52.95
LIBAS	EQ	13-May-2022	22.00	22.10	26.40	21.70	24.90	25.10	25.32	687216	173.99	2294	147971	21.53
LIBERTSHOE	EQ	13-May-2022	149.50	153.70	157.00	150.00	150.70	151.05	154.08	85184	131.25	2510	41339	48.53
LICHSGFIN	EQ	13-May-2022	331.90	336.90	342.90	329.55	330.80	330.80	337.76	2659692	8983.38	44324	795562	29.91
LICNETFGSC	EQ	13-May-2022	21.97	22.30	22.30	21.60	21.90	21.79	21.86	8201	1.79	212	5773	70.39
LICNETFN50	EQ	13-May-2022	172.19	174.90	175.00	170.56	172.00	172.11	172.96	1377	2.38	127	657	47.71
LICNETFSEN	EQ	13-May-2022	572.66	580.00	584.99	566.57	566.57	570.40	572.75	695	3.98	59	602	86.62
LICNFNHGP	EQ	13-May-2022	170.59	177.70	177.70	168.35	168.91	169.63	170.47	2436	4.15	87	1261	51.77
LIKHITHA	EQ	13-May-2022	272.95	274.50	289.80	269.80	288.00	284.10	279.01	16854	47.02	802	7845	46.55
LINC	EQ	13-May-2022	235.55	237.00	266.95	236.95	257.75	252.20	253.41	5596	14.18	445	2641	47.19
LINCOLN	EQ	13-May-2022	288.10	289.00	302.40	289.00	296.60	296.50	295.41	17318	51.16	913	10550	60.92
LINDEINDIA	EQ	13-May-2022	3219.30	3253.05	3327.20	3144.75	3195.00	3166.85	3237.14	62171	2012.56	12254	27464	44.17
LIQUIDBEES	EQ	13-May-2022	1000.00	1000.00	1003.16	998.16	1000.01	1000.00	1000.01	2187475	21874.91	9093	2086614	95.39
LIQUIDETF	EQ	13-May-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.01	61446	614.46	87	56732	92.33
LODHA	EQ	13-May-2022	879.55	900.00	912.00	851.75	860.95	860.80	883.46	137378	1213.69	11028	77246	56.23
LOKESHMACH	EQ	13-May-2022	73.00	74.40	80.15	74.40	76.15	75.50	76.47	112556	86.08	1466	61685	54.80
LOTUSEYE	EQ	13-May-2022	47.90	51.70	51.70	49.00	51.65	50.10	50.58	7265	3.67	185	4431	60.99
LOVABLE	EQ	13-May-2022	121.80	125.00	131.80	124.70	130.50	128.25	127.83	30183	38.58	1238	16986	56.28
LPDC	EQ	13-May-2022	7.55	7.90	7.90	7.30	7.30	7.40	7.77	124136	9.64	318	84452	68.03
LSIL	EQ	13-May-2022	12.30	11.80	12.70	11.80	12.20	12.20	12.25	4084729	500.52	9189	2098223	51.37
LT	EQ	13-May-2022	1526.15	1530.00	1574.90	1502.00	1536.50	1534.50	1547.20	4328846	66976.02	185408	2235594	51.64
LTGILTBEES	EQ	13-May-2022	21.88	22.10	22.10	21.74	21.99	21.78	21.89	11327	2.48	80	9961	87.94
LTI	EQ	13-May-2022	4160.95	4225.00	4277.75	4088.15	4099.00	4110.70	4172.24	574894	23985.93	56748	226121	39.33
LTTS	EQ	13-May-2022	3588.10	3668.00	3668.00	3469.15	3470.00	3502.70	3580.51	240723	8619.12	31221	82748	34.37
LUMAXIND	EQ	13-May-2022	873.80	878.20	885.35	865.00	872.00	871.50	876.75	3859	33.83	565	2546	65.98
LUMAXTECH	EQ	13-May-2022	148.20	150.35	154.05	141.95	142.25	144.75	149.01	103627	154.42	3721	59565	57.48
LUPIN	EQ	13-May-2022	694.15	700.00	708.20	691.00	692.80	696.35	700.53	894546	6266.53	41074	359667	40.21
LUXIND	EQ	13-May-2022	2020.30	2029.00	2082.35	2029.00	2054.00	2050.90	2058.02	29919	615.74	4816	11646	38.93
LXCHEM	EQ	13-May-2022	342.00	350.00	361.70	334.30	346.00	344.75	352.50	721489	2543.26	25067	234514	32.50
LYKALABS	EQ	13-May-2022	122.25	127.65	128.35	124.95	127.95	128.15	128.09	40284	51.60	535	31732	78.77
LYPSAGEMS	EQ	13-May-2022	4.85	4.85	5.30	4.85	5.15	5.20	5.19	30536	1.59	129	19230	62.97
M&M	EQ	13-May-2022	865.25	879.80	905.00	870.10	891.50	889.50	892.95	4956950	44263.01	93681	3342114	67.42
M&MFIN	EQ	13-May-2022	163.65	166.20	170.50	165.05	165.80	166.10	168.18	4827037	8117.88	24250	1877388	38.89
M&MFIN	N2	13-May-2022	1117.02	1117.75	1117.75	1117.70	1117.70	1117.70	1117.70	500	5.59	7	500	100.00
MAANALU	EQ	13-May-2022	117.60	119.00	123.35	117.05	118.00	118.45	121.01	21517	26.04	889	9690	45.03
MACPOWER	EQ	13-May-2022	202.00	208.05	219.75	199.15	208.00	208.40	210.34	3859	8.12	516	1139	29.52
MADHAV	EQ	13-May-2022	47.25	51.50	51.50	46.15	46.30	47.25	48.80	5305	2.59	186	2748	51.80
MADHAVBAUG	SM	13-May-2022	140.25	144.50	144.50	140.00	140.25	140.25	141.25	6400	9.04	4	6400	100.00
MADHUCON	BE	13-May-2022	5.60	5.80	5.80	5.40	5.80	5.75	5.77	10738	0.62	53	-	-
MADRASFERT	EQ	13-May-2022	42.45	43.80	45.30	42.70	42.90	43.10	44.00	335419	147.57	2700	123378	36.78
MAESGETF	EQ	13-May-2022	26.71	27.38	27.38	26.70	26.73	26.72	27.01	3538	0.96	98	3099	87.59
MAFANG	EQ	13-May-2022	38.47	39.50	39.80	37.90	38.65	38.67	38.92	822860	320.27	3966	550798	66.94
MAFSETF	EQ	13-May-2022	15.44	15.61	15.72	15.30	15.32	15.31	15.43	173080	26.71	372	137807	79.62
MAGADSUGAR	EQ	13-May-2022	288.00	295.80	316.95	291.15	303.00	302.60	305.61	103181	315.33	5384	28302	27.43
MAGNUM	EQ	13-May-2022	11.00	11.45	11.55	11.00	11.50	11.55	11.52	46872	5.40	168	44908	95.81
MAHABANK	EQ	13-May-2022	15.50	15.80	16.20	15.50	15.75	15.70	15.85	2631592	417.08	5051	1159599	44.06
MAHAPEXLTD	EQ	13-May-2022	75.55	76.95	80.10	75.70	79.55	78.85	78.13	1400	1.09	83	353	25.21
MAHASTEEL	EQ	13-May-2022	65.30	66.55	69.40	65.35	66.00	66.75	66.81	18476	12.34	459	9380	50.77
MAHEPC	EQ	13-May-2022	99.15	103.50	103.50	97.00	97.50	97.90	99.96	70542	70.51	1180	39886	56.54
MAHESHWARI	EQ	13-May-2022	81.40	81.95	84.60	81.85	84.60	84.20	83.84	56044	46.99	887	30609	54.62
MAHICKRA	SM	13-May-2022	73.00	73.00	73.50	71.50	73.50	73.50	72.35	9000	6.51	6	9000	100.00
MAHINDCIE	EQ	13-May-2022	195.45	198.00	198.35	188.10	189.00	189.60	193.55	409327	792.24	6974	125242	30.60
MAHKTECH	EQ	13-May-2022	12.95	13.33	13.33	12.75	13.16	13.10	13.06	218525	28.54	363	124803	57.11
MAHLIFE	EQ	13-May-2022	316.20	318.50	351.85	318.50	343.50	343.50	343.66	524715	1803.24	29269	195760	37.31
MAHLOG	EQ	13-May-2022	454.65	470.00	480.00	451.15	456.10	459.70	466.90	48375	225.86	4934	17476	36.13
MAHSCOOTER	EQ	13-May-2022	3468.80	3499.90	3499.90	3369.15	3410.00	3391.15	3440.19	3903	134.27	1481	2706	69.33
MAHSEAMLES	EQ	13-May-2022	547.50	544.00	567.95	536.55	554.00	554.75	555.13	86051	477.69	6154	35502	41.26
MAITHANALL	EQ	13-May-2022	1019.95	1030.00	1059.40	1021.75	1029.00	1028.25	1041.18	66251	689.79	7983	20580	31.06
MALLCOM	EQ	13-May-2022	661.05	713.85	713.85	641.75	672.00	672.00	666.46	911	6.07	273	434	47.64
MALUPAPER	EQ	13-May-2022	29.80	29.20	30.85	29.20	30.20	30.05	30.33	7549	2.29	185	4724	62.58
MAM150ETF	EQ	13-May-2022	10.05	10.35	10.35	10.12	10.12	10.15	10.22	49165	5.02	448	34075	69.31
MAMFGETF	EQ	13-May-2022	72.93	74.00	74.82	73.27	73.36	73.40	74.23	1647	1.22	51	1379	83.73
MAN50ETF	EQ	13-May-2022	163.67	165.58	166.53	163.17	163.37	163.99	166.01	50703	84.17	171	49755	98.13
MANAKALUCO	EQ	13-May-2022	20.95	21.10	22.20	20.35	20.35	20.55	21.02	136090	28.61	1580	70236	51.61
MANAKCOAT	EQ	13-May-2022	24.30	25.50	25.50	24.20	24.30	24.60	24.84	88136	21.89	673	43317	49.15
MANAKSIA	EQ	13-May-2022	70.90	73.00	76.00	71.90	73.00	73.10	73.93	130671	96.60	2693	62419	47.77
MANAKSTEEL	EQ	13-May-2022	41.65	43.00	45.85	42.40	43.05	43.70	44.61	1151792	513.85	5060	422730	36.70
MANALIPETC	EQ	13-May-2022	102.30	104.80	106.95	103.10	103.80	103.90	105.23	826267	869.49	9530	254900	30.85
MANAPPURAM	EQ	13-May-2022	100.70	103.50	103.70	98.40	98.75	99.05	101.05	5266455	5321.79	33022	1826855	34.69
MANGALAM	EQ	13-May-2022	105.55	107.05	109.30	102.45	105.10	105.65	105.80	15820	16.74	499	9556	60.40
MANGCHEFER	EQ	13-May-2022	96.00	97.20	98.95	92.75	94.10	94.00	96.23	500736	481.86	8354	224642	44.86
MANGLMCEM	EQ	13-May-2022	295.40	299.60	307.10	292.00	299.00	301.05	300.04	47498	142.51	3137	25793	54.30
MANINDS	EQ	13-May-2022	78.40	80.00	83.95	80.00	81.00	80.70	81.97	217079	177.94	3949	90591	41.73
MANINFRA	EQ	13-May-2022	88.75	89.00	91.95	89.00	90.00	90.25	90.65	208522	189.03	5433	117018	56.12
MANORG	EQ	13-May-2022	763.05	770.00	775.00	746.40	770.00	764.70	763.31	10168	77.61	975	6950	68.35
MANUGRAPH	EQ	13-May-2022	13.85	14.30	14.50	14.00	14.25	14.25	14.36	4698	0.67	56	4048	86.16
MANXT50	EQ	13-May-2022	378.65	383.98	387.60	375.78	376.92	377.39	382.24	1366	5.22	117	991	72.55
MANYAVAR	EQ	13-May-2022	943.70	970.00	987.45	932.70	965.00	977.50	958.40	101780	975.46	12557	38772	38.09
MAPMYINDIA	EQ	13-May-2022	1171.45	1206.00	1292.00	1200.35	1255.00	1249.70	1247.86	294495	3674.89	28151	86429	29.35
MARALOVER	EQ	13-May-2022	79.45	82.85	82.85	71.65	72.00	72.35	75.15	94958	71.37	1441	54027	56.90
MARATHON	EQ	13-May-2022	121.60	128.95	129.80	118.50	122.85	119.85	122.49	49706	60.89	1108	23997	48.28
MARICO	EQ	13-May-2022	500.15	505.00	513.00	497.25	499.50	500.05	507.22	1648726	8362.74	28995	521751	31.65
MARINE	EQ	13-May-2022	25.60	25.50	26.85	25.50	25.95	25.80	26.24	250207	65.66	1703	176062	70.37
MARKSANS	EQ	13-May-2022	45.50	44.80	47.50	44.80	46.20	45.70	46.28	756733	350.22	5453	381664	50.44
MARSHALL	EQ	13-May-2022	30.70	31.80	33.75	31.60	33.00	33.00	33.16	23523	7.80	209	13519	57.47
MARUTI	EQ	13-May-2022	7253.65	7340.00	7340.00	7062.35	7125.00	7101.95	7225.46	703097	50801.98	102940	280955	39.96
MASFIN	EQ	13-May-2022	546.20	569.95	579.55	557.15	566.85	564.05	566.70	57660	326.76	3904	23829	41.33
MASKINVEST	BE	13-May-2022	35.80	34.70	35.80	34.70	35.80	35.80	35.07	3	0.00	2	-	-
MASPTOP50	EQ	13-May-2022	26.80	29.66	29.66	25.96	26.50	26.18	26.19	169712	44.44	834	128536	75.74
MASTEK	EQ	13-May-2022	2452.95	2497.65	2537.95	2399.00	2400.00	2406.90	2432.05	91139	2216.54	12902	30839	33.84
MATRIMONY	EQ	13-May-2022	670.70	750.00	792.25	711.35	773.25	766.25	769.18	901060	6930.81	53082	141744	15.73
MAWANASUG	EQ	13-May-2022	109.65	112.00	115.10	112.00	115.00	114.50	114.65	208595	239.16	1546	143192	68.65
MAXHEALTH	EQ	13-May-2022	353.85	354.50	367.00	354.50	366.00	364.60	363.00	814850	2957.87	32078	521846	64.04
MAXIND	EQ	13-May-2022	71.80	72.40	73.25	71.25	71.25	71.80	72.22	74068	53.49	403	57693	77.89
MAXVIL	EQ	13-May-2022	93.10	94.35	98.00	94.35	95.25	95.45	96.09	52842	50.78	1032	31018	58.70
MAYURUNIQ	EQ	13-May-2022	349.10	341.10	353.80	330.05	333.00	336.55	343.18	177557	609.35	12680	71509	40.27
MAZDA	EQ	13-May-2022	468.30	475.25	476.20	456.70	456.70	463.20	465.62	2839	13.22	310	2001	70.48
MAZDOCK	EQ	13-May-2022	263.80	267.50	276.65	260.20	262.45	263.80	268.98	404839	1088.96	10072	121166	29.93
MBAPL	EQ	13-May-2022	577.95	579.00	599.95	549.10	571.00	564.05	564.61	86091	486.08	2603	50305	58.43
MBECL	BE	13-May-2022	4.15	3.95	3.95	3.95	3.95	3.95	3.95	180541	7.13	310	-	-
MBLINFRA	EQ	13-May-2022	19.10	19.70	20.05	19.00	19.65	19.70	19.72	89003	17.55	495	63420	71.26
MCDOWELL-N	EQ	13-May-2022	791.70	803.60	845.95	800.25	821.40	822.55	831.80	2148295	17869.55	108000	830686	38.67
MCL	BE	13-May-2022	26.05	26.95	27.35	26.05	27.00	27.15	27.10	15417	4.18	164	-	-
MCLEODRUSS	EQ	13-May-2022	21.10	21.90	23.20	21.10	22.00	22.00	22.25	292379	65.06	1018	166801	57.05
MCX	EQ	13-May-2022	1159.00	1165.10	1198.50	1145.10	1150.00	1150.90	1166.18	487442	5684.46	29011	216932	44.50
MEDICAMEQ	EQ	13-May-2022	633.85	642.05	673.55	630.00	670.00	666.85	657.84	27582	181.45	1653	15450	56.01
MEDPLUS	EQ	13-May-2022	796.40	819.95	850.00	818.30	829.95	829.40	835.64	237448	1984.21	22176	142182	59.88
MEGASOFT	EQ	13-May-2022	44.40	46.40	46.50	42.20	42.50	42.90	44.44	226842	100.82	996	165165	72.81
MEGASTAR	EQ	13-May-2022	166.70	179.95	179.95	161.35	165.35	167.75	171.48	36499	62.59	876	20541	56.28
MELSTAR	BZ	13-May-2022	4.00	4.00	4.00	3.80	3.80	3.80	3.83	3521	0.13	10	-	-
MENONBE	EQ	13-May-2022	73.70	75.00	77.80	73.80	75.90	74.80	75.56	56246	42.50	1515	23122	41.11
MEP	EQ	13-May-2022	20.90	20.55	21.90	20.50	20.55	20.65	21.22	1748130	370.90	1799	1456422	83.31
MERCATOR	EQ	13-May-2022	1.55	1.55	1.55	1.50	1.55	1.55	1.54	540637	8.30	501	443106	81.96
METALFORGE	BZ	13-May-2022	4.50	4.60	4.60	4.30	4.55	4.55	4.47	7974	0.36	45	-	-
METROBRAND	EQ	13-May-2022	517.45	517.60	533.00	513.25	518.50	521.90	522.44	74621	389.85	10120	14258	19.11
METROPOLIS	EQ	13-May-2022	2038.75	2043.00	2148.70	1998.65	2000.40	2016.25	2064.80	67372	1391.10	7633	15144	22.48
MFL	EQ	13-May-2022	1176.00	1212.00	1273.00	1184.00	1204.00	1201.95	1206.42	156034	1882.43	11715	40790	26.14
MFSL	EQ	13-May-2022	709.15	712.45	739.80	712.35	716.50	715.95	725.93	372416	2703.48	29162	151299	40.63
MGEL	EQ	13-May-2022	169.80	174.45	178.25	172.10	178.25	178.25	177.92	105993	188.58	440	83166	78.46
MGL	EQ	13-May-2022	748.15	755.30	766.35	737.30	738.15	740.50	754.74	569239	4296.26	23545	142245	24.99
MHHL	SM	13-May-2022	34.25	34.60	36.55	34.60	36.55	36.55	35.81	27000	9.67	9	15000	55.56
MHLXMIRU	EQ	13-May-2022	119.45	119.45	123.85	115.05	115.20	119.15	121.10	3007	3.64	133	2020	67.18
MHRIL	EQ	13-May-2022	216.25	220.95	236.30	220.95	231.25	233.25	229.87	531486	1221.71	17060	194895	36.67
MICEL	EQ	13-May-2022	14.55	14.60	15.25	13.90	14.95	14.85	14.72	108255	15.93	820	63938	59.06
MID150BEES	EQ	13-May-2022	102.25	103.98	104.86	102.76	103.50	103.55	104.13	201371	209.68	1648	132039	65.57
MIDHANI	EQ	13-May-2022	164.90	166.20	171.95	164.90	166.30	166.35	167.67	280078	469.61	6370	92197	32.92
MINDACORP	EQ	13-May-2022	197.40	202.95	206.40	196.70	197.35	197.80	201.32	958413	1929.49	32059	377888	39.43
MINDAIND	EQ	13-May-2022	823.35	829.80	856.00	825.20	838.00	835.90	842.79	206481	1740.19	18914	90156	43.66
MINDSPACE	RR	13-May-2022	344.63	343.40	348.89	342.00	346.43	343.73	344.35	60019	206.68	2499	55261	92.07
MINDTECK	EQ	13-May-2022	123.35	129.90	135.65	127.55	132.50	133.55	133.15	35104	46.74	1182	17520	49.91
MINDTREE	EQ	13-May-2022	2954.95	2989.00	3058.00	2925.30	2932.00	2938.95	2989.59	757233	22638.17	55375	190090	25.10
MIRCELECTR	EQ	13-May-2022	14.45	14.90	15.15	13.80	14.35	14.25	14.77	543783	80.30	1345	353862	65.07
MIRZAINT	EQ	13-May-2022	172.20	176.05	182.95	174.30	178.20	177.10	178.32	793738	1415.36	13764	319241	40.22
