nse-sec-bhavdata-full-2022-05-16.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	16-May-2022	79.55	80.00	85.90	79.65	81.80	81.65	82.46	434799	358.54	6842	77659	17.86
21STCENMGM	EQ	16-May-2022	26.45	26.45	26.95	25.95	25.95	25.95	26.17	7588	1.99	76	4502	59.33
3IINFOLTD	EQ	16-May-2022	49.65	52.00	52.00	49.00	50.20	49.95	50.32	488444	245.78	5445	237126	48.55
3MINDIA	EQ	16-May-2022	17988.85	18149.00	18149.00	17900.20	17970.00	17975.10	17988.03	845	152.00	495	477	56.45
3PLAND	BE	16-May-2022	14.65	15.10	15.10	13.95	13.95	13.95	14.28	6514	0.93	61	-	-
585GS2030	GS	16-May-2022	94.50	94.50	94.50	94.50	94.50	94.50	94.50	200	0.19	1	200	100.00
5PAISA	EQ	16-May-2022	307.00	311.60	328.45	308.05	324.00	321.30	320.66	14355	46.03	680	5859	40.82
622GS2035	GS	16-May-2022	87.50	87.50	87.50	87.50	87.50	87.50	87.50	199	0.17	1	199	100.00
63MOONS	EQ	16-May-2022	147.60	144.25	154.15	140.65	148.75	148.95	147.17	268514	395.16	5305	108174	40.29
654GS2032	GS	16-May-2022	96.50	96.50	96.50	96.50	96.50	96.50	96.50	404	0.39	4	404	100.00
664GS2035	GS	16-May-2022	95.70	95.70	95.70	95.70	95.70	95.70	95.70	1	0.00	1	1	100.00
667GS2035	GS	16-May-2022	96.95	96.95	96.95	96.25	96.75	96.75	96.26	304	0.29	6	302	99.34
667GS2050	GS	16-May-2022	93.45	93.45	95.00	93.45	94.00	94.00	93.50	3734	3.49	32	3732	99.95
676GS2061	GS	16-May-2022	94.00	94.05	94.05	93.00	94.00	94.00	93.95	6538	6.14	13	6538	100.00
68GS2060	GS	16-May-2022	93.00	93.50	95.50	93.22	93.22	93.22	93.35	176	0.16	3	176	100.00
695GS2061	GS	16-May-2022	96.75	96.75	96.75	96.75	96.75	96.75	96.75	1	0.00	1	1	100.00
699GS2051	GS	16-May-2022	96.93	96.94	96.94	96.05	96.94	96.94	96.15	454	0.44	6	454	100.00
716GS2050	GS	16-May-2022	101.60	98.00	98.00	98.00	98.00	98.00	98.00	5	0.00	1	5	100.00
772GS2055	GS	16-May-2022	112.00	112.00	112.00	112.00	112.00	112.00	112.00	95	0.11	1	95	100.00
A2ZINFRA	EQ	16-May-2022	10.65	10.65	11.15	10.40	11.15	11.15	10.99	445816	49.01	467	291474	65.38
AAATECH	SM	16-May-2022	69.00	72.00	72.00	72.00	72.00	72.00	72.00	6000	4.32	2	6000	100.00
AAKASH	EQ	16-May-2022	19.75	20.40	20.70	19.75	20.60	20.50	20.14	95714	19.28	444	68910	72.00
AAREYDRUGS	EQ	16-May-2022	37.30	39.40	43.00	38.50	40.50	40.85	41.29	199879	82.53	2640	87219	43.64
AARON	EQ	16-May-2022	115.30	118.90	121.05	116.20	121.05	121.05	120.75	4984	6.02	111	4502	90.33
AARTIDRUGS	EQ	16-May-2022	424.50	424.00	431.95	414.45	419.85	419.10	422.47	72713	307.19	4746	33261	45.74
AARTIIND	EQ	16-May-2022	751.95	756.85	764.90	750.05	760.00	758.40	758.14	379367	2876.14	20038	142296	37.51
AARTISURF	EQ	16-May-2022	671.60	656.05	688.30	656.05	681.00	678.25	678.02	5629	38.17	779	2911	51.71
AARVEEDEN	EQ	16-May-2022	24.25	24.75	24.75	23.40	23.40	23.85	23.87	8203	1.96	94	7543	91.95
AARVI	EQ	16-May-2022	97.10	97.75	97.75	95.00	95.10	96.45	96.65	8414	8.13	164	5754	68.39
AAVAS	EQ	16-May-2022	2075.85	2080.00	2216.35	2045.05	2160.40	2193.00	2133.32	60967	1300.62	11610	21556	35.36