MITCON	EQ	13-May-2022	79.55	75.75	83.50	75.75	82.15	83.35	80.68	15144	12.22	186	10502	69.35
MITTAL	EQ	13-May-2022	11.45	12.20	12.55	11.70	12.05	12.45	12.34	50736	6.26	287	38452	75.79
MKPL	SM	13-May-2022	213.00	202.35	202.35	202.35	202.35	202.35	202.35	2000	4.05	1	2000	100.00
MMFL	EQ	13-May-2022	804.80	816.90	824.40	800.00	806.00	807.55	811.89	17442	141.61	2639	8994	51.57
MMP	EQ	13-May-2022	180.20	189.00	190.70	184.55	190.00	187.40	187.81	28689	53.88	857	16244	56.62
MMTC	EQ	13-May-2022	38.60	38.85	39.90	38.45	38.60	38.60	39.04	2220492	866.88	7324	683428	30.78
MODIRUBBER	BE	13-May-2022	60.50	60.50	62.90	58.25	61.95	60.60	61.18	630	0.39	34	-	-
MODISNME	EQ	13-May-2022	60.95	63.00	63.00	61.00	61.55	61.50	62.02	25496	15.81	501	14975	58.73
MOGSEC	EQ	13-May-2022	48.49	48.30	48.50	47.75	48.26	48.04	48.24	7003	3.38	123	5100	72.83
MOHITIND	EQ	13-May-2022	19.75	20.30	21.50	17.50	18.05	19.20	20.13	66116	13.31	311	22740	34.39
MOIL	EQ	13-May-2022	160.25	160.55	162.25	154.00	154.85	154.90	156.98	604569	949.03	18404	310792	51.41
MOKSH	EQ	13-May-2022	16.75	15.95	15.95	15.95	15.95	15.95	15.95	111718	17.82	512	111718	100.00
MOL	EQ	13-May-2022	114.25	116.50	120.00	114.40	115.00	115.50	117.45	2089515	2454.08	16863	643527	30.80
MOLDTECH	EQ	13-May-2022	87.95	90.30	103.40	90.25	94.75	96.10	97.73	356424	348.32	9534	80172	22.49
MOLDTKPAC	EQ	13-May-2022	683.30	695.00	724.20	690.00	695.00	705.15	705.16	51857	365.67	5088	20401	39.34
MOLOWVOL	EQ	13-May-2022	105.97	108.50	111.20	105.03	108.00	108.00	107.13	553	0.59	22	291	52.62
MOM100	EQ	13-May-2022	28.41	29.24	29.24	28.45	28.55	28.56	28.83	179652	51.79	1045	116999	65.13
MOM50	EQ	13-May-2022	157.90	172.10	172.10	157.29	157.81	157.87	163.63	3101	5.07	99	2068	66.69
MOMOMENTUM	EQ	13-May-2022	172.97	175.00	177.99	171.50	173.35	174.02	175.21	3346	5.86	153	2979	89.03
MON100	EQ	13-May-2022	101.35	105.80	105.80	101.37	103.00	103.06	102.74	356077	365.83	5442	237939	66.82
MONARCH	EQ	13-May-2022	282.45	285.00	298.05	280.00	283.85	284.45	291.76	40288	117.55	1524	23820	59.12
MONQ50	EQ	13-May-2022	47.23	48.00	49.63	48.00	49.50	48.71	48.58	16364	7.95	165	11900	72.72
MONTECARLO	EQ	13-May-2022	456.25	461.70	480.55	461.70	470.00	469.55	469.06	36243	170.00	4218	13584	37.48
MORARJEE	BE	13-May-2022	22.95	24.05	24.05	22.20	23.15	23.15	23.67	8105	1.92	61	-	-
MOREPENLAB	EQ	13-May-2022	38.15	38.75	40.15	38.75	39.35	39.20	39.41	1248784	492.12	8041	427272	34.22
MOTHERSUMI	EQ	13-May-2022	114.80	116.70	120.95	116.45	118.00	117.25	118.68	7454772	8847.65	45993	1610305	21.60
MOTILALOFS	EQ	13-May-2022	804.15	814.00	829.95	807.95	808.20	819.85	821.72	82937	681.51	6469	33587	40.50
MOTOGENFIN	EQ	13-May-2022	25.10	27.00	27.00	25.65	26.50	26.45	26.26	4001	1.05	89	3324	83.08
MPHASIS	EQ	13-May-2022	2512.65	2555.00	2579.90	2430.00	2448.00	2443.70	2496.34	417695	10427.09	35198	147284	35.26
MPSLTD	EQ	13-May-2022	516.85	519.45	538.85	516.50	529.00	524.90	524.58	5170	27.12	673	3009	58.20
MRF	EQ	13-May-2022	67622.05	67690.00	73280.60	67690.00	71782.00	72050.90	71617.74	28470	20389.57	16090	4658	16.36
MRO-TEK	EQ	13-May-2022	57.05	62.40	62.40	56.00	57.35	58.30	59.64	38648	23.05	745	16641	43.06
MRPL	EQ	13-May-2022	66.85	69.45	71.85	67.25	67.70	67.75	69.03	12310226	8498.08	43550	3215069	26.12
MSPL	EQ	13-May-2022	10.50	10.80	11.10	10.45	10.90	10.75	10.83	851561	92.20	1677	457459	53.72
MSTCLTD	EQ	13-May-2022	289.15	294.40	297.00	284.50	285.80	286.40	291.86	232221	677.76	6520	84009	36.18
MSUMI	EQ	13-May-2022	60.40	61.20	64.60	61.20	62.60	62.45	62.79	3354650	2106.36	35142	1986250	59.21
MTARTECH	EQ	13-May-2022	1375.35	1403.00	1425.00	1353.95	1362.00	1364.35	1398.66	72689	1016.67	9282	25072	34.49
MTEDUCARE	EQ	13-May-2022	7.70	8.05	8.15	7.60	7.65	7.80	7.96	55993	4.46	226	27722	49.51
MTNL	EQ	13-May-2022	21.50	21.85	22.70	21.50	21.70	21.60	22.10	1154160	255.06	3255	449209	38.92
MUKANDLTD	EQ	13-May-2022	114.35	116.80	117.90	112.25	113.55	114.00	115.36	69168	79.79	1194	41065	59.37
MUKTAARTS	BE	13-May-2022	41.15	41.50	43.20	41.50	43.10	43.05	42.55	5959	2.54	52	-	-
MUNJALAU	EQ	13-May-2022	38.65	39.20	41.00	38.50	40.20	40.30	40.06	52703	21.11	905	29726	56.40
MUNJALSHOW	EQ	13-May-2022	93.40	94.75	97.90	93.90	95.20	95.55	95.51	11569	11.05	417	5364	46.37
MURUDCERA	EQ	13-May-2022	23.25	23.60	24.60	23.10	23.15	23.20	23.66	35757	8.46	296	22835	63.86
MUTHOOTCAP	EQ	13-May-2022	246.05	260.00	260.00	242.05	242.65	246.05	248.45	6255	15.54	382	4051	64.76
MUTHOOTFIN	EQ	13-May-2022	1110.90	1130.00	1142.20	1110.00	1112.00	1119.40	1129.74	388637	4390.58	21601	164349	42.29
NABARD	N2	13-May-2022	1160.47	1164.01	1167.00	1160.00	1163.10	1163.10	1163.60	795	9.25	28	558	70.19
NACLIND	EQ	13-May-2022	77.35	79.80	82.40	74.20	74.50	75.10	77.50	121408	94.09	2048	60981	50.23
NAGAFERT	EQ	13-May-2022	12.65	12.95	13.25	12.70	13.10	13.00	13.11	555326	72.79	978	347500	62.58
NAGREEKCAP	BE	13-May-2022	10.45	10.70	10.95	9.95	10.90	10.10	10.36	5610	0.58	33	-	-
NAGREEKEXP	EQ	13-May-2022	49.65	52.00	52.10	49.10	51.00	51.20	51.34	19921	10.23	334	11171	56.08
NAHARCAP	EQ	13-May-2022	451.65	460.00	510.40	460.00	471.00	473.05	490.63	52495	257.56	7839	16649	31.72
NAHARINDUS	EQ	13-May-2022	158.40	166.70	168.30	162.00	162.00	163.00	165.34	131251	217.01	2920	64364	49.04
NAHARPOLY	EQ	13-May-2022	351.80	358.85	369.35	352.20	355.00	363.45	368.38	45308	166.90	1323	31181	68.82
NAHARSPING	BE	13-May-2022	414.20	409.95	428.85	393.50	404.10	402.75	407.53	50865	207.29	1270	-	-
NAM-INDIA	EQ	13-May-2022	280.05	285.00	288.75	274.10	275.80	275.25	283.08	541076	1531.68	8948	104664	19.34
NATCOPHARM	EQ	13-May-2022	677.90	681.50	695.20	677.90	685.00	683.50	686.07	181235	1243.40	6707	109924	60.65
NATHBIOGEN	EQ	13-May-2022	194.55	199.00	203.45	195.30	198.45	197.80	199.59	44143	88.10	853	27562	62.44
NATIONALUM	EQ	13-May-2022	88.85	90.90	91.45	88.50	89.50	89.25	89.70	20367885	18270.30	50863	6449596	31.67
NATNLSTEEL	BE	13-May-2022	4.10	4.05	4.25	3.90	3.90	3.90	3.97	5143	0.20	13	-	-
NAUKRI	EQ	13-May-2022	3539.50	3600.00	3645.40	3444.10	3453.95	3465.50	3542.59	600628	21277.80	67713	241960	40.28
NAVINFLUOR	EQ	13-May-2022	3887.95	3930.00	4039.00	3910.00	3910.00	3920.05	3981.11	173653	6913.31	16206	39328	22.65
NAVKARCORP	EQ	13-May-2022	47.50	48.50	49.35	45.15	45.15	45.20	47.43	1188071	563.50	4915	588632	49.55
NAVNETEDUL	EQ	13-May-2022	89.15	90.05	92.00	89.00	89.10	89.10	90.37	140734	127.18	3041	87473	62.15
NAZARA	EQ	13-May-2022	1098.15	1135.00	1290.00	1135.00	1253.95	1238.30	1220.92	875386	10687.78	53871	150157	17.15
NBCC	EQ	13-May-2022	32.00	32.90	33.60	32.50	32.55	32.60	33.06	3671851	1213.92	9481	916379	24.96
NBIFIN	EQ	13-May-2022	2147.10	2105.00	2131.95	2050.55	2063.00	2069.45	2083.78	312	6.50	144	158	50.64
NBVENTURES	EQ	13-May-2022	136.95	139.05	145.00	134.45	136.60	136.00	140.50	589523	828.30	11947	184078	31.22
NCC	EQ	13-May-2022	62.35	63.40	64.70	61.40	62.35	62.05	63.50	3414159	2167.96	18128	1247116	36.53
NCLIND	EQ	13-May-2022	165.50	166.65	179.50	163.65	171.50	168.80	167.31	117761	197.02	5328	44933	38.16
NDGL	EQ	13-May-2022	1145.35	1173.95	1355.00	1173.95	1310.00	1316.45	1306.66	764	9.98	152	317	41.49
NDL	EQ	13-May-2022	42.30	44.00	44.00	42.50	43.00	42.80	43.39	75664	32.83	909	44989	59.46
NDRAUTO	EQ	13-May-2022	363.55	389.45	398.00	367.15	381.00	383.05	383.23	22479	86.15	2025	7308	32.51
NDTV	EQ	13-May-2022	150.35	152.15	157.85	152.15	157.85	157.50	157.51	51205	80.65	1141	29307	57.23
NECCLTD	EQ	13-May-2022	25.15	26.00	26.40	25.85	26.40	26.40	26.35	53299	14.04	130	29300	54.97
NECLIFE	EQ	13-May-2022	23.90	24.35	25.50	24.30	24.50	24.55	24.88	260704	64.87	1983	101842	39.06
NELCAST	EQ	13-May-2022	57.50	59.00	62.25	58.55	59.15	59.75	60.34	84023	50.70	1421	39482	46.99
NELCO	EQ	13-May-2022	522.25	518.00	548.35	515.05	548.35	545.25	535.31	55606	297.67	2883	31134	55.99
NEOGEN	EQ	13-May-2022	1490.40	1490.95	1493.05	1366.15	1401.00	1404.00	1401.99	102484	1436.81	18661	41569	40.56
NESCO	EQ	13-May-2022	540.85	540.85	560.95	530.00	538.00	534.65	543.98	28441	154.71	2899	17265	60.70
NESTLEIND	EQ	13-May-2022	16220.00	16490.00	16562.30	16304.90	16380.90	16402.95	16428.08	55439	9107.56	19532	29797	53.75
NETF	EQ	13-May-2022	165.56	169.98	183.48	162.45	165.00	165.22	167.75	13706	22.99	113	12599	91.92
NETWORK18	EQ	13-May-2022	72.75	74.00	79.00	74.00	77.00	76.65	76.56	2565801	1964.44	22810	1103768	43.02
NEULANDLAB	EQ	13-May-2022	1041.55	1059.00	1089.40	1030.00	1035.00	1040.95	1062.45	49310	523.90	5436	16749	33.97
NEWGEN	EQ	13-May-2022	408.90	426.85	426.85	393.05	397.00	396.15	400.01	168759	675.05	21214	89873	53.26
NEXTMEDIA	BE	13-May-2022	5.20	5.20	5.45	5.00	5.20	5.20	5.25	4437	0.23	33	-	-
NFL	EQ	13-May-2022	45.75	46.50	47.40	44.80	45.15	45.20	46.14	1933618	892.26	9523	692203	35.80
NGIL	EQ	13-May-2022	144.00	136.80	151.20	136.80	151.20	141.35	139.31	15983	22.27	171	14168	88.64
NH	EQ	13-May-2022	657.25	660.55	684.00	657.00	667.75	676.30	667.74	94988	634.27	9644	56194	59.16
NHAI	N2	13-May-2022	1178.00	1180.30	1193.00	1179.99	1187.00	1185.74	1185.22	2660	31.53	37	2344	88.12
NHAI	N4	13-May-2022	1070.00	1072.00	1075.00	1054.60	1075.00	1075.00	1065.94	555	5.92	7	550	99.10
NHAI	N6	13-May-2022	1220.00	1229.00	1246.00	1229.00	1235.00	1235.00	1237.71	2224	27.53	25	2193	98.61
NHAI	N8	13-May-2022	1095.48	1065.40	1200.00	1065.40	1100.00	1100.00	1151.40	3003	34.58	40	2307	76.82
NHAI	NA	13-May-2022	1154.66	1160.00	1169.70	1154.50	1163.47	1159.51	1160.76	5748	66.72	85	5026	87.44
NHAI	NE	13-May-2022	1221.98	1226.00	1248.00	1220.01	1226.00	1224.74	1239.44	5204	64.50	73	5000	96.08
NHBTF2014	N4	13-May-2022	5365.00	5365.00	5365.00	5365.00	5365.00	5365.00	5365.00	11	0.59	1	11	100.00
NHBTF2014	N6	13-May-2022	6770.00	6770.00	6844.00	6770.00	6844.00	6844.00	6838.39	732	50.06	23	732	100.00
NHPC	EQ	13-May-2022	31.30	31.95	32.45	30.90	31.20	31.15	31.85	7446075	2371.70	16188	3216185	43.19
NHPC	N1	13-May-2022	1053.01	1042.50	1043.00	1042.50	1043.00	1043.00	1042.75	2	0.02	2	1	50.00
NHPC	N5	13-May-2022	1254.00	1249.98	1249.98	1249.88	1249.88	1249.88	1249.95	3	0.04	2	3	100.00
NHPC	N6	13-May-2022	1305.00	1358.50	1358.50	1280.50	1280.50	1280.50	1319.50	200	2.64	2	100	50.00
NIACL	EQ	13-May-2022	102.45	103.85	105.30	103.25	104.55	104.00	104.23	188689	196.67	8293	69320	36.74
NIBL	EQ	13-May-2022	21.10	21.95	21.95	20.30	20.65	21.00	20.97	21640	4.54	268	13507	62.42
NIDAN	SM	13-May-2022	36.20	36.00	37.50	34.50	36.00	36.75	35.93	17000	6.11	14	13000	76.47
NIF100BEES	EQ	13-May-2022	165.92	167.88	180.00	165.00	165.23	167.20	170.11	47982	81.62	535	30684	63.95
NIFTYBEES	EQ	13-May-2022	171.72	178.90	178.90	171.01	171.50	171.40	172.99	4861805	8410.35	46401	3027045	62.26
NIITLTD	EQ	13-May-2022	435.10	440.25	462.40	431.20	447.00	438.25	448.04	416507	1866.10	20827	211929	50.88
NILAINFRA	EQ	13-May-2022	5.85	6.05	6.10	5.80	6.00	5.95	6.01	214051	12.86	505	122890	57.41
NILASPACES	EQ	13-May-2022	4.60	4.70	4.80	4.40	4.40	4.40	4.61	1110612	51.15	1699	851422	76.66
NILKAMAL	EQ	13-May-2022	1900.85	1895.05	1946.95	1870.85	1880.00	1889.45	1904.55	1691	32.21	511	737	43.58
NIPPOBATRY	EQ	13-May-2022	366.05	369.20	380.00	366.65	374.00	371.85	374.58	2973	11.14	328	2316	77.90
NIRAJ	EQ	13-May-2022	32.35	34.85	34.85	31.95	31.95	32.80	33.33	6487	2.16	209	2068	31.88
NITCO	EQ	13-May-2022	21.30	21.85	22.35	21.20	22.00	22.10	22.03	19834	4.37	310	15504	78.17
NITINSPIN	EQ	13-May-2022	228.00	233.00	236.45	218.30	220.50	220.10	226.71	346574	785.73	8069	214723	61.96
NITIRAJ	EQ	13-May-2022	74.15	77.00	82.00	68.40	70.00	70.55	74.71	25148	18.79	604	12842	51.07
NKIND	EQ	13-May-2022	32.35	34.00	35.55	30.20	30.65	30.80	33.84	4017	1.36	114	2286	56.91
NLCINDIA	EQ	13-May-2022	70.30	72.00	73.80	71.25	71.60	71.75	72.37	7285946	5272.82	27352	1959185	26.89
NMDC	EQ	13-May-2022	137.60	140.50	141.50	135.35	136.25	136.10	138.61	6134994	8503.64	43593	2307563	37.61
NOCIL	EQ	13-May-2022	226.40	231.00	233.55	225.50	228.00	228.40	229.72	492878	1132.24	10985	160152	32.49
NOIDATOLL	EQ	13-May-2022	6.85	6.95	7.40	6.90	7.30	7.30	7.16	171773	12.29	212	150239	87.46
NOVARTIND	EQ	13-May-2022	576.25	586.00	591.75	579.00	587.00	586.95	584.87	7923	46.34	595	5031	63.50
NPBET	EQ	13-May-2022	174.56	177.63	177.63	170.10	170.50	170.28	171.10	26137	44.72	113	23799	91.05
NPST	SM	13-May-2022	74.30	75.05	75.05	75.05	75.05	75.05	75.05	1600	1.20	1	1600	100.00
NRAIL	EQ	13-May-2022	226.45	226.65	238.15	226.65	230.05	230.35	232.45	9738	22.64	396	5767	59.22
NRBBEARING	EQ	13-May-2022	108.75	109.30	113.15	109.15	110.85	110.35	110.89	92768	102.87	3669	44220	47.67
NRL	SM	13-May-2022	173.40	168.25	180.00	168.25	171.50	172.60	173.72	53900	93.64	29	44000	81.63
NSIL	EQ	13-May-2022	1507.60	1510.00	1553.25	1441.00	1445.00	1457.45	1499.34	1052	15.77	354	855	81.27
NTPC	EQ	13-May-2022	148.55	150.00	150.00	143.50	144.50	144.15	145.62	22913410	33367.59	141630	12625635	55.10
NTPC	N4	13-May-2022	1080.00	1080.00	1082.00	1080.00	1082.00	1082.00	1080.40	480	5.19	6	480	100.00
NTPC	N6	13-May-2022	1330.22	1328.10	1331.00	1328.10	1330.01	1330.01	1329.43	130	1.73	6	70	53.85
NTPC	N7	13-May-2022	13.09	13.02	13.13	13.02	13.09	13.09	13.10	194855	25.53	76	192676	98.88
NTPC	ND	13-May-2022	1250.88	1279.00	1279.99	1279.00	1279.93	1279.93	1279.79	610	7.81	6	610	100.00
NUCLEUS	EQ	13-May-2022	386.75	388.70	396.00	385.05	390.95	388.60	390.42	12900	50.36	1134	6679	51.78
NURECA	EQ	13-May-2022	963.80	965.70	1036.70	965.70	1009.80	1002.05	1012.86	22095	223.79	3101	9652	43.68
NUVOCO	EQ	13-May-2022	304.45	309.80	309.95	296.00	298.75	297.40	301.57	97006	292.54	7137	43380	44.72
NV20BEES	EQ	13-May-2022	91.83	93.18	94.50	91.52	91.97	91.92	93.00	7799	7.25	144	4640	59.49
NXTDIGITAL	EQ	13-May-2022	350.70	335.00	389.95	335.00	357.20	355.40	356.53	2159	7.70	227	967	44.79
NYKAA	EQ	13-May-2022	1286.15	1325.00	1393.00	1292.05	1314.35	1309.30	1346.13	883051	11887.05	49869	165957	18.79
OAL	EQ	13-May-2022	508.35	524.70	539.15	500.70	532.00	532.75	522.59	45725	238.95	3049	26870	58.76
OBCL	EQ	13-May-2022	122.80	122.60	128.90	118.20	123.50	122.35	124.68	19936	24.86	360	13775	69.10
OBEROIRLTY	EQ	13-May-2022	824.85	832.00	865.95	810.10	817.00	821.95	828.15	988511	8186.38	20322	423080	42.80
OCCL	EQ	13-May-2022	803.10	810.00	849.95	777.50	781.00	789.45	805.21	7499	60.38	998	3629	48.39
OFSS	EQ	13-May-2022	3500.10	3394.70	3395.00	3220.00	3240.00	3230.70	3269.82	259290	8478.31	30804	104073	40.14
OIL	EQ	13-May-2022	223.10	226.50	226.50	218.85	221.00	220.45	223.13	1004800	2242.02	23346	379377	37.76
OILCOUNTUB	EQ	13-May-2022	7.85	7.85	8.20	7.50	7.60	7.50	7.57	30671	2.32	157	18378	59.92
OLECTRA	EQ	13-May-2022	541.25	554.80	568.30	544.10	550.25	549.70	559.65	275601	1542.39	9221	156017	56.61
OMAXAUTO	EQ	13-May-2022	45.75	46.95	49.95	46.25	48.35	47.20	48.68	70219	34.18	1086	32428	46.18
OMAXE	EQ	13-May-2022	85.15	85.55	91.50	85.55	85.70	86.50	88.28	422416	372.90	21418	50472	11.95
OMINFRAL	EQ	13-May-2022	33.55	33.15	38.00	33.15	35.70	35.20	35.77	89343	31.96	814	49430	55.33
OMKARCHEM	EQ	13-May-2022	27.15	27.15	28.50	26.30	26.75	27.20	27.75	57910	16.07	409	33995	58.70
ONELIFECAP	EQ	13-May-2022	11.15	10.70	11.40	10.70	11.20	11.00	11.01	3683	0.41	52	2590	70.32
ONEPOINT	EQ	13-May-2022	10.25	9.90	10.75	9.90	10.50	10.45	10.50	99735	10.47	340	69885	70.07
ONGC	EQ	13-May-2022	156.50	160.00	160.30	152.95	154.05	153.55	155.97	12934346	20173.66	98681	5302577	41.00
ONMOBILE	EQ	13-May-2022	130.80	135.00	143.20	134.90	138.35	137.95	138.72	2201314	3053.66	21981	364421	16.55
ONWARDTEC	EQ	13-May-2022	299.25	299.20	308.00	278.20	278.35	287.50	292.19	37517	109.62	1354	18738	49.95
OPTIEMUS	EQ	13-May-2022	270.15	277.85	298.70	275.90	280.00	281.10	287.31	485094	1393.71	9755	154107	31.77
ORBTEXP	EQ	13-May-2022	99.95	105.90	105.90	99.35	99.95	99.80	102.25	34396	35.17	956	20352	59.17
ORCHPHARMA	EQ	13-May-2022	306.90	322.80	337.30	310.00	311.05	313.65	324.48	11820	38.35	811	5975	50.55
ORICONENT	EQ	13-May-2022	27.10	27.15	28.95	27.15	27.55	27.50	28.10	202664	56.94	722	130576	64.43
ORIENTABRA	EQ	13-May-2022	28.50	28.20	29.45	28.20	28.80	28.55	28.85	78347	22.60	646	43076	54.98
ORIENTALTL	EQ	13-May-2022	12.30	12.05	12.90	12.05	12.80	12.65	12.62	38883	4.91	186	27601	70.98
ORIENTBELL	EQ	13-May-2022	403.75	405.40	424.00	405.40	414.80	415.40	417.02	9698	40.44	791	4116	42.44
ORIENTCEM	EQ	13-May-2022	117.90	120.00	123.90	118.00	119.20	119.10	120.18	783669	941.84	19647	317293	40.49
ORIENTELEC	EQ	13-May-2022	308.90	301.35	308.60	296.10	298.00	299.95	300.21	576924	1731.98	15527	430478	74.62
ORIENTHOT	EQ	13-May-2022	56.75	56.60	58.95	53.95	55.20	55.75	57.12	207549	118.54	2382	81965	39.49
ORIENTLTD	EQ	13-May-2022	65.60	65.30	71.35	65.30	66.50	67.40	68.57	15076	10.34	275	4692	31.12
ORIENTPPR	EQ	13-May-2022	26.90	27.25	27.80	26.85	27.40	27.00	27.47	1074002	295.05	2937	340624	31.72
ORISSAMINE	EQ	13-May-2022	2734.10	2751.00	2905.05	2751.00	2888.00	2860.15	2851.38	17533	499.93	3673	7543	43.02
ORTEL	BZ	13-May-2022	1.05	1.00	1.00	1.00	1.00	1.00	1.00	6340	0.06	3	-	-
ORTINLAB	EQ	13-May-2022	21.75	22.90	23.50	22.30	22.60	22.60	22.68	19192	4.35	317	11244	58.59
OSIAHYPER	SM	13-May-2022	322.95	330.00	355.20	326.05	331.00	329.70	350.88	17600	61.75	39	13200	75.00
OSWALAGRO	EQ	13-May-2022	26.80	26.80	29.45	26.80	29.45	29.45	29.06	148687	43.21	621	115919	77.96
OSWALSEEDS	SM	13-May-2022	83.00	86.50	86.50	86.50	86.50	86.50	86.50	4000	3.46	1	4000	100.00
PAGEIND	EQ	13-May-2022	40915.00	41570.00	42989.90	41388.60	41648.85	41787.60	42335.74	25039	10600.44	12886	10913	43.58
PAISALO	EQ	13-May-2022	752.60	752.60	810.00	752.00	795.00	793.55	787.49	164276	1293.66	4285	64945	39.53
PALASHSECU	BE	13-May-2022	101.00	96.15	103.45	96.15	96.75	97.20	99.27	913	0.91	30	-	-
PALREDTEC	BE	13-May-2022	130.95	130.00	137.45	125.00	128.00	127.90	133.72	7939	10.62	176	-	-
PANACEABIO	EQ	13-May-2022	136.40	142.80	142.80	138.00	139.90	138.70	140.12	39772	55.73	1212	20743	52.15
PANACHE	BE	13-May-2022	67.20	70.55	70.55	70.55	70.55	70.55	70.55	3072	2.17	19	-	-
PANAMAPET	EQ	13-May-2022	258.40	264.00	270.50	257.00	262.00	262.20	263.69	211414	557.48	9568	63780	30.17
PANSARI	BE	13-May-2022	114.30	114.00	120.00	108.60	111.00	111.00	109.12	845	0.92	17	-	-
PAR	EQ	13-May-2022	152.80	158.40	158.65	149.00	149.05	151.25	154.01	5454	8.40	238	3034	55.63
PARACABLES	EQ	13-May-2022	10.45	10.85	11.45	10.70	10.80	10.90	11.14	257484	28.69	595	153678	59.68
PARAGMILK	EQ	13-May-2022	88.25	89.05	91.60	87.60	88.40	88.30	89.70	262920	235.84	4060	156263	59.43
PARAS	EQ	13-May-2022	575.70	585.80	605.00	579.70	591.15	593.85	592.57	112717	667.93	8991	30729	27.26
PARSVNATH	EQ	13-May-2022	12.70	13.40	13.95	12.55	13.40	13.40	13.51	187936	25.38	567	98511	52.42
PARTYCRUS	SM	13-May-2022	91.00	91.00	91.00	91.00	91.00	91.00	91.00	2000	1.82	1	2000	100.00
PASUPTAC	EQ	13-May-2022	34.90	35.75	37.85	35.20	35.75	35.55	36.29	142200	51.60	1469	65261	45.89
PATELENG	EQ	13-May-2022	21.00	21.40	22.05	21.40	22.05	22.05	21.93	431876	94.72	733	265108	61.39
PATINTLOG	EQ	13-May-2022	12.60	12.75	13.50	12.55	12.95	12.80	13.00	47714	6.21	365	25019	52.44
PATINTPP	E1	13-May-2022	3.40	3.65	4.05	3.50	3.65	3.60	3.80	100744	3.83	226	43584	43.26
PAVNAIND	SM	13-May-2022	321.00	336.00	336.00	325.00	325.00	325.00	328.67	2400	7.89	3	1600	66.67
PAYTM	EQ	13-May-2022	515.90	523.00	555.75	517.05	544.00	543.15	532.88	4288609	22853.15	90898	755902	17.63
PBAINFRA	EQ	13-May-2022	10.65	11.60	11.65	10.80	11.05	11.20	11.22	8974	1.01	54	3939	43.89
PCBL	EQ	13-May-2022	99.60	101.65	107.60	101.65	104.90	104.20	104.88	1851670	1941.94	25906	1099558	59.38
PCJEWELLER	EQ	13-May-2022	19.20	19.45	21.35	19.25	20.05	20.30	20.45	1372168	280.63	3917	639703	46.62
PDMJEPAPER	EQ	13-May-2022	37.10	37.95	38.05	36.30	36.65	36.80	37.34	137570	51.37	1420	66927	48.65
PDSL	EQ	13-May-2022	1572.45	1618.95	1657.00	1601.30	1644.00	1634.50	1632.59	3575	58.36	270	3120	87.27
PEARLPOLY	EQ	13-May-2022	21.90	22.00	22.95	22.00	22.95	22.95	22.87	23513	5.38	132	16712	71.08
PEL	EQ	13-May-2022	1815.10	1849.00	1872.55	1805.05	1810.30	1811.40	1839.59	538541	9906.94	61150	225033	41.79
PENIND	EQ	13-May-2022	35.40	35.95	36.35	34.35	34.45	34.50	35.32	404580	142.89	2664	204350	50.51
PENINLAND	BE	13-May-2022	10.45	10.85	10.95	10.50	10.95	10.95	10.90	61849	6.74	122	-	-
PENTAGOLD	SM	13-May-2022	236.40	224.60	248.20	224.60	248.20	248.20	236.40	6000	14.18	2	6000	100.00
PERSISTENT	EQ	13-May-2022	3701.00	3725.00	3845.00	3567.25	3601.00	3594.25	3646.91	321784	11735.17	48861	130527	40.56
PETRONET	EQ	13-May-2022	209.80	212.05	212.20	203.30	205.00	205.70	209.51	2749152	5759.71	20818	1702984	61.95
PFC	EQ	13-May-2022	106.40	107.45	108.30	105.00	105.30	105.30	106.39	3894396	4143.41	21706	2025925	52.02
PFC	N8	13-May-2022	1337.75	1352.50	1354.00	1352.50	1354.00	1354.00	1353.04	125	1.69	2	125	100.00
PFIZER	EQ	13-May-2022	4210.15	4280.00	4280.00	4200.00	4255.00	4251.95	4249.00	19110	811.98	2949	8286	43.36
PFOCUS	EQ	13-May-2022	69.85	71.25	71.45	69.05	69.45	69.75	70.29	14168	9.96	340	6699	47.28
PFS	EQ	13-May-2022	15.15	15.30	15.70	14.00	15.25	14.95	15.22	602620	91.73	1511	344461	57.16
PGEL	EQ	13-May-2022	613.00	629.90	666.60	620.35	629.00	625.65	641.92	32093	206.01	3214	14675	45.73
PGHH	EQ	13-May-2022	13415.20	13427.00	13583.90	13307.85	13325.00	13351.40	13462.26	3092	416.25	1130	1880	60.80
PGHL	EQ	13-May-2022	4300.00	4290.00	4460.00	4280.05	4385.05	4407.50	4362.17	6776	295.58	1888	4039	59.61
PGIL	EQ	13-May-2022	384.80	385.00	404.65	380.45	380.85	390.70	394.64	13351	52.69	618	8034	60.18
PGINVIT	IV	13-May-2022	135.84	136.25	136.80	135.50	136.60	136.69	136.60	325786	445.03	3651	281650	86.45
PHARMABEES	EQ	13-May-2022	12.49	12.60	12.87	12.41	12.75	12.74	12.77	1161751	148.34	749	1108836	95.45
PHOENIXLTD	EQ	13-May-2022	1033.05	1061.95	1074.90	1007.15	1027.10	1019.95	1018.17	361413	3679.79	25094	290138	80.28
PIDILITIND	EQ	13-May-2022	2115.00	2130.00	2171.00	2112.00	2117.00	2121.75	2143.20	329176	7054.89	36521	126474	38.42
PIIND	EQ	13-May-2022	2410.70	2440.00	2473.95	2368.05	2380.50	2382.00	2409.20	198669	4786.34	22845	86347	43.46
PILANIINVS	EQ	13-May-2022	1687.65	1734.00	1747.10	1685.00	1685.00	1696.25	1721.78	2011	34.62	634	611	30.38
PILITA	EQ	13-May-2022	8.40	8.70	9.10	8.25	8.80	8.65	8.74	526321	46.00	1216	268899	51.09
PIONDIST	EQ	13-May-2022	154.55	153.10	169.95	153.10	165.95	166.05	166.83	33969	56.67	551	14284	42.05
PIONEEREMB	EQ	13-May-2022	42.40	44.55	45.35	43.75	44.00	44.10	44.53	55620	24.77	536	34534	62.09
PITTIENG	EQ	13-May-2022	240.70	241.10	264.55	241.10	255.90	254.05	254.65	143253	364.79	9011	42436	29.62
PIXTRANS	EQ	13-May-2022	828.25	850.00	880.00	810.50	823.00	822.45	845.21	24073	203.47	3162	13023	54.10
PKTEA	BE	13-May-2022	258.00	267.75	267.75	251.05	265.00	265.00	264.42	33	0.09	9	-	-
PLASTIBLEN	EQ	13-May-2022	181.30	183.95	189.65	182.05	183.55	184.40	186.23	12201	22.72	379	7677	62.92
PNB	EQ	13-May-2022	28.60	29.45	30.00	28.95	29.45	29.30	29.47	63258378	18642.83	94315	17235161	27.25
PNBGILTS	EQ	13-May-2022	65.00	65.20	66.80	65.00	65.20	65.30	65.97	247560	163.31	2371	118025	47.68
PNBHOUSING	EQ	13-May-2022	312.80	319.40	332.00	314.50	317.50	317.65	322.55	185406	598.03	6720	62003	33.44
PNC	BE	13-May-2022	40.50	41.70	42.30	39.00	41.00	41.00	40.06	23164	9.28	126	-	-
PNCINFRA	EQ	13-May-2022	232.15	233.30	241.75	233.30	240.90	238.35	237.84	166888	396.93	12681	87628	52.51
PODDARHOUS	EQ	13-May-2022	191.10	191.10	200.65	188.15	196.30	200.50	196.05	2726	5.34	92	1426	52.31
PODDARMENT	EQ	13-May-2022	267.85	269.25	279.00	262.40	262.50	266.25	268.95	4131	11.11	274	2882	69.77
POKARNA	EQ	13-May-2022	526.05	549.85	568.00	533.35	556.50	553.95	550.73	48751	268.49	5077	22879	46.93
POLICYBZR	EQ	13-May-2022	549.60	575.90	659.45	563.15	624.00	645.20	612.77	3067302	18795.44	126039	856937	27.94
POLYCAB	EQ	13-May-2022	2431.70	2465.90	2566.25	2446.05	2540.00	2540.70	2529.33	586359	14830.94	44766	173027	29.51
POLYMED	EQ	13-May-2022	742.20	745.00	786.00	744.95	781.50	783.55	773.22	36609	283.07	4252	15165	41.42
POLYPLEX	EQ	13-May-2022	2257.00	2290.00	2397.00	2285.00	2330.00	2328.70	2354.02	352541	8298.89	43860	137543	39.01
PONNIERODE	EQ	13-May-2022	241.15	248.70	258.65	246.55	252.00	250.90	252.71	28157	71.15	1436	11717	41.61
POONAWALLA	EQ	13-May-2022	216.50	227.05	259.80	227.00	249.50	248.05	246.55	20530928	50619.12	132971	3777455	18.40
POONAWALLA	N7	13-May-2022	1002.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	21	0.25	2	21	100.00
POWERGRID	EQ	13-May-2022	235.90	239.85	239.85	233.10	236.50	236.30	236.17	11305915	26701.09	75743	6195650	54.80
POWERINDIA	EQ	13-May-2022	2862.30	2894.00	3077.85	2890.00	3007.00	3030.60	3024.82	77970	2358.45	12426	22923	29.40
POWERMECH	EQ	13-May-2022	899.75	900.10	918.25	880.10	900.00	886.85	905.42	40264	364.56	3462	24978	62.04
PPAP	EQ	13-May-2022	177.30	177.05	188.35	177.05	178.10	179.60	183.03	7505	13.74	384	4795	63.89
PPL	EQ	13-May-2022	163.80	166.25	180.70	166.25	174.00	173.20	174.28	169865	296.05	8029	55933	32.93
PRAENG	BE	13-May-2022	15.80	15.75	16.45	15.75	16.35	16.05	16.08	38732	6.23	75	-	-
PRAJIND	EQ	13-May-2022	324.00	333.10	339.70	331.00	333.50	332.95	334.46	766020	2561.99	21316	306268	39.98
PRAKASH	EQ	13-May-2022	61.80	63.40	66.60	62.30	63.95	63.65	64.00	544657	348.57	4818	180975	33.23
PRAKASHSTL	EQ	13-May-2022	4.80	4.75	5.25	4.75	5.25	5.20	5.12	1673168	85.66	2135	833670	49.83
PRAXIS	EQ	13-May-2022	38.35	38.35	40.25	38.35	40.25	40.25	40.22	12013	4.83	185	11256	93.70
PRECAM	EQ	13-May-2022	100.35	101.00	109.65	101.00	106.00	105.75	106.33	124835	132.74	4330	53073	42.51
PRECISION	SM	13-May-2022	32.45	33.95	34.85	33.50	34.80	34.80	33.98	24000	8.16	12	14000	58.33
PRECOT	EQ	13-May-2022	235.80	242.75	249.95	235.20	244.95	246.15	246.56	5474	13.50	271	2772	50.64
PRECWIRE	EQ	13-May-2022	69.30	69.35	72.75	69.35	71.75	71.30	71.92	46972	33.78	908	29222	62.21
PREMEXPLN	BE	13-May-2022	294.25	294.25	308.95	283.05	308.95	308.95	290.81	14537	42.28	135	-	-
PREMIER	EQ	13-May-2022	4.60	4.25	5.05	4.25	5.05	5.00	4.87	89981	4.38	174	47789	53.11
PREMIERPOL	EQ	13-May-2022	90.90	94.90	95.05	85.05	86.30	87.65	90.83	50009	45.42	2139	22210	44.41
PRESSMN	EQ	13-May-2022	39.95	40.00	42.00	39.45	40.45	40.20	40.93	37107	15.19	338	24408	65.78
PRESTIGE	EQ	13-May-2022	431.80	433.05	448.50	430.40	442.60	440.55	438.94	838285	3679.56	23291	597197	71.24
PRICOLLTD	EQ	13-May-2022	99.95	101.20	106.80	96.10	100.30	99.10	102.44	1719025	1760.96	11821	913033	53.11
PRIMESECU	EQ	13-May-2022	100.10	101.00	102.30	95.20	96.10	96.85	97.98	116487	114.13	422	109299	93.83
PRINCEPIPE	EQ	13-May-2022	627.80	640.00	654.00	625.20	631.85	630.15	642.64	177897	1143.23	15878	83408	46.89
PRITI	EQ	13-May-2022	62.65	66.55	66.80	63.90	64.10	64.45	65.04	20826	13.55	95	18716	89.87
PRITIKAUTO	EQ	13-May-2022	14.20	14.35	15.50	14.10	14.85	14.80	14.69	69953	10.28	417	46341	66.25