ABAN	EQ	16-May-2022	48.15	48.20	49.80	48.00	48.50	48.20	48.64	93922	45.68	1751	42480	45.23
ABB	EQ	16-May-2022	2290.60	2308.00	2349.00	2224.60	2252.70	2251.80	2271.59	154711	3514.40	12403	39581	25.58
ABBOTINDIA	EQ	16-May-2022	16544.65	16800.00	16800.00	16316.00	16401.00	16500.25	16494.48	8640	1425.12	2648	4486	51.92
ABCAPITAL	EQ	16-May-2022	100.05	100.80	101.80	90.05	95.30	95.05	94.27	22767970	21464.08	88431	4754289	20.88
ABCOTS	SM	16-May-2022	39.00	41.90	41.90	39.95	40.00	40.00	40.13	56000	22.47	14	48000	85.71
ABFRL	EQ	16-May-2022	264.20	265.80	276.70	264.45	271.65	271.70	272.53	3474223	9468.28	47323	934083	26.89
ABMINTLLTD	EQ	16-May-2022	88.30	87.00	90.00	87.00	88.00	88.05	87.86	550	0.48	34	312	56.73
ABSLAMC	EQ	16-May-2022	489.30	490.00	493.20	450.05	453.00	451.95	461.34	400566	1847.96	22134	189391	47.28
ABSLBANETF	EQ	16-May-2022	33.09	33.95	33.95	32.60	33.63	33.59	33.52	3118	1.05	118	1627	52.18
ABSLNN50ET	EQ	16-May-2022	38.42	39.39	39.39	37.79	39.14	39.00	38.98	1716	0.67	72	1491	86.89
ACC	EQ	16-May-2022	2113.30	2140.00	2287.70	2140.00	2192.50	2196.20	2225.19	3304245	73525.66	181808	686192	20.77
ACCELYA	EQ	16-May-2022	951.85	956.65	972.55	945.10	950.00	957.00	957.90	13985	133.96	1896	4252	30.40
ACCORD	SM	16-May-2022	30.30	31.75	31.75	31.75	31.75	31.75	31.75	2000	0.64	1	2000	100.00
ACCURACY	EQ	16-May-2022	236.35	227.95	243.50	227.95	239.45	238.20	237.78	42646	101.40	770	25733	60.34
ACE	EQ	16-May-2022	183.40	186.00	187.90	181.50	183.05	182.60	184.92	214197	396.10	5173	86030	40.16
ACEINTEG	SM	16-May-2022	28.40	29.00	29.00	29.00	29.00	29.00	29.00	4500	1.31	1	4500	100.00
ACRYSIL	EQ	16-May-2022	645.60	654.00	674.00	635.00	670.05	665.55	654.15	82593	540.29	5388	38963	47.17
ADANIENT	EQ	16-May-2022	2054.15	2082.65	2141.95	2057.65	2112.50	2105.90	2108.04	1742552	36733.65	61264	153237	8.79
ADANIGREEN	EQ	16-May-2022	2171.55	2234.00	2349.90	2220.00	2301.30	2281.70	2280.99	1085417	24758.28	110251	295542	27.23
ADANIPORTS	EQ	16-May-2022	705.90	715.00	728.15	704.00	716.90	712.50	716.89	5606071	40189.24	97946	1269827	22.65
ADANIPOWER	EQ	16-May-2022	254.65	267.35	267.35	267.35	267.35	267.35	267.35	3138052	8389.58	14146	2121304	67.60
ADANITRANS	EQ	16-May-2022	2190.60	2180.00	2273.95	2116.25	2251.30	2249.90	2218.97	317043	7035.09	29332	65381	20.62
ADFFOODS	EQ	16-May-2022	720.90	728.60	740.00	705.05	711.00	709.50	718.03	3545	25.45	501	1731	48.83
ADL	BE	16-May-2022	52.30	51.10	54.90	51.10	54.90	54.90	54.63	2203	1.20	19	-	-
ADORWELD	EQ	16-May-2022	608.25	610.00	645.00	608.80	622.70	621.20	628.57	11492	72.24	654	7905	68.79
ADROITINFO	BE	16-May-2022	10.45	9.95	10.95	9.95	10.95	10.85	10.68	12966	1.39	33	-	-
ADSL	EQ	16-May-2022	118.40	120.60	130.00	119.15	127.40	126.80	125.07	228710	286.05	5945	91349	39.94
ADVANIHOTR	EQ	16-May-2022	69.30	70.60	70.65	68.55	68.80	68.90	69.64	44430	30.94	483	33657	75.75
ADVENZYMES	EQ	16-May-2022	273.30	273.20	278.15	271.00	273.80	273.15	274.72	42048	115.51	2491	15124	35.97