PRIVISCL	EQ	13-May-2022	1148.80	1161.00	1263.65	1161.00	1263.65	1261.85	1241.61	84085	1044.01	7560	47914	56.98
PROPEQUITY	SM	13-May-2022	148.00	150.00	152.00	142.55	151.95	148.95	148.43	14400	21.37	12	13200	91.67
PROZONINTU	EQ	13-May-2022	21.50	21.70	23.50	21.70	22.85	22.80	22.86	160428	36.68	1076	112905	70.38
PRSMJOHNSN	EQ	13-May-2022	111.45	111.10	117.00	108.05	114.60	114.55	113.30	442184	500.99	6535	181995	41.16
PSB	EQ	13-May-2022	14.15	14.40	14.85	14.30	14.65	14.60	14.60	178704	26.10	842	108589	60.76
PSPPROJECT	EQ	13-May-2022	468.50	470.00	488.50	470.00	474.00	475.45	481.30	69028	332.23	3134	26706	38.69
PSUBNKBEES	EQ	13-May-2022	26.33	26.60	27.25	26.11	26.35	26.21	26.74	1010387	270.13	2422	546927	54.13
PTC	EQ	13-May-2022	82.85	84.05	86.00	82.50	82.80	83.35	84.73	694811	588.74	11744	417591	60.10
PTL	EQ	13-May-2022	30.30	30.00	31.70	29.75	30.85	31.00	30.87	98256	30.33	1270	55691	56.68
PUNJABCHEM	EQ	13-May-2022	1211.65	1200.35	1242.00	1191.00	1215.00	1215.15	1224.17	11474	140.46	1054	6046	52.69
PUNJLLOYD	BZ	13-May-2022	2.35	2.25	2.30	2.25	2.25	2.25	2.25	263232	5.92	221	-	-
PURVA	EQ	13-May-2022	85.25	88.90	91.70	84.55	88.15	88.50	88.84	76360	67.84	1872	18217	23.86
PVP	BE	13-May-2022	5.05	5.15	5.30	5.00	5.30	5.30	5.29	23167	1.22	38	-	-
PVR	EQ	13-May-2022	1755.65	1782.05	1809.00	1742.70	1747.75	1746.45	1772.49	759712	13465.79	30169	205429	27.04
QGOLDHALF	EQ	13-May-2022	43.77	43.77	43.77	43.20	43.28	43.28	43.29	27811	12.04	277	25852	92.96
QNIFTY	EQ	13-May-2022	1657.05	1660.00	1690.00	1654.00	1664.00	1658.95	1677.61	441	7.40	61	421	95.46
QUESS	EQ	13-May-2022	585.85	592.50	618.00	590.00	612.00	610.35	608.61	86074	523.86	6485	30266	35.16
QUICKHEAL	EQ	13-May-2022	171.60	172.50	182.95	172.10	175.60	176.60	177.96	157069	279.51	3513	54759	34.86
RADAAN	BE	13-May-2022	1.60	1.65	1.65	1.60	1.65	1.65	1.65	56389	0.93	97	-	-
RADICO	EQ	13-May-2022	739.80	754.50	790.90	745.25	758.70	760.60	769.98	239876	1847.00	12108	73894	30.81
RADIOCITY	EQ	13-May-2022	22.95	23.00	23.50	23.00	23.00	23.10	23.17	117375	27.20	449	85717	73.03
RAILTEL	EQ	13-May-2022	92.85	94.00	97.40	93.30	96.25	95.80	95.74	579978	555.28	8151	147114	25.37
RAIN	EQ	13-May-2022	146.65	150.00	154.25	147.05	147.10	148.05	150.78	1758562	2651.51	16509	389107	22.13
RAINBOW	EQ	13-May-2022	462.15	469.00	474.75	450.10	455.00	456.40	460.79	631619	2910.42	26452	198575	31.44
RAJESHEXPO	EQ	13-May-2022	593.45	596.45	598.40	585.00	588.00	588.55	589.92	40035	236.17	5826	12655	31.61
RAJMET	EQ	13-May-2022	391.55	380.00	404.30	380.00	404.30	403.60	398.27	32069	127.72	1008	8613	26.86
RAJRATAN	BE	13-May-2022	618.50	588.15	649.40	588.15	633.00	630.30	636.75	21045	134.00	1599	-	-
RAJRILTD	BE	13-May-2022	5.80	6.05	6.05	6.05	6.05	6.05	6.05	113	0.01	3	-	-
RAJSREESUG	EQ	13-May-2022	31.10	32.00	34.20	32.00	33.20	33.35	33.65	64823	21.81	548	39270	60.58
RAJTV	EQ	13-May-2022	34.45	33.60	36.50	33.40	36.00	36.10	36.18	2528	0.91	45	2330	92.17
RALLIS	EQ	13-May-2022	198.00	201.90	205.80	200.00	200.55	200.45	201.74	370460	747.36	7498	168552	45.50
RAMANEWS	EQ	13-May-2022	16.70	17.00	17.45	16.15	16.15	16.60	16.93	61605	10.43	349	36188	58.74
RAMASTEEL	EQ	13-May-2022	340.00	341.00	349.90	324.00	330.00	333.30	336.99	64061	215.88	1580	21368	33.36
RAMCOCEM	EQ	13-May-2022	703.25	709.90	709.90	681.00	683.95	684.10	692.70	493443	3418.08	15167	181674	36.82
RAMCOIND	EQ	13-May-2022	187.70	188.70	197.45	188.70	195.00	191.45	192.40	35327	67.97	1208	20016	56.66
RAMCOSYS	EQ	13-May-2022	242.05	242.75	253.95	242.75	249.00	248.45	249.14	75708	188.62	3391	27026	35.70
RAMKY	EQ	13-May-2022	155.95	159.45	163.85	155.15	156.40	157.20	158.94	89797	142.72	2564	33595	37.41
RANASUG	EQ	13-May-2022	30.80	31.70	32.60	30.90	31.40	31.15	31.75	1402217	445.26	5171	566694	40.41
RANEENGINE	EQ	13-May-2022	211.70	214.85	218.00	202.00	202.00	205.60	209.42	10991	23.02	414	6279	57.13
RANEHOLDIN	EQ	13-May-2022	576.00	570.10	601.65	570.00	590.00	593.85	588.60	11626	68.43	785	6494	55.86
RATEGAIN	EQ	13-May-2022	304.90	306.00	317.50	305.30	307.70	307.40	311.03	247897	771.03	6648	78084	31.50
RATNAMANI	EQ	13-May-2022	2240.10	2269.00	2422.00	2260.00	2373.00	2368.90	2322.43	24748	574.76	6040	11702	47.28
RAYMOND	EQ	13-May-2022	745.30	754.00	782.00	753.25	776.80	772.45	769.66	473002	3640.52	26279	183315	38.76
RBA	EQ	13-May-2022	87.35	88.80	92.85	88.45	91.00	90.05	90.97	1825685	1660.79	24642	999476	54.75
RBL	EQ	13-May-2022	578.75	587.35	617.90	587.00	614.00	608.85	603.71	15562	93.95	1524	6566	42.19
RBLBANK	EQ	13-May-2022	101.70	106.20	114.95	106.20	111.45	110.85	111.33	49291011	54876.62	147432	4010626	8.14
RCF	EQ	13-May-2022	82.00	83.85	84.70	81.45	82.20	82.05	83.38	4074198	3397.18	25620	884450	21.71
RCOM	EQ	13-May-2022	2.30	2.30	2.50	2.30	2.50	2.45	2.43	10462710	253.97	14438	4979229	47.59
RECLTD	EQ	13-May-2022	115.90	117.05	118.30	113.50	114.00	114.00	115.81	6032969	6986.80	28957	3517003	58.30
RECLTD	N1	13-May-2022	1043.48	1039.60	1039.60	1039.60	1039.60	1039.60	1039.60	40	0.42	1	40	100.00
RECLTD	N6	13-May-2022	1216.79	1214.00	1216.79	1214.00	1214.00	1214.00	1214.00	4001	48.57	3	4001	100.00
RECLTD	N8	13-May-2022	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	185	1.98	4	185	100.00
RECLTD	N9	13-May-2022	1217.99	1218.00	1218.00	1211.00	1212.10	1213.41	1213.22	851	10.32	20	732	86.02
RECLTD	NE	13-May-2022	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	55	0.60	3	55	100.00
REDINGTON	EQ	13-May-2022	132.75	134.70	138.30	132.25	134.00	133.80	135.63	4240350	5751.30	34715	1511214	35.64
REFEX	EQ	13-May-2022	121.85	123.70	129.00	121.00	122.45	121.75	124.01	73712	91.41	2395	37676	51.11
RELAXO	EQ	13-May-2022	1018.75	1020.20	1035.00	960.00	1015.00	1018.30	1017.38	147898	1504.68	14589	30788	20.82
RELCAPITAL	EQ	13-May-2022	13.80	13.75	14.45	13.75	14.40	14.15	14.21	1346955	191.35	3716	702889	52.18
RELIANCE	EQ	13-May-2022	2399.40	2426.00	2478.00	2415.35	2431.45	2426.60	2451.67	8910998	218468.00	408746	4652716	52.21
RELIGARE	EQ	13-May-2022	106.55	108.50	113.50	106.30	112.50	112.20	110.97	908942	1008.70	6651	516560	56.83
RELINFRA	EQ	13-May-2022	100.90	104.55	107.00	101.00	102.00	102.05	104.20	2307109	2404.09	18849	1181707	51.22
REMSONSIND	EQ	13-May-2022	196.45	193.55	199.85	192.75	193.50	194.40	195.27	2583	5.04	181	865	33.49
RENUKA	EQ	13-May-2022	42.05	43.00	46.80	42.75	44.70	44.60	44.86	15903209	7133.48	43748	5017523	31.55
REPCOHOME	EQ	13-May-2022	157.80	164.00	164.00	154.00	154.20	154.80	157.79	104209	164.43	3144	59758	57.34
REPL	EQ	13-May-2022	194.60	197.45	204.45	195.00	195.00	197.70	200.52	5863	11.76	294	3759	64.11
REPRO	EQ	13-May-2022	378.65	383.85	390.45	379.15	386.00	388.95	386.74	1113	4.30	94	715	64.24
RESPONIND	EQ	13-May-2022	127.40	130.80	139.60	123.65	137.25	136.35	134.02	201221	269.67	5284	15232	7.57
REVATHI	EQ	13-May-2022	577.25	583.00	600.00	562.55	563.20	571.50	584.85	2338	13.67	270	1187	50.77
REXPIPES	SM	13-May-2022	29.95	29.00	30.85	28.50	30.25	30.25	29.52	20000	5.90	5	12000	60.00
RGL	EQ	13-May-2022	623.60	623.60	687.80	623.60	665.65	678.90	651.92	38733	252.51	1694	3983	10.28
RHFL	EQ	13-May-2022	3.25	3.40	3.55	3.35	3.55	3.55	3.52	1252617	44.12	1193	790360	63.10
RHFL	N6	13-May-2022	302.02	310.02	330.00	310.02	312.00	315.28	319.85	9415	30.11	192	8893	94.46
RHFL	N8	13-May-2022	205.49	196.00	235.00	196.00	205.11	205.11	215.41	22	0.05	4	1	4.55
RHIM	EQ	13-May-2022	535.45	540.00	563.45	525.90	549.85	544.10	537.83	1125959	6055.74	26529	907270	80.58
RICHA	SM	13-May-2022	87.35	77.15	77.15	77.15	77.15	77.15	77.15	1000	0.77	1	1000	100.00
RICOAUTO	EQ	13-May-2022	32.45	32.65	33.85	32.50	33.00	32.80	33.16	278509	92.36	2427	121785	43.73
RIIL	EQ	13-May-2022	960.80	986.95	1024.30	965.30	977.00	972.85	992.98	2182250	21669.33	68484	169304	7.76
RITCO	EQ	13-May-2022	118.20	123.50	124.10	115.00	124.10	124.10	122.90	27521	33.82	302	15666	56.92
RITES	EQ	13-May-2022	246.55	247.35	250.35	244.40	246.20	246.05	247.13	108482	268.09	7010	64337	59.31
RKDL	BE	13-May-2022	10.00	10.20	10.40	9.70	10.35	10.20	9.99	3510	0.35	39	-	-
RKEC	EQ	13-May-2022	41.60	42.85	44.50	41.05	41.05	41.95	42.98	9912	4.26	133	6161	62.16
RKFORGE	EQ	13-May-2022	152.85	158.65	162.80	155.65	159.95	158.20	159.79	290210	463.71	8561	127495	43.93
RMCL	BZ	13-May-2022	2.20	2.20	2.20	2.10	2.10	2.15	2.13	68721	1.47	52	-	-
RML	EQ	13-May-2022	294.25	297.15	306.00	297.00	297.00	298.30	300.84	5261	15.83	410	3446	65.50
RNAVAL	BZ	13-May-2022	2.90	2.95	3.00	2.80	2.80	2.85	2.93	1065769	31.27	949	-	-
ROHLTD	EQ	13-May-2022	121.55	122.05	126.65	122.05	124.25	124.10	124.89	22161	27.68	584	12678	57.21
ROLEXRINGS	EQ	13-May-2022	1146.10	1153.35	1165.10	1128.15	1160.00	1159.65	1151.17	8746	100.68	1564	5002	57.19
ROLLT	EQ	13-May-2022	1.55	1.55	1.60	1.55	1.60	1.60	1.60	918783	14.67	509	881374	95.93
ROLTA	BE	13-May-2022	4.65	4.45	4.85	4.45	4.75	4.75	4.54	538131	24.42	838	-	-
ROML	EQ	13-May-2022	65.20	67.75	68.45	65.45	68.45	68.45	68.03	10420	7.09	175	7993	76.71
ROSSARI	EQ	13-May-2022	880.30	881.00	884.05	867.00	869.55	874.25	874.09	28740	251.21	5130	9308	32.39
ROSSELLIND	EQ	13-May-2022	170.65	171.55	178.50	170.45	173.80	174.10	174.48	27468	47.93	948	12172	44.31
ROTO	EQ	13-May-2022	408.45	418.45	429.05	410.45	412.10	413.45	421.38	15478	65.22	825	6386	41.26
ROUTE	EQ	13-May-2022	1371.85	1410.00	1439.50	1392.50	1410.05	1404.20	1414.32	83435	1180.04	8741	23156	27.75
RPGLIFE	EQ	13-May-2022	461.35	463.70	484.80	462.05	476.80	472.50	475.71	19451	92.53	1511	8198	42.15
RPOWER	EQ	13-May-2022	12.40	12.60	12.95	12.40	12.45	12.50	12.69	18653085	2366.77	18073	7155249	38.36
RPPINFRA	EQ	13-May-2022	39.20	39.75	42.75	39.25	40.80	40.45	40.57	80157	32.52	1307	40560	50.60
RPPL	EQ	13-May-2022	176.20	177.30	207.70	175.65	207.65	186.35	182.83	15194	27.78	844	6560	43.17
RPSGVENT	EQ	13-May-2022	497.15	504.00	576.95	494.50	520.00	517.80	539.99	222810	1203.15	15634	33278	14.94
RSSOFTWARE	EQ	13-May-2022	25.95	26.00	27.95	26.00	26.90	26.90	26.93	44545	11.99	689	24191	54.31
RSWM	EQ	13-May-2022	418.75	426.00	444.00	419.00	423.00	423.65	433.34	142160	616.04	7510	58387	41.07
RSYSTEMS	EQ	13-May-2022	210.45	219.00	224.00	210.00	216.00	217.95	219.25	79960	175.31	4914	29180	36.49
RTNINDIA	EQ	13-May-2022	31.25	33.45	37.50	32.30	37.50	37.45	36.37	8071986	2935.42	24798	2419300	29.97
RTNPOWER	EQ	13-May-2022	4.35	4.50	4.55	4.45	4.55	4.50	4.54	20843821	946.52	10552	15289046	73.35
RUBYMILLS	EQ	13-May-2022	361.50	369.00	385.00	365.00	368.50	368.05	373.97	47000	175.77	2401	16041	34.13
RUCHI	EQ	13-May-2022	937.20	980.55	1021.55	961.10	989.65	978.85	989.52	6102067	60380.98	196214	1078080	17.67
RUCHINFRA	BE	13-May-2022	8.55	8.55	8.95	8.25	8.95	8.95	8.68	94405	8.19	318	-	-
RUCHIRA	EQ	13-May-2022	87.85	90.00	93.90	89.65	91.55	90.95	91.47	120686	110.39	3132	45880	38.02
RUPA	EQ	13-May-2022	481.20	484.90	503.95	464.35	468.00	470.85	487.34	553759	2698.70	13788	166066	29.99
RUSHIL	EQ	13-May-2022	409.25	417.00	440.00	403.35	415.00	413.70	415.79	63352	263.41	3568	27840	43.94
RVHL	BE	13-May-2022	21.75	22.40	22.40	20.90	21.90	21.40	21.61	12563	2.71	42	-	-
RVNL	EQ	13-May-2022	30.45	30.85	31.35	30.75	31.25	31.00	31.06	1511968	469.62	10237	607595	40.19
SABEVENTS	EQ	13-May-2022	5.90	6.10	6.15	5.70	6.15	6.15	6.02	19241	1.16	83	10916	56.73
SABTN	BE	13-May-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	3	0.00	1	-	-
SADBHAV	EQ	13-May-2022	25.80	27.80	27.80	25.65	26.00	25.95	26.67	560913	149.58	2516	274097	48.87
SADBHIN	BE	13-May-2022	8.90	8.90	9.30	8.85	9.30	9.30	9.17	143738	13.18	216	-	-
SAFARI	EQ	13-May-2022	906.75	932.00	960.00	880.00	889.00	898.00	906.87	50892	461.53	3227	23273	45.73
SAGARDEEP	EQ	13-May-2022	30.55	28.75	31.50	28.75	31.50	30.70	30.39	33757	10.26	560	19036	56.39
SAGCEM	EQ	13-May-2022	203.00	210.80	223.50	207.10	213.50	214.45	210.66	54868	115.58	2282	32442	59.13
SAIL	EQ	13-May-2022	80.70	82.70	83.80	79.20	79.45	79.65	81.34	32364015	26324.07	115390	8578607	26.51
SAKAR	EQ	13-May-2022	114.00	115.00	123.80	115.00	118.05	120.60	119.43	7281	8.70	196	4056	55.71
SAKHTISUG	EQ	13-May-2022	15.45	15.85	16.80	15.70	16.15	15.90	16.10	229345	36.92	937	104508	45.57
SAKSOFT	EQ	13-May-2022	691.40	708.00	742.85	694.95	708.20	709.40	718.13	36956	265.39	3239	8778	23.75
SAKUMA	EQ	13-May-2022	16.05	16.25	19.10	16.25	18.00	18.05	18.15	3721621	675.43	5600	1591905	42.77
SALASAR	EQ	13-May-2022	235.10	241.45	244.90	232.50	237.10	237.40	239.26	139457	333.67	2397	109062	78.20
SALONA	EQ	13-May-2022	231.80	245.35	246.30	231.45	237.80	236.40	239.17	3433	8.21	234	1928	56.16
SALSTEEL	EQ	13-May-2022	8.65	8.65	9.05	8.55	9.00	9.05	8.90	77808	6.92	369	52980	68.09
SALZERELEC	EQ	13-May-2022	180.25	182.00	188.35	179.00	180.40	180.60	183.26	30316	55.56	1286	14211	46.88
SAMBHAAV	EQ	13-May-2022	4.25	4.40	4.60	4.00	4.25	4.15	4.25	189275	8.05	395	143891	76.02
SANCO	EQ	13-May-2022	9.90	9.85	10.35	9.80	10.35	10.35	10.24	22014	2.25	64	16252	73.83
SANDESH	EQ	13-May-2022	701.15	711.65	727.00	689.90	692.00	704.90	711.41	1200	8.54	198	721	60.08
SANDHAR	EQ	13-May-2022	224.55	225.25	234.80	225.20	225.65	227.50	229.31	19309	44.28	1160	9804	50.77
SANGAMIND	EQ	13-May-2022	280.50	294.90	333.70	288.55	288.55	292.90	299.37	39183	117.30	2089	14044	35.84
SANGHIIND	EQ	13-May-2022	39.85	42.00	42.00	40.00	41.25	40.95	40.92	301728	123.47	3083	146239	48.47
SANGHVIMOV	EQ	13-May-2022	170.15	174.35	178.15	171.65	175.00	176.00	175.10	47553	83.27	1247	26205	55.11
SANGINITA	EQ	13-May-2022	19.85	20.35	23.75	20.00	22.65	22.65	22.38	85163	19.06	644	40089	47.07
SANOFI	EQ	13-May-2022	6533.25	6633.25	6798.00	6500.00	6771.00	6754.70	6657.49	22317	1485.75	6329	9732	43.61
SANSERA	EQ	13-May-2022	700.50	717.75	718.75	670.05	672.00	683.30	703.60	46229	325.27	7906	10254	22.18
SANWARIA	BZ	13-May-2022	0.85	0.85	0.90	0.80	0.90	0.90	0.88	1446428	12.76	1021	-	-
SAPPHIRE	EQ	13-May-2022	1040.10	1099.85	1099.85	998.00	1020.10	1013.40	1027.07	262862	2699.77	27424	144311	54.90
SARDAEN	EQ	13-May-2022	1002.35	1009.00	1030.95	950.05	956.65	960.05	993.60	120598	1198.27	16126	59790	49.58
SAREGAMA	EQ	13-May-2022	361.35	368.00	379.40	365.95	379.40	379.40	374.34	518902	1942.46	1837	484245	93.32
SARLAPOLY	EQ	13-May-2022	47.05	47.70	52.55	47.70	51.75	50.00	50.51	254003	128.30	3396	101628	40.01
SARVESHWAR	SM	13-May-2022	38.50	40.40	40.40	40.40	40.40	40.40	40.40	3200	1.29	2	3200	100.00
SASKEN	EQ	13-May-2022	745.85	749.60	785.90	739.55	746.00	747.60	761.55	15802	120.34	2041	5833	36.91
SASTASUNDR	EQ	13-May-2022	324.10	323.05	350.05	323.05	329.95	330.30	336.45	51841	174.42	3930	14477	27.93
SATIA	EQ	13-May-2022	113.10	117.80	123.45	115.15	115.50	116.70	118.97	208338	247.86	6151	92714	44.50
SATIN	EQ	13-May-2022	102.90	107.85	108.00	100.30	108.00	105.95	104.55	328932	343.90	1664	231185	70.28
SBC	EQ	13-May-2022	5.50	5.30	5.75	5.30	5.70	5.65	5.63	975182	54.86	2011	531754	54.53
SBCL	EQ	13-May-2022	392.05	401.00	437.00	395.80	416.00	419.30	422.53	127027	536.72	7170	59777	47.06
SBICARD	EQ	13-May-2022	736.25	749.00	755.55	710.80	718.65	715.70	736.36	1613193	11878.92	59580	931636	57.75
SBIETFCON	EQ	13-May-2022	65.16	68.70	68.70	64.30	65.70	65.89	66.08	1222	0.81	126	1059	86.66
SBIETFIT	EQ	13-May-2022	302.80	310.00	310.00	302.80	303.95	303.60	305.50	13475	41.17	299	7335	54.43
SBIETFPB	EQ	13-May-2022	171.51	175.30	175.30	168.45	169.00	169.04	171.02	3771	6.45	92	3358	89.05
SBIETFQLTY	EQ	13-May-2022	138.77	139.00	141.75	139.00	139.50	139.89	140.66	2416	3.40	77	2257	93.42
SBILIFE	EQ	13-May-2022	1060.60	1075.00	1079.00	1038.55	1041.55	1044.95	1057.06	1108831	11721.04	57704	533492	48.11
SBIN	EQ	13-May-2022	462.65	469.45	477.00	439.75	440.50	444.65	461.88	61403008	283605.28	595336	21063112	34.30
SCAPDVR	EQ	13-May-2022	10.80	10.50	11.15	10.50	11.00	10.90	10.95	256916	28.13	366	187029	72.80
SCHAEFFLER	EQ	13-May-2022	1979.90	2010.60	2058.45	1970.45	2005.00	1984.35	1992.07	149438	2976.91	25795	107707	72.07
SCHAND	EQ	13-May-2022	93.30	94.65	99.20	94.65	97.00	96.80	97.08	38631	37.50	1177	22753	58.90
SCHNEIDER	EQ	13-May-2022	114.20	116.00	118.45	112.05	113.75	113.55	115.88	464033	537.71	7349	125290	27.00
SCI	EQ	13-May-2022	110.60	112.55	115.65	111.90	113.00	112.70	113.80	984221	1120.01	7794	333863	33.92
SDBL	BE	13-May-2022	56.05	56.90	58.85	55.70	57.80	58.45	57.97	121809	70.61	663	-	-
SDL24BEES	EQ	13-May-2022	106.00	106.05	106.15	106.00	106.00	106.00	106.02	1225	1.30	18	1205	98.37
SDL26BEES	EQ	13-May-2022	105.82	105.82	105.82	104.06	105.73	105.73	105.81	17318	18.32	22	17316	99.99
SEAMECLTD	EQ	13-May-2022	862.80	918.20	945.40	876.95	905.00	895.60	909.46	46012	418.46	5386	9189	19.97
SECURKLOUD	EQ	13-May-2022	65.50	68.95	69.25	65.55	67.00	66.90	67.21	85615	57.54	1562	60947	71.19
SEJALLTD	BE	13-May-2022	242.40	251.90	254.50	250.00	253.95	252.95	253.27	12961	32.83	133	-	-
SELAN	EQ	13-May-2022	195.30	198.40	198.40	194.45	194.45	194.90	194.97	63008	122.84	1011	36009	57.15
SELMC	BE	13-May-2022	1445.10	1416.20	1416.20	1416.20	1416.20	1416.20	1416.20	173	2.45	57	-	-
SEPC	EQ	13-May-2022	7.55	8.30	9.05	8.05	8.90	8.90	8.90	3145247	279.87	2682	1744371	55.46
SEPOWER	EQ	13-May-2022	18.15	17.25	19.05	17.25	18.80	18.90	18.35	75043	13.77	450	47992	63.95
SEQUENT	EQ	13-May-2022	112.40	114.60	118.00	110.50	111.25	112.00	114.00	914835	1042.93	16997	386993	42.30
SERVOTECH	EQ	13-May-2022	79.20	79.20	82.60	76.20	76.55	77.45	78.02	111980	87.37	469	8230	7.35
SESHAPAPER	EQ	13-May-2022	179.05	186.00	188.00	178.60	181.50	181.00	183.25	86789	159.04	1542	47507	54.74
SETCO	EQ	13-May-2022	13.65	13.95	14.55	13.55	13.70	13.70	14.08	95231	13.41	434	52826	55.47
SETF10GILT	EQ	13-May-2022	199.46	198.40	198.94	198.04	198.90	198.15	198.17	142	0.28	6	142	100.00
SETFGOLD	EQ	13-May-2022	45.27	45.86	45.86	44.46	44.59	44.52	44.58	946390	421.92	1619	660472	69.79
SETFNIF50	EQ	13-May-2022	162.70	165.75	165.75	161.65	161.98	162.09	164.06	597561	980.36	3533	546698	91.49
SETFNIFBK	EQ	13-May-2022	335.33	337.00	344.15	330.75	331.78	332.00	335.97	44152	148.34	1092	25865	58.58
SETFNN50	EQ	13-May-2022	395.13	402.98	450.99	390.70	390.70	394.00	400.39	33643	134.70	809	20807	61.85
SETUINFRA	BE	13-May-2022	2.45	2.35	2.50	2.35	2.35	2.35	2.36	130433	3.08	183	-	-
SEYAIND	BE	13-May-2022	29.35	30.80	30.80	28.50	30.80	30.80	30.62	20964	6.42	63	-	-
SFL	EQ	13-May-2022	3357.05	3230.10	3274.55	3082.90	3183.00	3174.80	3159.56	69190	2186.10	14321	18330	26.49
SGBAPR28I	GB	13-May-2022	4733.48	4725.00	4750.00	4705.20	4710.25	4711.83	4717.87	117	5.52	32	107	91.45
SGBAUG24	GB	13-May-2022	4925.72	4821.00	4999.00	4821.00	4911.10	4911.10	4914.21	295	14.50	37	292	98.98
SGBAUG27	GB	13-May-2022	4785.00	4737.00	4738.00	4721.10	4738.00	4734.95	4725.49	408	19.28	53	402	98.53
SGBAUG28V	GB	13-May-2022	4776.77	4776.76	4779.99	4747.50	4769.00	4765.74	4755.78	2383	113.33	303	1888	79.23
SGBAUG29V	GB	13-May-2022	4722.41	4722.41	4750.00	4670.00	4717.00	4718.84	4705.88	753	35.44	69	672	89.24
SGBD29VIII	GB	13-May-2022	4726.88	4725.00	4740.00	4710.00	4715.00	4716.51	4718.79	440	20.76	54	330	75.00
SGBDC27VII	GB	13-May-2022	4719.76	4720.00	4880.00	4717.00	4775.00	4775.00	4763.87	39	1.86	6	38	97.44
SGBDEC26	GB	13-May-2022	4721.00	4721.00	4721.00	4721.00	4721.00	4721.00	4721.00	2	0.09	1	2	100.00
SGBFEB24	GB	13-May-2022	4928.63	4890.00	4915.00	4832.00	4903.05	4903.05	4876.34	446	21.75	20	263	58.97
SGBFEB27	GB	13-May-2022	4800.00	4685.00	4780.00	4685.00	4780.00	4780.00	4779.56	218	10.42	7	218	100.00
SGBFEB28IX	GB	13-May-2022	4732.00	4732.00	4831.99	4732.00	4831.99	4831.99	4746.28	7	0.33	7	7	100.00
SGBFEB29XI	GB	13-May-2022	4724.00	4710.00	4725.00	4700.00	4720.00	4720.00	4712.93	39	1.84	11	39	100.00
SGBJAN26	GB	13-May-2022	4780.00	4809.00	4809.00	4705.00	4705.00	4712.88	4712.88	200	9.43	9	200	100.00
SGBJAN29IX	GB	13-May-2022	4720.65	4720.65	4730.00	4700.01	4710.00	4714.22	4717.39	810	38.21	104	705	87.04
SGBJAN29X	GB	13-May-2022	4740.10	4741.00	4779.00	4661.00	4750.00	4750.00	4729.28	52	2.46	19	46	88.46
SGBJAN30IX	GB	13-May-2022	4726.04	4725.00	4769.00	4715.00	4759.00	4720.94	4735.19	159	7.53	43	144	90.57
SGBJU29III	GB	13-May-2022	4729.08	4711.00	4734.00	4702.00	4727.00	4717.32	4715.66	70	3.30	27	66	94.29
SGBJUL25	GB	13-May-2022	4952.73	4950.00	4950.00	4880.00	4880.00	4896.62	4921.88	955	47.00	11	955	100.00
SGBJUL28IV	GB	13-May-2022	4720.16	4701.02	4740.00	4700.01	4725.00	4725.23	4712.26	743	35.01	82	658	88.56
SGBJUL29IV	GB	13-May-2022	4726.86	4757.80	4757.80	4701.00	4710.00	4740.70	4719.08	285	13.45	130	197	69.12
SGBJUN28	GB	13-May-2022	4724.11	4720.00	4740.00	4704.10	4711.01	4715.67	4720.51	63	2.97	18	60	95.24
SGBJUN29II	GB	13-May-2022	4736.29	4730.00	4739.95	4715.00	4715.00	4716.91	4724.48	254	12.00	35	189	74.41
SGBMAR24	GB	13-May-2022	4905.58	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	11	0.54	2	11	100.00
SGBMAR25	GB	13-May-2022	4907.12	4865.00	4900.00	4865.00	4900.00	4898.82	4894.04	242	11.84	18	242	100.00
SGBMAR28X	GB	13-May-2022	4733.43	4820.00	4840.00	4701.50	4717.00	4717.60	4723.45	79	3.73	12	74	93.67
SGBMAR30X	GB	13-May-2022	4761.56	4755.00	4840.00	4755.00	4836.00	4829.16	4812.05	86	4.14	28	63	73.26
SGBMAY25	GB	13-May-2022	4848.19	4763.00	4867.92	4763.00	4800.00	4803.37	4803.10	259	12.44	9	259	100.00
SGBMAY28	GB	13-May-2022	4737.66	4726.01	4745.00	4722.00	4722.00	4722.00	4729.96	167	7.90	15	163	97.60
SGBMAY29I	GB	13-May-2022	4732.64	4735.00	4737.99	4710.00	4711.00	4712.10	4718.62	1236	58.32	121	1054	85.28
SGBMR29XII	GB	13-May-2022	4730.84	4711.00	4749.87	4700.50	4728.99	4711.74	4715.64	279	13.16	178	223	79.93
SGBN28VIII	GB	13-May-2022	4767.01	4745.01	4745.01	4702.00	4710.50	4712.70	4723.02	399	18.84	70	371	92.98
SGBNOV23	GB	13-May-2022	5061.89	5075.00	5100.00	4980.00	4980.00	4980.00	5004.58	36	1.80	9	25	69.44
SGBNOV24	GB	13-May-2022	4908.99	4840.00	4889.00	4840.00	4889.00	4875.50	4874.28	338	16.48	18	338	100.00
SGBNOV25VI	GB	13-May-2022	4850.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	5	0.25	1	5	100.00
SGBNOV26	GB	13-May-2022	4755.00	4754.00	4754.00	4754.00	4754.00	4754.00	4754.00	31	1.47	2	31	100.00
SGBNV29VII	GB	13-May-2022	4722.85	4720.00	4735.00	4635.00	4710.00	4717.70	4710.30	1086	51.15	238	881	81.12
SGBOC28VII	GB	13-May-2022	4711.70	4705.10	4720.00	4705.10	4720.00	4720.00	4713.76	133	6.27	36	84	63.16
SGBOCT25	GB	13-May-2022	4902.00	4900.00	4900.00	4800.00	4800.00	4805.70	4806.13	222	10.67	11	222	100.00
SGBOCT25IV	GB	13-May-2022	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	9	0.44	5	9	100.00
SGBOCT25V	GB	13-May-2022	4900.00	4949.00	4949.00	4949.00	4949.00	4949.00	4949.00	1	0.05	1	1	100.00
SGBOCT26	GB	13-May-2022	4765.01	4765.00	4765.00	4725.01	4725.01	4749.79	4759.15	65	3.09	10	65	100.00
SGBOCT27VI	GB	13-May-2022	4717.00	4750.00	4750.00	4710.00	4710.00	4710.00	4726.67	12	0.57	2	12	100.00
SGBSEP24	GB	13-May-2022	4904.16	4903.00	4950.00	4900.00	4950.00	4950.00	4904.63	70	3.43	6	70	100.00
SGBSEP28VI	GB	13-May-2022	4733.88	4712.30	4740.00	4700.00	4735.00	4730.43	4709.00	2288	107.74	311	1869	81.69
SGBSEP29VI	GB	13-May-2022	4725.44	4725.44	4745.00	4711.50	4716.00	4720.78	4718.75	431	20.34	187	360	83.53
SGIL	EQ	13-May-2022	170.20	180.80	180.80	174.00	176.40	175.10	176.01	1884	3.32	118	1168	62.00
SGL	EQ	13-May-2022	25.00	25.50	25.50	23.90	24.45	25.30	25.07	18225	4.57	226	10814	59.34
SHAHALLOYS	EQ	13-May-2022	70.60	73.50	74.10	70.30	74.00	73.90	73.46	37683	27.68	359	29079	77.17
SHAILY	EQ	13-May-2022	1570.75	1599.00	1676.35	1580.00	1624.00	1622.25	1636.08	3723	60.91	883	2245	60.30
SHAKTIPUMP	EQ	13-May-2022	420.05	432.00	448.85	428.30	444.00	440.50	439.92	51113	224.85	3300	20671	40.44
SHALBY	EQ	13-May-2022	104.25	107.90	109.50	105.85	106.50	106.95	107.80	54340	58.58	1968	20717	38.12
SHALPAINTS	EQ	13-May-2022	124.85	130.90	138.00	128.05	132.30	131.00	131.94	150143	198.10	3423	49499	32.97
SHANKARA	EQ	13-May-2022	659.20	672.35	691.80	659.80	682.10	681.85	677.73	44695	302.91	3132	17504	39.16
SHANTI	EQ	13-May-2022	19.95	20.90	20.90	19.45	20.90	20.90	20.71	796	0.16	25	640	80.40
SHANTIGEAR	EQ	13-May-2022	207.95	211.65	225.00	207.55	210.50	211.95	216.27	472696	1022.32	16127	59704	12.63
SHARDACROP	EQ	13-May-2022	587.00	610.00	645.70	605.50	645.70	645.70	633.25	270670	1714.02	15432	142618	52.69
SHARDAMOTR	EQ	13-May-2022	657.90	650.35	669.50	650.00	653.50	656.80	659.71	6919	45.65	712	3695	53.40
SHAREINDIA	EQ	13-May-2022	1172.80	1228.00	1228.00	1175.00	1195.00	1203.75	1206.88	81774	986.91	6343	64307	78.64
SHARIABEES	EQ	13-May-2022	402.42	417.70	417.70	399.12	400.40	400.30	402.77	881	3.55	75	836	94.89
SHEMAROO	EQ	13-May-2022	106.90	114.00	114.90	108.05	108.80	109.50	111.17	23182	25.77	711	15748	67.93
SHIGAN	SM	13-May-2022	115.45	120.50	124.00	116.00	122.20	122.45	120.72	153000	184.71	45	93000	60.78
SHIL	EQ	13-May-2022	291.55	295.00	306.70	294.30	301.90	299.50	299.69	61601	184.61	3123	30349	49.27
SHILPAMED	EQ	13-May-2022	392.10	398.95	401.95	385.00	385.10	386.10	392.39	42786	167.89	1875	20339	47.54
SHIVALIK	EQ	13-May-2022	760.80	761.55	811.25	746.50	764.00	764.40	784.09	8362	65.57	876	4272	51.09
SHIVAMAUTO	EQ	13-May-2022	29.25	30.65	30.70	29.25	30.50	30.30	30.19	124547	37.60	619	99022	79.51
SHIVAMILLS	EQ	13-May-2022	94.85	95.10	99.55	91.10	93.60	94.95	95.41	35772	34.13	791	15799	44.17
SHIVATEX	EQ	13-May-2022	185.35	190.10	196.15	190.00	192.75	192.85	193.07	7992	15.43	303	3966	49.62
SHK	EQ	13-May-2022	129.25	132.90	134.70	128.40	129.50	130.20	131.52	227991	299.85	2887	128494	56.36
SHOPERSTOP	EQ	13-May-2022	441.65	459.00	476.00	446.00	470.00	470.35	468.86	331411	1553.84	14190	108971	32.88
SHRADHA	EQ	13-May-2022	43.20	43.25	45.95	43.20	44.10	45.00	44.41	3354	1.49	80	2227	66.40
SHREDIGCEM	EQ	13-May-2022	62.25	63.40	64.75	62.25	63.20	62.75	63.40	131048	83.08	3050	65882	50.27
SHREECEM	EQ	13-May-2022	22627.40	23000.00	23080.05	22400.00	22480.00	22565.35	22712.90	44842	10184.92	13732	18815	41.96
SHREEPUSHK	EQ	13-May-2022	258.40	259.00	284.35	259.00	273.00	272.00	272.61	146679	399.86	5493	65282	44.51
SHREERAMA	EQ	13-May-2022	12.45	12.05	12.90	12.05	12.20	12.25	12.44	79860	9.94	460	51650	64.68
SHRENIK	EQ	13-May-2022	2.15	2.20	2.35	2.20	2.35	2.35	2.30	1729524	39.82	1601	980640	56.70
SHREYANIND	EQ	13-May-2022	112.60	114.25	133.00	110.35	113.00	112.85	114.90	16960	19.49	563	7183	42.35
SHREYAS	EQ	13-May-2022	290.65	300.00	314.00	297.60	308.00	303.35	304.28	61858	188.22	2736	32972	53.30
SHRIPISTON	BE	13-May-2022	652.00	665.00	684.50	656.00	684.50	684.50	666.45	212	1.41	10	-	-
SHRIRAMCIT	EQ	13-May-2022	1642.60	1683.00	1689.65	1615.00	1615.00	1650.40	1647.80	15913	262.22	3999	4046	25.43
SHRIRAMPPS	EQ	13-May-2022	61.45	61.70	65.95	61.70	64.25	63.85	64.17	722400	463.55	7814	497134	68.82
SHUBHLAXMI	SM	13-May-2022	18.40	18.40	19.00	18.40	18.40	18.40	18.80	11000	2.07	10	11000	100.00
SHYAMCENT	EQ	13-May-2022	22.35	22.65	23.45	22.35	23.15	23.10	23.35	792817	185.14	2610	564151	71.16