AEGISCHEM	EQ	16-May-2022	190.85	194.10	196.45	190.90	194.20	194.55	193.52	201152	389.28	5271	92218	45.84
AFFLE	EQ	16-May-2022	1034.30	1045.00	1045.00	960.00	969.10	966.90	983.54	961502	9456.80	84636	348230	36.22
AGARIND	EQ	16-May-2022	560.20	565.00	573.00	536.10	565.00	564.50	558.12	86243	481.34	13296	19096	22.14
AGI	EQ	16-May-2022	257.55	246.00	255.50	232.80	240.00	238.80	239.24	437087	1045.70	15016	225781	51.66
AGRITECH	BE	16-May-2022	81.95	81.35	84.65	79.00	79.10	79.45	80.54	1851	1.49	75	-	-
AGROPHOS	EQ	16-May-2022	53.40	50.75	50.75	50.75	50.75	50.75	50.75	20596	10.45	195	20596	100.00
AGSTRA	EQ	16-May-2022	96.85	99.20	99.95	95.50	97.00	98.20	97.68	454258	443.71	10488	225565	49.66
AHLADA	EQ	16-May-2022	81.95	87.00	98.30	85.00	97.80	94.65	95.88	132141	126.70	1968	35234	26.66
AHLEAST	EQ	16-May-2022	227.05	217.10	237.50	217.10	230.00	231.95	228.81	5406	12.37	336	3128	57.86
AHLUCONT	EQ	16-May-2022	435.15	437.90	462.55	429.05	452.55	454.45	448.41	18002	80.72	1933	8088	44.93
AHLWEST	BZ	16-May-2022	160.00	160.00	167.85	152.00	152.00	152.00	156.32	342	0.53	14	-	-
AIAENG	EQ	16-May-2022	1813.55	1822.90	1849.00	1757.50	1768.90	1769.90	1793.87	14235	255.36	2171	5516	38.75
AILIMITED	SM	16-May-2022	25.65	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
AIRAN	EQ	16-May-2022	18.75	19.85	19.85	18.70	19.15	19.10	19.08	97466	18.60	763	53988	55.39
AIROLAM	EQ	16-May-2022	65.45	71.30	71.30	66.65	67.00	67.95	68.83	3405	2.34	85	2173	63.82
AIRTELPP	E1	16-May-2022	312.30	312.90	318.90	305.10	311.55	313.80	311.53	173785	541.40	5886	109510	63.01
AISL	SM	16-May-2022	56.75	56.70	56.70	53.95	53.95	53.95	54.73	6000	3.28	5	3600	60.00
AJANTPHARM	EQ	16-May-2022	1713.05	1722.10	1723.00	1661.55	1680.15	1683.40	1697.38	36264	615.54	5327	16894	46.59
AJMERA	EQ	16-May-2022	280.35	280.35	283.25	263.15	268.90	266.15	273.49	67236	183.88	3737	36900	54.88
AJOONI	EQ	16-May-2022	57.80	62.75	62.90	60.00	61.20	60.90	60.68	4738	2.87	118	3299	69.63
AJRINFRA	BE	16-May-2022	1.80	1.80	1.85	1.75	1.75	1.75	1.78	990543	17.63	767	-	-
AKASH	EQ	16-May-2022	36.85	38.65	38.65	37.25	38.65	38.65	38.56	24021	9.26	193	20955	87.24
AKG	EQ	16-May-2022	32.85	33.00	33.25	27.25	28.00	28.45	29.27	240431	70.36	1876	119560	49.73
AKSHARCHEM	EQ	16-May-2022	309.20	315.85	321.00	309.00	318.40	315.00	313.74	4922	15.44	417	2683	54.51
AKSHOPTFBR	EQ	16-May-2022	9.80	10.25	10.60	9.80	9.95	9.90	10.15	605417	61.46	1035	438511	72.43
AKZOINDIA	EQ	16-May-2022	1764.50	1773.35	1773.35	1752.00	1752.00	1759.00	1759.74	2248	39.56	513	1696	75.44
ALANKIT	EQ	16-May-2022	12.10	12.35	12.95	12.30	12.85	12.90	12.62	228030	28.77	946	128692	56.44
ALBERTDAVD	EQ	16-May-2022	521.15	530.50	530.50	518.80	529.05	528.95	526.58	3390	17.85	441	2100	61.95
ALEMBICLTD	EQ	16-May-2022	68.30	68.50	69.20	66.65	68.50	68.30	68.06	172980	117.73	3521	81773	47.27
ALICON	EQ	16-May-2022	685.35	675.15	706.95	671.55	675.00	677.00	682.97	8592	58.68	747	6717	78.18
ALKALI	BE	16-May-2022	83.70	81.65	87.70	81.30	83.20	84.50	85.47	7610	6.50	81	-	-