SHYAMMETL	EQ	13-May-2022	299.90	301.25	307.00	300.00	302.90	301.05	303.40	134723	408.74	5542	65371	48.52
SHYAMTEL	BE	13-May-2022	9.80	9.35	9.50	9.35	9.50	9.50	9.45	1700	0.16	6	-	-
SICAL	EQ	13-May-2022	10.00	10.95	11.00	10.15	10.95	10.85	10.75	121633	13.07	491	99465	81.77
SIEMENS	EQ	13-May-2022	2275.90	2315.00	2346.20	2154.50	2293.05	2300.50	2282.52	1147133	26183.56	68069	332335	28.97
SIGACHI	EQ	13-May-2022	256.10	262.00	288.10	258.40	269.00	269.40	271.26	238471	646.88	10764	65445	27.44
SIGIND	EQ	13-May-2022	36.30	36.35	38.80	36.00	36.55	36.90	37.63	22888	8.61	334	10049	43.91
SIKKO	EQ	13-May-2022	53.95	56.90	56.90	54.40	55.00	55.00	55.58	260	0.14	18	101	38.85
SIL	BE	13-May-2022	14.80	15.00	15.40	15.00	15.05	15.10	15.09	2348	0.35	18	-	-
SILGO	EQ	13-May-2022	31.55	31.95	33.30	31.80	33.05	32.80	32.68	100768	32.93	422	83547	82.91
SILINV	EQ	13-May-2022	284.75	293.25	341.70	293.25	310.00	312.20	328.85	16479	54.19	794	7730	46.91
SILLYMONKS	EQ	13-May-2022	20.90	21.40	21.40	20.05	20.25	20.50	20.87	4184	0.87	35	1659	39.65
SILVER	EQ	13-May-2022	62.31	61.94	61.94	60.05	61.10	61.16	61.04	168617	102.92	818	156968	93.09
SILVERBEES	EQ	13-May-2022	59.99	59.99	59.99	58.75	59.14	59.14	59.07	974549	575.65	2676	807394	82.85
SILVERTUC	EQ	13-May-2022	267.60	280.95	280.95	280.95	280.95	280.95	280.95	1450	4.07	11	1450	100.00
SIMBHALS	BE	13-May-2022	25.30	25.00	26.55	24.50	26.30	26.35	25.60	73012	18.69	268	-	-
SIMPLEXINF	BE	13-May-2022	73.95	71.20	77.60	71.00	73.00	74.90	74.60	168863	125.97	465	-	-
SINTERCOM	EQ	13-May-2022	88.00	89.05	90.85	88.00	88.00	88.65	88.93	2224	1.98	79	1661	74.69
SIRCA	EQ	13-May-2022	424.10	426.25	446.50	426.25	431.10	433.00	438.03	12939	56.68	625	7538	58.26
SIS	EQ	13-May-2022	477.35	476.00	483.60	463.70	469.75	470.25	480.94	205554	988.60	2106	184060	89.54
SITINET	BE	13-May-2022	2.10	2.05	2.20	2.05	2.20	2.20	2.17	780341	16.90	654	-	-
SIYSIL	EQ	13-May-2022	552.75	569.85	577.65	536.00	539.00	540.40	558.47	65594	366.33	5351	30213	46.06
SJS	EQ	13-May-2022	379.85	383.55	388.00	375.05	375.05	375.75	380.01	34367	130.60	1875	15797	45.97
SJVN	EQ	13-May-2022	27.25	27.40	27.55	27.20	27.25	27.35	27.41	2807496	769.50	7392	1365901	48.65
SKFINDIA	EQ	13-May-2022	3103.45	3119.80	3292.65	3115.05	3169.00	3166.85	3184.24	51943	1653.99	14383	22850	43.99
SKIPPER	EQ	13-May-2022	60.60	62.30	64.60	58.40	60.00	58.85	60.86	277967	169.16	3778	103935	37.39
SKMEGGPROD	EQ	13-May-2022	59.10	60.30	62.40	59.10	59.20	59.75	60.46	28698	17.35	575	14490	50.49
SMARTLINK	EQ	13-May-2022	116.85	121.00	122.65	113.15	113.40	114.10	119.37	33975	40.56	1045	13594	40.01
SMCGLOBAL	EQ	13-May-2022	79.75	79.75	81.25	79.20	79.50	79.85	79.98	280794	224.57	1477	206040	73.38
SMLISUZU	EQ	13-May-2022	527.75	544.90	570.00	540.00	560.00	558.05	558.88	24672	137.89	1714	14505	58.79
SMLT	EQ	13-May-2022	101.30	102.75	107.00	97.50	98.30	99.65	102.98	18317	18.86	776	10535	57.51
SMSLIFE	EQ	13-May-2022	576.50	572.05	613.65	557.10	559.00	563.90	581.52	4750	27.62	526	2544	53.56
SMSPHARMA	EQ	13-May-2022	82.15	82.15	87.35	81.70	83.35	82.35	83.02	89980	74.70	1353	56065	62.31
SNOWMAN	EQ	13-May-2022	30.90	31.25	32.35	31.20	31.50	31.50	31.77	221218	70.28	1661	106392	48.09
SOBHA	EQ	13-May-2022	503.65	520.00	524.30	501.85	511.15	506.90	513.27	317478	1629.53	14130	87888	27.68
SOFTTECH	BE	13-May-2022	117.80	117.80	119.90	111.95	111.95	111.95	114.47	552	0.63	13	-	-
SOLARA	EQ	13-May-2022	448.60	454.45	462.00	435.00	435.00	443.60	455.20	78059	355.32	4302	44841	57.45
SOLARINDS	EQ	13-May-2022	2781.10	2815.00	2819.00	2771.00	2780.00	2783.25	2792.14	24399	681.25	4373	15468	63.40
SOMANYCERA	EQ	13-May-2022	556.15	572.35	609.35	555.65	585.00	586.25	585.62	48321	282.98	8748	19533	40.42
SOMATEX	BE	13-May-2022	6.85	7.00	7.00	6.55	6.80	6.80	6.69	5624	0.38	48	-	-
SOMICONVEY	EQ	13-May-2022	32.20	31.50	33.80	31.50	33.00	33.45	33.33	5098	1.70	155	2252	44.17
SONACOMS	EQ	13-May-2022	568.95	577.95	588.00	561.05	570.40	569.20	570.01	914750	5214.20	33102	354637	38.77
SONAMCLOCK	EQ	13-May-2022	87.00	88.60	89.95	85.40	85.40	87.95	88.17	111466	98.28	208	9610	8.62
SONATSOFTW	EQ	13-May-2022	661.90	675.80	678.00	646.00	659.05	654.75	655.22	139756	915.71	11642	65681	47.00
SONUINFRA	ST	13-May-2022	36.00	36.00	37.80	36.00	37.80	37.60	37.13	834000	309.66	228	822000	98.56
SORILINFRA	EQ	13-May-2022	59.80	60.35	63.45	59.40	60.85	60.35	61.44	28580	17.56	826	11954	41.83
SOTL	EQ	13-May-2022	1004.30	1013.20	1037.20	1003.05	1019.00	1012.00	1017.11	6687	68.01	952	3300	49.35
SOUTHBANK	EQ	13-May-2022	7.65	8.30	8.55	7.85	7.85	7.90	8.13	14029932	1140.00	12123	5727338	40.82
SOUTHWEST	EQ	13-May-2022	197.30	203.00	217.00	200.70	201.15	202.95	211.81	21861	46.30	493	11437	52.32
SPAL	EQ	13-May-2022	324.45	347.00	349.15	334.10	335.00	339.30	342.07	32494	111.15	2218	20842	64.14
SPANDANA	EQ	13-May-2022	385.70	391.50	408.05	388.10	392.00	391.15	398.17	99231	395.11	7778	26765	26.97
SPARC	EQ	13-May-2022	203.95	205.45	216.95	205.45	209.50	210.05	211.88	335482	710.82	6566	126339	37.66
SPECIALITY	EQ	13-May-2022	122.35	125.00	128.85	119.10	121.40	121.45	124.31	109354	135.93	2638	50351	46.04
SPECTRUM	SM	13-May-2022	91.40	86.85	86.85	86.85	86.85	86.85	86.85	2000	1.74	1	2000	100.00
SPENCERS	EQ	13-May-2022	73.05	73.45	82.00	72.70	78.95	78.85	76.95	748571	576.02	9221	313873	41.93
SPENTEX	BZ	13-May-2022	2.40	2.40	2.40	2.30	2.30	2.30	2.31	46677	1.08	17	-	-
SPIC	EQ	13-May-2022	59.25	60.95	63.90	60.10	62.25	62.40	62.32	1647222	1026.54	9280	442017	26.83
SPICEJET	EQ	13-May-2022	47.25	48.00	48.50	47.65	48.40	48.10	48.11	1240748	596.94	7844	401731	32.38
SPLIL	EQ	13-May-2022	52.80	53.90	55.90	53.25	53.55	53.95	54.49	51261	27.93	767	28744	56.07
SPMLINFRA	EQ	13-May-2022	42.05	41.20	44.15	41.20	44.15	43.15	43.89	119988	52.67	554	85602	71.34
SPRL	SM	13-May-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	3200	2.56	2	3200	100.00
SPTL	BE	13-May-2022	6.35	6.15	6.45	6.05	6.20	6.15	6.19	1091197	67.56	1526	-	-
SREEL	EQ	13-May-2022	173.05	173.95	175.45	167.00	168.90	168.35	169.84	174728	296.76	1666	163732	93.71
SREIBNPNCD	NQ	13-May-2022	155.00	155.00	155.00	155.00	155.00	155.00	155.00	115	0.18	1	115	100.00
SREIBNPNCD	NV	13-May-2022	135.00	135.00	161.00	135.00	161.00	161.00	148.00	100	0.15	2	50	50.00
SREIBNPNCD	YB	13-May-2022	160.00	158.00	158.00	142.00	142.00	142.00	142.82	39	0.06	3	39	100.00
SREINFRA	EQ	13-May-2022	4.60	4.55	4.80	4.55	4.80	4.75	4.73	463743	21.94	558	297444	64.14
SRF	EQ	13-May-2022	2194.35	2228.00	2294.75	2217.50	2230.80	2231.60	2264.31	1293512	29289.07	83310	386557	29.88
SRHHYPOLTD	EQ	13-May-2022	370.60	374.25	401.50	372.60	384.00	387.30	390.47	24619	96.13	1673	10781	43.79
SRPL	EQ	13-May-2022	89.00	90.00	90.15	84.55	84.55	84.75	86.47	60929	52.68	390	46089	75.64
SRTRANSFIN	EQ	13-May-2022	1064.75	1082.00	1094.90	1047.60	1047.60	1061.60	1072.99	1696481	18203.06	54960	671404	39.58
SRTRANSFIN	YH	13-May-2022	1006.00	1006.74	1006.74	1006.74	1006.74	1006.74	1006.74	50	0.50	1	50	100.00
SRTRANSFIN	YI	13-May-2022	1064.00	1064.00	1064.00	1042.70	1064.00	1060.16	1052.49	121	1.27	6	88	72.73
SRTRANSFIN	YK	13-May-2022	1089.00	1090.00	1090.00	1089.00	1089.00	1089.00	1089.06	176	1.92	5	176	100.00
SRTRANSFIN	YL	13-May-2022	1120.00	1120.01	1120.01	1120.01	1120.01	1120.01	1120.01	50	0.56	1	50	100.00
SRTRANSFIN	YN	13-May-2022	1424.80	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	223	3.19	6	223	100.00
SRTRANSFIN	YO	13-May-2022	1030.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	99	1.01	4	99	100.00
SRTRANSFIN	YR	13-May-2022	1060.00	1060.00	1061.00	1060.00	1061.00	1061.00	1060.20	50	0.53	3	40	80.00
SRTRANSFIN	YS	13-May-2022	1117.20	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	4	100	100.00
SRTRANSFIN	YV	13-May-2022	1015.20	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
SRTRANSFIN	YW	13-May-2022	1070.00	1070.10	1070.10	1070.00	1070.00	1070.00	1070.06	9	0.10	2	9	100.00
SRTRANSFIN	Z2	13-May-2022	1380.00	1385.00	1385.00	1385.00	1385.00	1385.00	1385.00	45	0.62	1	45	100.00
SRTRANSFIN	Z3	13-May-2022	1010.00	1019.80	1020.00	1011.10	1011.10	1011.10	1014.61	315	3.20	8	315	100.00
SRTRANSFIN	Z4	13-May-2022	1036.00	1035.00	1035.00	1020.00	1025.00	1025.00	1026.66	156	1.60	7	151	96.79
SRTRANSFIN	Z7	13-May-2022	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	2	0.02	2	2	100.00
SRTRANSFIN	Z8	13-May-2022	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	30	0.33	1	30	100.00
SRTRANSFIN	ZD	13-May-2022	1004.00	1001.00	1001.00	991.05	991.05	991.05	996.03	2	0.02	2	2	100.00
SRTRANSFIN	ZF	13-May-2022	1040.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	63	0.64	2	63	100.00
SSWL	EQ	13-May-2022	744.80	774.95	808.00	729.10	736.00	740.85	767.37	190014	1458.10	16932	42038	22.12
STAR	EQ	13-May-2022	266.40	284.00	284.00	270.15	279.75	280.20	276.84	1037173	2871.34	17333	277205	26.73
STARCEMENT	EQ	13-May-2022	82.60	83.45	85.50	82.70	84.20	84.35	84.35	38282	32.29	1014	22458	58.66
STARHEALTH	EQ	13-May-2022	647.95	660.00	665.00	640.35	651.95	653.25	654.79	125879	824.24	18756	62190	49.40
STARPAPER	EQ	13-May-2022	152.40	155.00	156.90	148.05	148.90	149.55	153.33	82473	126.45	2603	24390	29.57
STARTECK	EQ	13-May-2022	128.95	127.10	129.95	122.55	122.55	122.55	123.50	21259	26.25	333	13364	62.86
STCINDIA	EQ	13-May-2022	85.20	87.70	89.95	86.50	88.40	87.80	88.83	39740	35.30	781	25741	64.77
STEELCAS	EQ	13-May-2022	309.95	305.00	324.40	305.00	311.00	317.40	315.82	7494	23.67	440	4443	59.29
STEELCITY	EQ	13-May-2022	56.45	56.70	59.45	56.45	58.80	58.75	57.98	15822	9.17	218	10835	68.48
STEELXIND	EQ	13-May-2022	160.30	161.00	167.45	152.30	153.90	158.45	156.90	640877	1005.50	5783	375952	58.66
STEL	EQ	13-May-2022	116.25	118.85	132.50	118.25	123.10	123.90	126.72	32353	41.00	1014	21989	67.97
STERTOOLS	EQ	13-May-2022	119.35	121.00	128.00	121.00	122.55	124.85	123.67	26733	33.06	1153	14290	53.45
STLTECH	EQ	13-May-2022	156.20	157.00	159.90	153.50	154.50	154.85	157.43	880210	1385.71	19976	335054	38.07
STOVEKRAFT	EQ	13-May-2022	553.70	555.00	579.40	555.00	573.10	574.65	570.79	38531	219.93	2812	16651	43.21
STYLAMIND	EQ	13-May-2022	868.70	882.00	882.00	839.90	862.85	856.45	862.68	27492	237.17	3335	15475	56.29
SUBCAPCITY	BE	13-May-2022	81.65	77.60	77.60	77.60	77.60	77.60	77.60	337	0.26	13	-	-
SUBEXLTD	EQ	13-May-2022	28.65	29.10	31.50	29.10	30.40	30.35	30.54	4291734	1310.71	15964	1389514	32.38
SUBROS	EQ	13-May-2022	300.25	304.00	311.50	300.00	301.55	302.90	307.02	10068	30.91	574	4370	43.40
SUDARSCHEM	EQ	13-May-2022	446.20	448.00	452.45	430.30	430.30	436.90	442.17	131848	582.99	10714	69776	52.92
SUMEETINDS	EQ	13-May-2022	8.55	8.45	8.95	8.45	8.95	8.95	8.87	129599	11.50	444	107069	82.62
SUMICHEM	EQ	13-May-2022	412.40	420.20	425.95	412.05	413.00	414.85	419.06	222834	933.81	14178	106886	47.97
SUMIT	EQ	13-May-2022	11.65	11.65	12.20	11.40	11.80	11.90	11.83	13811	1.63	98	5503	39.85
SUMMITSEC	EQ	13-May-2022	575.55	572.50	648.90	572.50	602.10	607.75	592.79	5723	33.93	758	3210	56.09
SUNCLAYLTD	EQ	13-May-2022	3604.50	3596.45	3680.95	3520.20	3520.20	3574.80	3618.52	1230	44.51	337	765	62.20
SUNDARAM	EQ	13-May-2022	2.75	2.85	2.85	2.70	2.85	2.85	2.85	524826	14.93	332	459714	87.59
SUNDARMFIN	EQ	13-May-2022	1827.05	1864.00	1864.00	1799.00	1800.00	1801.65	1815.20	11195	203.21	2293	5965	53.28
SUNDARMHLD	EQ	13-May-2022	69.75	71.50	71.50	69.30	69.30	70.30	70.33	69376	48.79	898	41182	59.36
SUNDRMBRAK	EQ	13-May-2022	332.80	339.45	340.95	325.70	325.70	332.55	335.36	1135	3.81	155	559	49.25
SUNDRMFAST	EQ	13-May-2022	702.95	702.95	720.55	689.00	705.10	705.25	701.79	49415	346.79	4780	26709	54.05
SUNFLAG	EQ	13-May-2022	96.90	99.25	101.70	94.05	95.00	94.85	97.66	311138	303.84	4203	134935	43.37
SUNPHARMA	EQ	13-May-2022	850.00	862.95	889.00	860.15	881.95	882.50	880.38	4870689	42880.38	162828	2736798	56.19
SUNTECK	EQ	13-May-2022	400.95	403.00	409.80	382.55	385.00	389.30	397.36	709805	2820.47	31857	142166	20.03
SUNTV	EQ	13-May-2022	413.65	417.15	424.30	408.65	410.00	409.95	417.67	424502	1773.02	10148	131407	30.96
SUPERHOUSE	EQ	13-May-2022	150.85	150.10	160.70	150.10	156.50	157.15	157.26	10358	16.29	444	4561	44.03
SUPERSPIN	BE	13-May-2022	11.45	11.70	11.95	11.10	11.85	11.40	11.64	23250	2.71	112	-	-
SUPRAJIT	EQ	13-May-2022	306.80	311.40	322.30	305.50	309.95	308.05	315.37	188779	595.35	9717	72831	38.58
SUPREMEENG	BE	13-May-2022	2.65	2.65	2.65	2.55	2.60	2.55	2.56	654548	16.76	551	-	-
SUPREMEIND	EQ	13-May-2022	1848.50	1858.20	1890.00	1846.00	1880.00	1874.80	1872.44	52909	990.69	6576	37165	70.24
SUPREMEINF	EQ	13-May-2022	9.45	9.15	9.55	9.00	9.10	9.10	9.11	36174	3.30	157	29093	80.43
SUPRIYA	EQ	13-May-2022	322.70	331.50	347.45	322.20	324.75	324.40	334.69	278871	933.37	7935	114521	41.07
SURANASOL	EQ	13-May-2022	20.20	20.25	22.20	19.95	21.85	21.80	21.52	110811	23.84	1244	65799	59.38
SURANAT&P	EQ	13-May-2022	10.90	10.90	11.30	10.40	10.90	10.80	10.76	241693	26.00	883	134387	55.60
SURANI	SM	13-May-2022	44.75	43.50	46.80	43.00	46.20	46.20	45.15	70000	31.61	26	32000	45.71
SURYALAXMI	EQ	13-May-2022	64.45	62.50	67.15	62.50	65.00	65.15	65.92	10106	6.66	286	5383	53.27
SURYAROSNI	EQ	13-May-2022	358.95	363.00	376.45	363.00	368.25	368.15	370.62	72448	268.51	4780	27099	37.40
SURYODAY	EQ	13-May-2022	122.75	125.95	131.90	119.00	121.00	121.65	125.99	196694	247.82	5445	66317	33.72
SUTLEJTEX	EQ	13-May-2022	63.40	65.70	65.75	63.10	64.40	64.30	64.59	252026	162.79	3822	110387	43.80
SUULD	EQ	13-May-2022	79.80	80.20	83.65	75.85	76.15	76.15	78.50	155909	122.38	1829	111207	71.33
SUVEN	EQ	13-May-2022	78.45	79.00	81.75	78.70	79.35	79.85	80.26	200730	161.12	2822	89225	44.45
SUVENPHAR	EQ	13-May-2022	516.00	521.00	538.05	515.00	520.25	521.60	525.95	163164	858.17	10981	92928	56.95
SUVIDHAA	EQ	13-May-2022	6.20	6.45	6.80	6.20	6.80	6.80	6.64	220348	14.64	607	124877	56.67
SUZLON	EQ	13-May-2022	8.60	8.75	9.20	8.70	8.80	8.80	8.90	36198974	3222.97	27843	11327678	31.29
SVPGLOB	EQ	13-May-2022	43.10	43.95	44.00	42.10	42.30	42.50	42.98	377331	162.16	1676	311207	82.48
SWANENERGY	EQ	13-May-2022	266.35	267.50	277.00	266.00	267.50	267.65	271.16	94846	257.18	4213	39822	41.99
SWARAJ	SM	13-May-2022	63.90	67.00	67.05	67.00	67.05	67.05	67.04	8000	5.36	4	6000	75.00
SWARAJENG	EQ	13-May-2022	1480.30	1481.30	1509.95	1469.90	1490.00	1482.70	1492.47	4484	66.92	736	2591	57.78
SWELECTES	EQ	13-May-2022	344.75	359.00	359.00	333.30	333.30	337.15	347.07	12831	44.53	1077	6149	47.92
SWSOLAR	EQ	13-May-2022	321.55	326.00	334.55	320.90	327.00	324.55	328.55	264235	868.15	7293	103251	39.08
SYMPHONY	EQ	13-May-2022	1004.30	1025.00	1065.00	1016.00	1042.25	1054.95	1043.09	60561	631.71	6450	27696	45.73
SYNGENE	EQ	13-May-2022	538.90	554.45	554.45	523.30	528.15	526.65	536.66	251330	1348.79	7531	129421	51.49
TAINWALCHM	EQ	13-May-2022	76.70	76.70	80.00	76.00	76.10	76.75	78.26	3764	2.95	170	1992	52.92
TAJGVK	EQ	13-May-2022	136.95	137.10	149.00	137.10	143.25	145.05	142.36	178164	253.64	4188	59967	33.66
TAKE	EQ	13-May-2022	21.00	21.30	22.90	21.30	22.40	22.25	22.22	747395	166.09	4096	303531	40.61
TALBROAUTO	EQ	13-May-2022	400.60	405.10	430.70	405.10	415.00	414.25	417.49	27681	115.57	2689	10022	36.21
TANLA	EQ	13-May-2022	1170.60	1200.00	1222.35	1170.00	1177.80	1181.25	1194.48	249337	2978.28	17354	95045	38.12
TANTIACONS	BZ	13-May-2022	13.60	13.35	14.15	13.05	13.75	13.75	13.39	11388	1.52	45	-	-
TARC	EQ	13-May-2022	38.35	39.40	40.80	38.70	39.40	39.25	39.66	713326	282.88	3611	379575	53.21
TARMAT	EQ	13-May-2022	53.95	54.75	56.00	54.00	54.00	54.15	54.96	7724	4.24	189	4301	55.68
TARSONS	EQ	13-May-2022	608.70	612.00	625.65	610.05	615.00	617.15	618.45	50222	310.60	5138	20744	41.30
TASTYBITE	EQ	13-May-2022	9965.35	10065.00	10145.00	9951.10	9960.75	9979.45	10050.15	1086	109.14	375	688	63.35
TATACAPHSG	N2	13-May-2022	1034.50	1036.35	1037.50	1025.12	1025.12	1025.12	1032.65	80	0.83	4	80	100.00
TATACAPHSG	N4	13-May-2022	1030.00	1025.25	1035.00	1025.25	1030.00	1030.00	1030.09	658	6.78	18	657	99.85
TATACAPHSG	N6	13-May-2022	1057.00	1051.11	1060.00	1051.11	1051.57	1059.91	1059.12	111	1.18	4	111	100.00
TATACAPHSG	NA	13-May-2022	1139.90	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	1	10	100.00
TATACHEM	EQ	13-May-2022	935.40	946.00	958.00	914.25	919.95	919.25	941.32	1473361	13869.02	40473	354510	24.06
TATACOFFEE	EQ	13-May-2022	199.25	202.35	204.55	198.00	198.85	199.05	201.70	1067810	2153.81	16248	331525	31.05
TATACOMM	EQ	13-May-2022	974.10	990.00	994.00	953.15	956.15	964.80	972.95	602775	5864.71	27653	195432	32.42
TATACONSUM	EQ	13-May-2022	738.05	747.00	761.25	735.05	735.65	737.60	749.39	1481400	11101.52	49063	579320	39.11
TATAELXSI	EQ	13-May-2022	6884.50	7180.00	8000.00	7119.20	7898.80	7886.65	7640.52	2734940	208963.64	338592	496693	18.16
TATAINVEST	EQ	13-May-2022	1370.00	1410.00	1447.20	1400.05	1406.00	1406.35	1416.47	18399	260.62	3539	8423	45.78
TATAMETALI	EQ	13-May-2022	705.80	714.00	727.40	702.00	713.00	708.50	716.24	55973	400.90	4471	17293	30.90
TATAMOTORS	EQ	13-May-2022	372.30	387.00	419.35	387.00	404.00	404.30	404.94	71425747	289232.09	582853	8757806	12.26
TATAMTRDVR	EQ	13-May-2022	182.85	190.80	201.00	190.50	193.50	193.40	195.95	8821938	17286.18	61768	2513798	28.49
TATAPOWER	EQ	13-May-2022	219.05	225.00	229.20	221.30	223.20	222.80	225.41	33108597	74629.12	216680	9211757	27.82
TATASTEEL	EQ	13-May-2022	1117.70	1135.00	1151.80	1092.00	1094.85	1097.00	1121.87	8292441	93030.75	216773	2348010	28.32
TATASTLLP	EQ	13-May-2022	633.10	645.05	659.00	637.35	649.90	642.35	643.85	32334	208.18	2432	12897	39.89
TATVA	EQ	13-May-2022	2062.25	2094.90	2112.90	2048.75	2065.00	2058.95	2065.35	117532	2427.45	2685	109102	92.83
TBZ	EQ	13-May-2022	56.40	58.00	60.85	56.95	58.95	58.15	58.84	108228	63.68	1900	61652	56.96
TCFSL	ND	13-May-2022	1078.00	1076.04	1084.60	1076.04	1076.06	1076.21	1076.80	299	3.22	24	242	80.94
TCFSL	NF	13-May-2022	1170.00	1189.00	1191.00	1189.00	1191.00	1191.00	1190.52	361	4.30	14	340	94.18
TCFSL	NJ	13-May-2022	1082.00	1082.00	1082.00	1080.10	1080.10	1080.10	1081.44	142	1.54	3	142	100.00
TCI	EQ	13-May-2022	634.60	645.00	664.55	636.10	660.60	661.50	649.98	91103	592.15	13995	34905	38.31
TCIDEVELOP	BE	13-May-2022	331.00	331.05	347.00	331.05	347.00	347.00	335.83	174	0.58	13	-	-
TCIEXP	EQ	13-May-2022	1524.00	1540.00	1575.60	1503.50	1510.10	1520.65	1545.94	32267	498.83	8561	12373	38.35
TCNSBRANDS	EQ	13-May-2022	689.45	705.00	710.50	666.20	703.00	688.60	689.11	75558	520.68	10789	45851	60.68
TCPLPACK	EQ	13-May-2022	680.20	683.55	709.00	683.55	697.25	693.05	700.76	10606	74.32	1191	6482	61.12
TCS	EQ	13-May-2022	3408.65	3435.00	3439.90	3382.15	3409.00	3414.90	3409.83	2187823	74600.96	148468	1326058	60.61
TDPOWERSYS	EQ	13-May-2022	384.25	392.00	419.65	385.20	416.00	412.95	404.33	348104	1407.49	12435	134861	38.74
TEAMLEASE	EQ	13-May-2022	3445.20	3475.00	3503.95	3412.70	3460.00	3452.70	3448.94	7867	271.33	3462	3333	42.37
TECH	EQ	13-May-2022	30.14	31.40	31.40	29.75	30.00	29.90	30.25	6824	2.06	86	6290	92.17
TECHIN	EQ	13-May-2022	10.90	10.90	11.40	10.40	11.30	11.00	10.81	26115	2.82	156	10040	38.45
TECHM	EQ	13-May-2022	1212.80	1228.00	1234.55	1195.00	1201.00	1202.85	1216.21	1892084	23011.62	81717	842269	44.52
TECHNOE	EQ	13-May-2022	255.35	265.00	271.45	251.25	267.00	266.65	266.04	111897	297.69	3838	52953	47.32
TEGA	EQ	13-May-2022	420.20	423.00	429.90	423.00	427.00	426.05	425.89	67549	287.69	3435	46862	69.37
TEJASNET	EQ	13-May-2022	392.00	401.00	411.60	398.40	407.90	403.30	406.88	378239	1538.98	7846	158092	41.80
TEMBO	EQ	13-May-2022	159.40	159.85	164.00	152.05	152.05	157.85	161.03	31857	51.30	1036	23187	72.78
TERASOFT	EQ	13-May-2022	38.85	38.50	42.10	38.50	42.05	41.80	41.27	21343	8.81	704	13124	61.49
TEXINFRA	EQ	13-May-2022	72.10	73.20	74.90	70.55	70.55	71.50	73.17	167766	122.75	1298	107097	63.84
TEXMOPIPES	EQ	13-May-2022	64.75	67.20	73.60	65.50	70.00	69.55	70.91	263642	186.94	5720	92360	35.03
TEXRAIL	EQ	13-May-2022	46.80	48.00	49.45	45.65	46.05	46.65	48.09	4921313	2366.74	14833	1409322	28.64
TFCILTD	EQ	13-May-2022	53.35	54.50	56.35	53.75	54.30	54.05	55.01	129252	71.10	2036	56605	43.79
TFL	EQ	13-May-2022	9.15	9.10	9.60	8.75	9.20	9.10	8.92	5515	0.49	50	4434	80.40
TGBHOTELS	BE	13-May-2022	9.35	9.70	9.80	9.35	9.60	9.60	9.59	2622	0.25	27	-	-
THANGAMAYL	EQ	13-May-2022	1069.50	1070.55	1090.05	1046.50	1050.00	1055.90	1062.68	7507	79.78	887	3991	53.16
THEINVEST	EQ	13-May-2022	88.05	90.25	91.00	87.00	89.45	88.05	88.66	7959	7.06	290	3705	46.55
THEJO	SM	13-May-2022	935.00	990.90	1000.00	990.90	1000.00	1000.00	996.97	450	4.49	3	450	100.00
THEMISMED	EQ	13-May-2022	798.75	810.50	827.00	795.45	824.00	817.05	812.54	1324	10.76	230	931	70.32
THERMAX	EQ	13-May-2022	1888.35	1899.00	1989.95	1899.00	1918.95	1918.85	1942.35	35768	694.74	7048	9016	25.21
THOMASCOOK	EQ	13-May-2022	62.10	62.05	66.35	62.05	65.20	65.00	64.99	503449	327.18	4556	157902	31.36
THOMASCOTT	BE	13-May-2022	46.50	46.50	48.80	44.20	48.20	48.20	45.43	1822	0.83	28	-	-
THYROCARE	EQ	13-May-2022	737.70	739.00	749.60	732.65	736.60	734.15	739.44	20589	152.24	2507	8772	42.61
TI	EQ	13-May-2022	51.80	53.50	53.75	51.50	52.00	51.80	52.83	208798	110.30	1198	162221	77.69
TIDEWATER	EQ	13-May-2022	1011.20	1043.15	1043.15	1017.05	1030.75	1027.25	1030.46	12372	127.49	2167	6218	50.26
TIIL	EQ	13-May-2022	937.95	936.00	966.05	932.75	949.00	949.60	951.74	21465	204.29	2538	11853	55.22
TIINDIA	EQ	13-May-2022	1635.00	1606.35	1755.00	1606.35	1740.00	1725.00	1668.38	188868	3151.03	9543	131862	69.82
TIJARIA	EQ	13-May-2022	6.10	5.85	6.30	5.85	6.15	6.15	6.12	25597	1.57	77	10438	40.78
TIL	EQ	13-May-2022	101.10	101.50	111.20	100.85	111.15	109.00	105.61	11897	12.56	742	4638	38.98
TIMESCAN	SM	13-May-2022	82.00	82.00	82.00	81.00	81.00	81.00	81.51	8000	6.52	4	6000	75.00
TIMESGTY	EQ	13-May-2022	46.45	46.45	48.75	46.40	48.70	48.25	48.03	5459	2.62	103	3370	61.73
TIMETECHNO	EQ	13-May-2022	89.55	92.00	95.30	89.50	90.20	90.55	92.83	1875634	1741.09	22918	673853	35.93
TIMKEN	EQ	13-May-2022	1795.40	1804.40	1925.10	1804.40	1820.15	1867.50	1878.28	84599	1589.00	17374	37503	44.33
TINPLATE	EQ	13-May-2022	334.30	341.00	348.95	337.00	340.50	339.20	342.84	383830	1315.91	15574	112750	29.37
TIPSINDLTD	EQ	13-May-2022	1627.10	1630.20	1708.45	1630.20	1690.00	1686.25	1689.15	8677	146.57	928	6264	72.19
TIRUMALCHM	EQ	13-May-2022	222.70	225.00	238.30	225.00	235.00	234.10	233.76	685122	1601.57	16450	227998	33.28
TIRUPATIFL	EQ	13-May-2022	9.60	9.60	10.00	9.60	9.65	9.75	9.84	33619	3.31	177	28246	84.02
TITAN	EQ	13-May-2022	2048.55	2056.15	2154.00	2056.15	2096.15	2091.70	2113.06	2580348	54524.34	164874	1249623	48.43
TMRVL	EQ	13-May-2022	12.80	12.85	14.90	12.85	13.55	13.55	13.81	81021	11.19	455	37918	46.80
TNIDETF	EQ	13-May-2022	54.61	56.00	56.00	54.50	55.25	54.97	54.84	8713	4.78	145	4377	50.24
TNPETRO	EQ	13-May-2022	100.10	102.70	105.10	101.45	102.55	102.80	103.27	449633	464.33	8243	161579	35.94
TNPL	EQ	13-May-2022	189.50	190.45	197.30	185.30	189.00	188.40	193.13	283405	547.34	5772	129340	45.64
TNTELE	BE	13-May-2022	9.50	9.95	9.95	9.05	9.25	9.40	9.55	100103	9.56	327	-	-
TOKYOPLAST	EQ	13-May-2022	81.70	85.00	88.95	84.30	87.10	87.80	87.26	16266	14.19	404	7748	47.63
TORNTPHARM	EQ	13-May-2022	2504.40	2524.05	2630.00	2512.60	2582.35	2582.60	2595.70	229109	5946.99	28617	103751	45.28
TORNTPOWER	EQ	13-May-2022	438.85	447.00	449.20	428.00	430.00	431.65	440.07	425307	1871.65	12589	82697	19.44
TOTAL	EQ	13-May-2022	59.65	62.85	62.90	60.65	61.90	61.55	61.34	9405	5.77	217	6117	65.04
TOUCHWOOD	EQ	13-May-2022	82.20	84.40	85.15	76.15	76.35	78.70	80.26	2955	2.37	122	1453	49.17
TPLPLASTEH	EQ	13-May-2022	123.30	131.85	131.90	121.30	121.35	122.65	124.86	6283	7.85	224	3454	54.97
TREEHOUSE	EQ	13-May-2022	7.80	8.15	8.25	7.70	8.20	8.20	8.07	23246	1.88	108	12833	55.21
TREJHARA	EQ	13-May-2022	56.10	55.45	58.90	55.45	58.00	57.20	57.88	35318	20.44	482	22370	63.34
TRENT	EQ	13-May-2022	1010.85	1034.70	1054.50	1018.55	1033.00	1032.00	1039.76	467140	4857.14	28774	194059	41.54
TRF	EQ	13-May-2022	111.90	114.95	117.45	111.35	114.25	115.70	116.12	13204	15.33	263	8320	63.01
TRIDENT	EQ	13-May-2022	45.85	44.95	47.90	44.65	46.75	46.20	46.75	7117577	3327.15	61117	4171525	58.61
TRIGYN	EQ	13-May-2022	100.75	104.95	108.70	102.35	103.65	104.45	105.46	174860	184.41	4319	67403	38.55
TRIL	EQ	13-May-2022	30.40	31.90	31.90	30.30	30.80	30.70	31.08	131156	40.77	1116	72028	54.92
TRITURBINE	EQ	13-May-2022	179.15	184.60	184.60	172.50	174.50	173.65	175.90	515960	907.57	21058	215474	41.76
TRIVENI	EQ	13-May-2022	257.45	260.00	274.75	258.05	266.50	264.60	267.73	1346416	3604.71	43451	469796	34.89
TTKHLTCARE	EQ	13-May-2022	742.25	738.45	769.00	734.65	739.05	745.30	749.32	5716	42.83	530	2995	52.40
TTKPRESTIG	EQ	13-May-2022	771.25	787.75	812.00	776.55	803.00	801.80	795.74	94362	750.87	7283	24533	26.00
TTL	EQ	13-May-2022	89.25	90.65	93.50	87.55	88.30	88.20	90.29	66576	60.11	1933	30663	46.06
TTML	EQ	13-May-2022	125.25	126.10	130.50	119.00	119.00	119.25	124.94	6795008	8489.84	79048	2579036	37.95
TV18BRDCST	EQ	13-May-2022	41.80	42.75	43.30	40.10	40.55	40.40	41.97	18451995	7745.12	44876	6062123	32.85
TVSELECT	EQ	13-May-2022	199.80	203.40	222.40	202.05	210.90	210.10	210.67	113649	239.43	5283	26627	23.43
TVSMOTOR	EQ	13-May-2022	602.25	610.00	641.50	606.10	632.85	634.65	629.54	2489259	15670.92	52543	996552	40.03
TVSSRICHAK	EQ	13-May-2022	1545.10	1552.85	1595.00	1530.00	1540.00	1547.80	1564.56	2813	44.01	669	1747	62.10
TVTODAY	EQ	13-May-2022	319.25	310.00	310.05	276.60	277.15	279.00	285.18	761878	2172.71	20665	258281	33.90
TWL	EQ	13-May-2022	100.35	101.90	104.80	101.00	102.25	102.35	103.10	486587	501.66	4539	191681	39.39
UBL	EQ	13-May-2022	1456.30	1458.00	1516.00	1419.05	1428.90	1427.65	1467.35	370150	5431.38	14561	139217	37.61
UCALFUEL	EQ	13-May-2022	105.45	106.95	109.50	106.80	106.80	107.05	107.74	15735	16.95	595	6407	40.72
UCL	SM	13-May-2022	57.00	58.00	58.00	58.00	58.00	58.00	58.00	2000	1.16	1	2000	100.00
UCOBANK	EQ	13-May-2022	11.05	11.30	11.80	11.20	11.70	11.55	11.48	2904212	333.40	3445	1158896	39.90
UDAICEMENT	EQ	13-May-2022	30.10	30.10	31.60	30.10	30.95	31.10	31.18	121612	37.92	1300	67932	55.86
UFLEX	EQ	13-May-2022	560.50	570.70	577.00	556.50	561.00	560.85	567.22	85140	482.93	6891	36031	42.32
UFO	EQ	13-May-2022	100.35	101.30	103.65	98.10	98.75	99.05	100.89	113004	114.01	2219	58402	51.68
UGARSUGAR	EQ	13-May-2022	50.25	50.70	52.75	50.00	50.80	51.80	51.77	1036694	536.72	4530	436766	42.13
UGROCAP	EQ	13-May-2022	146.55	146.00	174.55	146.00	150.90	151.65	153.31	56326	86.35	1655	25427	45.14
UGROCAP	N1	13-May-2022	990.90	1012.45	1012.45	987.55	990.11	990.11	990.18	45	0.45	4	28	62.22
UGROCAP	N4	13-May-2022	992.00	950.10	950.10	950.10	950.10	950.10	950.10	5	0.05	1	5	100.00
UJAAS	EQ	13-May-2022	3.65	3.65	4.00	3.65	3.85	3.95	3.91	753608	29.45	1511	542903	72.04
UJJIVAN	EQ	13-May-2022	135.40	142.00	145.75	135.35	140.00	142.70	144.18	2094907	3020.34	15620	1057371	50.47
UJJIVANSFB	EQ	13-May-2022	16.10	17.60	17.70	17.10	17.65	17.55	17.51	5553380	972.44	7387	2845613	51.24
ULTRACEMCO	EQ	13-May-2022	6185.45	6268.40	6292.80	6142.80	6192.90	6196.55	6212.70	319217	19831.99	48252	129552	40.58
UMAEXPORTS	EQ	13-May-2022	59.90	62.05	64.85	60.00	61.20	60.65	62.22	517585	322.02	7227	139307	26.91
UMANGDAIRY	EQ	13-May-2022	56.80	57.65	66.00	57.65	61.55	62.20	63.48	52001	33.01	775	17354	33.37
UNICHEMLAB	EQ	13-May-2022	243.55	244.80	249.75	237.95	244.80	239.70	243.72	22527	54.90	1161	10899	48.38
UNIDT	EQ	13-May-2022	406.15	410.15	432.45	410.15	417.50	415.10	419.97	28218	118.51	1966	10520	37.28
UNIENTER	EQ	13-May-2022	126.00	127.85	130.00	123.60	123.60	124.40	126.82	5285	6.70	195	2851	53.95
UNIINFO	BE	13-May-2022	23.15	23.15	24.30	23.15	24.30	24.30	23.87	670	0.16	10	-	-
UNIONBANK	EQ	13-May-2022	33.75	34.50	37.70	33.85	36.15	36.15	36.01	24779087	8923.48	36092	5200627	20.99
UNITECH	BZ	13-May-2022	1.80	1.75	1.85	1.75	1.85	1.85	1.77	5103999	90.42	2076	-	-
UNITEDPOLY	EQ	13-May-2022	41.05	41.05	42.95	39.00	40.50	41.55	40.50	11422	4.63	134	7637	66.86
UNITEDTEA	EQ	13-May-2022	332.50	334.45	362.00	334.45	341.00	341.90	341.75	733	2.51	61	221	30.15
UNIVASTU	EQ	13-May-2022	72.60	77.65	77.65	70.55	73.75	72.20	72.31	22588	16.33	368	12858	56.92
UNIVCABLES	EQ	13-May-2022	134.25	136.85	141.00	136.85	137.50	137.50	139.32	10632	14.81	291	6153	57.87
UNIVPHOTO	EQ	13-May-2022	386.05	391.15	409.60	385.15	386.10	391.65	395.15	794	3.14	185	350	44.08
UPL	EQ	13-May-2022	764.95	774.00	795.00	772.10	780.50	781.55	787.76	3062695	24126.75	47487	1352383	44.16
URAVI	SM	13-May-2022	110.00	113.00	113.00	110.00	110.00	110.00	110.31	34800	38.39	6	34800	100.00
URJA	EQ	13-May-2022	13.10	13.00	14.40	12.90	14.40	14.25	14.13	2703367	381.96	9403	1431872	52.97
USHAMART	EQ	13-May-2022	120.75	124.30	126.90	120.15	121.80	121.30	123.48	1039066	1283.05	19634	509944	49.08
UTIAMC	EQ	13-May-2022	715.50	715.50	729.65	691.00	700.65	699.10	713.66	149200	1064.77	6462	84595	56.70
UTIBANKETF	EQ	13-May-2022	34.33	33.65	34.53	33.11	33.30	33.32	33.70	11923	4.02	222	10784	90.45
UTINEXT50	EQ	13-May-2022	40.10	40.98	40.98	39.00	40.30	39.25	39.83	187911	74.84	370	107627	57.28
UTINIFTETF	EQ	13-May-2022	1669.79	1688.20	1701.22	1664.00	1668.00	1669.51	1685.51	2679	45.15	198	1892	70.62
UTISENSETF	EQ	13-May-2022	560.32	597.70	597.70	549.15	555.75	557.82	563.47	3851	21.70	130	3802	98.73
UTISXN50	EQ	13-May-2022	46.11	47.00	48.00	45.50	45.84	46.44	46.56	1994	0.93	86	1907	95.64
UTTAMSTL	EQ	13-May-2022	4.10	4.05	4.30	3.90	4.10	4.00	4.11	1379875	56.71	1194	687046	49.79
UTTAMSUGAR	EQ	13-May-2022	210.70	219.85	226.95	212.65	216.00	216.00	219.71	176913	388.69	4518	73634	41.62
V2RETAIL	EQ	13-May-2022	123.90	126.95	131.35	120.05	120.05	122.60	125.06	21689	27.12	637	13589	62.65
VADILALIND	EQ	13-May-2022	1698.30	1698.30	1775.20	1675.00	1700.00	1688.10	1723.91	18703	322.42	2739	7151	38.23
VAIBHAVGBL	EQ	13-May-2022	389.10	395.00	410.40	389.00	400.70	392.00	401.69	92621	372.05	6485	28860	31.16
VAISHALI	BE	13-May-2022	71.85	71.85	75.40	68.35	75.40	75.40	74.66	31795	23.74	240	-	-
VAKRANGEE	EQ	13-May-2022	31.45	31.70	32.60	31.40	31.75	31.75	31.92	2720994	868.46	7337	1233636	45.34
VALIANTORG	EQ	13-May-2022	712.00	748.70	772.70	729.05	737.80	738.30	746.82	60665	453.06	7190	21164	34.89
VARDHACRLC	EQ	13-May-2022	51.70	53.00	54.45	51.00	51.00	52.10	53.11	83242	44.21	1102	45163	54.26
VARDMNPOLY	EQ	13-May-2022	23.90	24.80	25.05	24.40	24.40	24.45	24.79	8333	2.07	126	7757	93.09
VARROC	EQ	13-May-2022	331.25	340.00	346.70	332.20	336.80	336.20	339.44	383226	1300.83	19906	147287	38.43
VASCONEQ	EQ	13-May-2022	22.10	22.45	23.65	22.35	22.90	22.95	23.19	334218	77.51	1400	147286	44.07
VASWANI	EQ	13-May-2022	18.20	18.70	19.00	17.80	18.30	18.50	18.53	54742	10.14	397	37117	67.80
VBL	EQ	13-May-2022	1064.25	1085.00	1111.00	1070.30	1090.00	1091.05	1091.60	1765287	19269.80	28212	1398089	79.20
VCL	EQ	13-May-2022	35.05	33.30	33.30	33.30	33.30	33.30	33.30	94032	31.31	1194	94032	100.00
VEDL	EQ	13-May-2022	314.25	317.95	321.85	290.55	294.20	292.90	304.96	20305913	61924.91	206127	7075801	34.85
VENKEYS	EQ	13-May-2022	1876.15	1891.10	1975.00	1891.10	1910.00	1920.65	1931.36	36513	705.20	6774	10406	28.50
VENUSREM	EQ	13-May-2022	206.70	212.10	238.80	212.10	224.00	227.40	229.72	144902	332.87	7279	52726	36.39
VERANDA	EQ	13-May-2022	206.35	197.00	216.65	196.05	204.60	207.35	209.13	978707	2046.76	8631	426309	43.56
VERTOZ	EQ	13-May-2022	75.90	81.90	82.00	77.05	79.10	80.00	79.91	28989	23.16	795	16999	58.64
VESUVIUS	EQ	13-May-2022	990.70	981.00	1012.00	962.35	971.20	969.95	992.10	5815	57.69	803	3233	55.60
VETO	EQ	13-May-2022	87.75	88.20	93.15	88.20	90.00	90.65	91.29	39645	36.19	898	26572	67.02
VGUARD	EQ	13-May-2022	203.55	203.90	208.95	201.75	205.90	205.00	206.60	157028	324.41	7310	54247	34.55
VHL	EQ	13-May-2022	2752.40	2821.15	2888.00	2811.90	2874.40	2863.45	2847.69	709	20.19	222	576	81.24
VICEROY	BZ	13-May-2022	3.25	3.20	3.40	3.20	3.30	3.30	3.36	22093	0.74	47	-	-
VIDHIING	EQ	13-May-2022	391.75	392.00	404.80	391.10	391.45	393.40	397.17	35636	141.53	2281	14563	40.87
VIJAYA	EQ	13-May-2022	373.40	382.00	403.60	378.15	397.85	400.30	396.30	128920	510.91	19925	42497	32.96
VIJIFIN	EQ	13-May-2022	3.60	3.55	3.75	3.55	3.75	3.70	3.69	150119	5.54	428	92354	61.52
VIKASECO	EQ	13-May-2022	3.50	3.35	3.65	3.35	3.55	3.45	3.47	25520387	886.62	11214	8493057	33.28
VIKASLIFE	EQ	13-May-2022	3.65	3.80	3.80	3.75	3.80	3.80	3.80	1483807	56.38	788	1458088	98.27
VIKASPROP	EQ	13-May-2022	1.70	1.70	1.85	1.70	1.75	1.75	1.78	1526568	27.10	1206	567245	37.16
VIKASWSP	BZ	13-May-2022	2.80	2.80	2.90	2.70	2.75	2.70	2.78	288247	8.03	431	-	-
VIMTALABS	EQ	13-May-2022	338.00	340.00	357.00	335.00	353.00	349.30	347.60	96329	334.84	3754	50155	52.07
VINATIORGA	EQ	13-May-2022	1790.95	1799.95	1837.95	1785.00	1796.00	1796.80	1809.65	20571	372.26	2990	10137	49.28
VINDHYATEL	EQ	13-May-2022	923.80	933.95	970.00	927.00	965.00	956.65	947.85	7141	67.69	884	3433	48.07
VINEETLAB	EQ	13-May-2022	53.45	53.05	54.80	53.05	53.50	53.70	54.01	5415	2.92	152	3081	56.90
VINYLINDIA	EQ	13-May-2022	258.50	262.00	278.60	262.00	277.00	274.50	273.56	104642	286.25	4034	41212	39.38
VIPCLOTHNG	BE	13-May-2022	22.85	22.80	23.95	22.50	23.95	23.75	23.56	69764	16.44	277	-	-
VIPIND	EQ	13-May-2022	602.40	602.00	620.00	593.20	601.00	602.50	609.88	143397	874.56	7603	38021	26.51
VIPULLTD	BE	13-May-2022	18.95	18.60	19.80	18.10	19.00	19.40	18.99	1181	0.22	24	-	-
VISAKAIND	EQ	13-May-2022	497.45	516.00	516.00	491.60	494.30	494.45	497.98	39139	194.91	3093	22644	57.86
VISASTEEL	BE	13-May-2022	17.15	17.15	18.00	17.15	18.00	18.00	17.78	36187	6.43	150	-	-
VISESHINFO	EQ	13-May-2022	0.85	0.80	0.90	0.80	0.85	0.85	0.85	69592841	593.55	13639	20380882	29.29
VISHAL	EQ	13-May-2022	31.00	32.40	32.60	31.10	31.60	31.65	32.01	109282	34.98	1264	76854	70.33
VISHNU	BE	13-May-2022	1320.15	1319.15	1386.15	1300.00	1319.95	1305.75	1328.08	24064	319.59	946	-	-
VISHWARAJ	EQ	13-May-2022	19.40	19.50	20.30	19.45	19.65	19.65	19.91	1265474	251.94	3763	555067	43.86
VIVIDHA	EQ	13-May-2022	1.60	1.60	1.70	1.55	1.70	1.65	1.64	1073592	17.63	2289	556716	51.86
VIVIMEDLAB	EQ	13-May-2022	13.35	13.35	14.10	13.30	13.70	13.75	13.72	95358	13.08	634	55471	58.17
VLSFINANCE	EQ	13-May-2022	143.00	146.55	153.45	146.55	148.10	148.80	150.29	33288	50.03	1072	13201	39.66
VMART	EQ	13-May-2022	2925.95	2998.90	3013.15	2878.80	2980.00	2971.30	2964.10	15263	452.41	4839	5108	33.47
VOLTAMP	EQ	13-May-2022	1794.00	1803.00	1828.10	1770.05	1770.05	1783.10	1794.54	4895	87.84	1389	2374	48.50
VOLTAS	EQ	13-May-2022	949.40	965.45	965.45	928.35	931.90	931.40	948.29	2439176	23130.56	62175	1353938	55.51
VRLLOG	EQ	13-May-2022	518.00	526.00	541.90	524.20	534.00	529.80	534.71	266210	1423.46	19576	130449	49.00
VSCL	SM	13-May-2022	22.60	23.70	23.70	22.60	22.60	22.60	23.15	6000	1.39	2	3000	50.00
VSSL	EQ	13-May-2022	220.65	222.05	232.95	222.05	226.70	225.30	226.39	27075	61.30	1958	13326	49.22
VSTIND	EQ	13-May-2022	3133.05	3187.70	3187.70	3121.90	3167.95	3155.95	3146.32	3163	99.52	893	1835	58.01
VSTTILLERS	EQ	13-May-2022	2400.10	2409.95	2494.70	2399.40	2440.65	2466.55	2435.08	27477	669.09	3431	6781	24.68
VTL	EQ	13-May-2022	318.50	322.00	326.70	309.00	309.90	310.40	318.27	646801	2058.57	21213	259068	40.05
WABAG	EQ	13-May-2022	236.55	247.50	249.80	237.25	240.00	239.90	240.83	129648	312.24	6254	58357	45.01
WALCHANNAG	BE	13-May-2022	47.45	47.45	49.80	46.25	48.50	48.65	48.70	96168	46.84	651	-	-
WALPAR	SM	13-May-2022	40.85	40.85	40.85	40.85	40.85	40.85	40.85	2000	0.82	1	2000	100.00
WANBURY	BE	13-May-2022	68.00	70.60	71.40	67.15	70.30	70.30	70.66	4729	3.34	40	-	-
WATERBASE	EQ	13-May-2022	81.05	79.00	83.00	79.00	80.70	80.10	80.98	78495	63.56	1159	37049	47.20
WEALTH	BE	13-May-2022	250.00	257.00	257.00	257.00	257.00	257.00	257.00	4	0.01	3	-	-
WEBELSOLAR	BE	13-May-2022	93.85	93.85	98.50	93.00	97.65	95.90	97.08	81842	79.45	1291	-	-
WEIZMANIND	EQ	13-May-2022	51.10	50.00	52.95	50.00	52.90	52.45	51.95	2398	1.25	155	1393	58.09
WELCORP	EQ	13-May-2022	167.45	172.00	180.90	171.00	178.00	178.10	177.83	983438	1748.89	22384	432837	44.01
WELENT	EQ	13-May-2022	70.55	74.00	84.65	74.00	76.00	75.95	78.82	742724	585.41	12211	147157	19.81
WELINV	EQ	13-May-2022	266.70	273.35	294.00	271.80	274.00	278.85	280.07	980	2.74	132	210	21.43
WELSPUNIND	EQ	13-May-2022	66.05	68.40	68.55	64.70	67.75	67.40	66.65	4879534	3251.99	38828	1278845	26.21
WENDT	EQ	13-May-2022	5985.00	5995.10	6104.65	5950.05	6100.00	6062.40	6044.34	316	19.10	108	216	68.35
WESTLIFE	EQ	13-May-2022	415.50	421.75	439.00	417.70	424.95	424.50	427.59	96205	411.36	18635	51223	53.24
WEWIN	SM	13-May-2022	43.00	40.85	43.00	40.85	43.00	43.00	41.57	9000	3.74	3	9000	100.00
WFL	BE	13-May-2022	184.25	184.00	185.00	175.05	175.05	175.05	181.43	2469	4.48	15	-	-
WHEELS	EQ	13-May-2022	551.40	554.20	578.35	554.20	563.50	566.65	568.47	8473	48.17	673	3991	47.10
WHIRLPOOL	EQ	13-May-2022	1559.15	1562.00	1593.45	1551.20	1552.40	1554.65	1576.97	65292	1029.63	4798	24029	36.80
WILLAMAGOR	EQ	13-May-2022	20.60	21.60	22.85	20.00	22.45	21.60	21.60	11815	2.55	157	7879	66.69
WINDLAS	EQ	13-May-2022	215.80	231.00	253.40	225.00	227.00	227.40	233.21	124912	291.31	5269	38514	30.83
WINDMACHIN	EQ	13-May-2022	33.40	34.00	38.95	34.00	37.80	37.30	37.34	189961	70.93	1821	78843	41.50
WINPRO	EQ	13-May-2022	5.40	5.75	5.75	5.05	5.15	5.10	5.33	386305	20.59	790	237509	61.48
WIPL	BE	13-May-2022	53.30	53.30	55.90	51.00	51.00	51.90	53.53	95	0.05	7	-	-
WIPRO	EQ	13-May-2022	473.80	479.50	479.50	467.00	468.80	468.65	472.26	8387659	39611.89	203118	3751197	44.72
WOCKPHARMA	EQ	13-May-2022	230.40	234.90	241.70	230.50	237.65	234.65	235.75	354458	835.63	9579	121280	34.22
WONDERLA	EQ	13-May-2022	211.60	213.00	220.00	206.70	208.00	209.30	214.18	138448	296.52	8602	59086	42.68
WORTH	EQ	13-May-2022	102.10	104.05	111.95	103.05	105.70	104.45	106.37	13214	14.06	317	7949	60.16
WSTCSTPAPR	EQ	13-May-2022	305.20	315.00	320.60	306.00	310.00	308.85	313.12	196140	614.16	4998	85622	43.65
XCHANGING	EQ	13-May-2022	70.80	72.05	73.00	70.75	71.90	71.60	72.14	92899	67.01	2470	35410	38.12
XELPMOC	EQ	13-May-2022	221.75	224.00	230.95	212.10	218.00	219.90	224.28	28933	64.89	1460	14633	50.58
XPROINDIA	BE	13-May-2022	1081.50	1090.00	1090.00	1027.45	1027.45	1027.45	1044.92	27365	285.94	994	-	-
YAARI	EQ	13-May-2022	33.00	33.50	36.00	33.50	34.50	34.65	34.78	324302	112.78	1874	159213	49.09
YESBANK	EQ	13-May-2022	12.55	12.70	12.85	12.45	12.50	12.45	12.63	69982971	8838.19	70117	27030980	38.63
YUKEN	EQ	13-May-2022	505.00	506.70	511.95	472.30	480.00	479.05	497.27	5373	26.72	293	4231	78.75
ZEEL	EQ	13-May-2022	236.25	239.05	247.50	237.55	239.90	239.25	243.56	9029271	21992.14	59153	1888308	20.91
ZEELEARN	EQ	13-May-2022	6.30	6.50	6.60	6.40	6.60	6.60	6.58	1232260	81.11	1633	900915	73.11
ZEEMEDIA	EQ	13-May-2022	16.70	17.10	17.50	17.10	17.50	17.45	17.47	1839012	321.19	2052	1360214	73.96
ZENITHEXPO	BE	13-May-2022	73.70	70.10	77.00	70.10	76.00	76.00	73.08	257	0.19	9	-	-
ZENITHSTL	EQ	13-May-2022	4.85	5.05	5.05	5.05	5.05	5.05	5.05	13746	0.69	23	13746	100.00
ZENSARTECH	EQ	13-May-2022	305.60	315.00	317.00	300.05	301.90	302.20	304.65	974429	2968.57	37946	449376	46.12
ZENTEC	EQ	13-May-2022	152.25	153.80	156.00	144.65	152.40	150.85	150.15	781462	1173.34	13188	389200	49.80
ZFCVINDIA	EQ	13-May-2022	7381.60	7413.75	7940.00	7413.75	7753.00	7755.80	7771.06	11078	860.88	5373	5044	45.53
ZODIAC	BE	13-May-2022	96.20	91.40	97.25	91.40	92.00	92.40	92.77	30559	28.35	434	-	-
ZODIACLOTH	EQ	13-May-2022	95.20	96.55	99.45	96.05	97.90	96.90	98.00	13385	13.12	416	7478	55.87
ZOMATO	EQ	13-May-2022	51.95	53.30	59.20	52.25	57.00	56.85	55.97	79292212	44382.24	168575	12305154	15.52
ZOTA	EQ	13-May-2022	262.65	265.00	278.05	265.00	271.00	269.50	272.11	14407	39.20	695	5869	40.74
ZUARI	EQ	13-May-2022	155.10	159.90	171.90	157.40	161.00	161.25	165.72	352473	584.12	10277	109420	31.04
ZUARIGLOB	EQ	13-May-2022	152.00	155.75	160.55	152.50	158.65	156.95	156.46	88948	139.17	5273	27455	30.87
ZYDUSLIFE	EQ	13-May-2022	333.40	336.70	344.60	336.00	339.45	340.85	341.66	1288182	4401.16	22112	550292	42.72
ZYDUSWELL	EQ	13-May-2022	1528.75	1569.00	1603.95	1540.30	1581.00	1583.35	1583.65	25772	408.14	6308	14921	57.90