ALKEM	EQ	16-May-2022	2905.75	2900.00	2934.00	2828.00	2904.00	2906.40	2900.23	158897	4608.38	15830	84818	53.38
ALKYLAMINE	EQ	16-May-2022	3037.10	3060.60	3080.00	2995.50	3027.10	3027.95	3037.53	26098	792.73	6481	10446	40.03
ALLCARGO	EQ	16-May-2022	326.30	327.00	332.00	312.65	318.05	319.15	323.46	160443	518.98	7899	81870	51.03
ALLSEC	EQ	16-May-2022	458.60	518.00	543.00	472.20	475.00	479.55	513.58	127858	656.65	8479	30489	23.85
ALMONDZ	EQ	16-May-2022	96.75	105.50	108.55	95.95	97.00	98.35	100.42	10407	10.45	239	6646	63.86
ALOKINDS	EQ	16-May-2022	22.25	22.55	23.00	22.35	22.95	22.85	22.71	8487975	1928.02	8870	1996132	23.52
ALPA	EQ	16-May-2022	66.30	66.40	67.55	65.45	67.50	67.15	66.92	20099	13.45	437	14661	72.94
ALPHAGEO	EQ	16-May-2022	267.45	272.70	279.00	267.75	271.00	270.80	272.14	7052	19.19	594	2734	38.77
ALPSINDUS	BE	16-May-2022	4.80	4.60	4.60	4.60	4.60	4.60	4.60	1000	0.05	1	-	-
AMARAJABAT	EQ	16-May-2022	506.70	510.70	517.40	506.00	514.10	515.95	511.93	237764	1217.17	8096	71377	30.02
AMBER	EQ	16-May-2022	3379.45	3172.00	3195.00	2703.60	2703.60	2703.60	2773.59	803373	22282.23	67314	330765	41.17
AMBICAAGAR	EQ	16-May-2022	22.30	22.70	23.15	21.55	22.70	22.35	22.52	27323	6.15	275	15509	56.76
AMBIKCO	EQ	16-May-2022	1820.20	1830.00	1938.00	1806.80	1937.85	1924.45	1882.81	28248	531.85	5354	12031	42.59
AMBUJACEM	EQ	16-May-2022	359.10	367.00	377.70	360.35	367.40	368.00	369.03	50459752	186211.15	504451	21726538	43.06
AMDIND	EQ	16-May-2022	39.45	39.55	40.45	37.45	39.10	39.15	39.33	40527	15.94	549	14405	35.54
AMIORG	EQ	16-May-2022	938.40	950.00	998.25	925.20	969.95	981.75	972.63	273566	2660.78	20858	62218	22.74
AMJLAND	EQ	16-May-2022	24.05	24.70	26.80	24.05	26.50	25.90	25.55	66674	17.03	517	38507	57.75
AMRUTANJAN	EQ	16-May-2022	813.00	817.95	835.85	807.40	823.05	828.70	823.60	28817	237.34	4844	13718	47.60
ANANDRATHI	EQ	16-May-2022	612.55	622.75	622.75	607.25	613.95	615.25	614.37	28677	176.18	1533	9982	34.81
ANANTRAJ	EQ	16-May-2022	51.65	53.00	54.20	51.25	51.50	51.85	52.06	1115487	580.68	5250	545653	48.92
ANDHRACEMT	EQ	16-May-2022	8.50	8.60	8.90	8.60	8.90	8.90	8.85	246921	21.86	545	194523	78.78
ANDHRAPAP	EQ	16-May-2022	317.15	328.50	328.50	305.90	320.25	321.30	319.56	67611	216.06	2603	30751	45.48
ANDHRSUGAR	EQ	16-May-2022	133.95	134.40	138.00	131.70	137.80	136.10	136.09	565636	769.78	9256	137481	24.31
ANDREWYU	EQ	16-May-2022	23.15	23.50	23.80	20.60	23.00	23.05	23.02	210262	48.40	956	93934	44.67
ANGELONE	EQ	16-May-2022	1311.55	1304.00	1349.80	1283.25	1336.00	1329.90	1328.86	654233	8693.86	34829	133587	20.42
ANIKINDS	EQ	16-May-2022	25.55	25.55	26.50	24.50	25.90	25.80	25.90	30508	7.90	238	17231	56.48
ANKITMETAL	EQ	16-May-2022	6.10	6.25	6.40	6.15	6.40	6.40	6.36	184052	11.71	428	152708	82.97
ANMOL	EQ	16-May-2022	187.70	193.95	193.95	188.20	188.40	188.55	190.17	3939	7.49	113	2829	71.82
ANSALAPI	BE	16-May-2022	14.10	13.90	14.55	13.90	14.45	14.50	14.28	70820	10.11	154	-	-
ANSALHSG	EQ	16-May-2022	6.65	6.70	7.20	6.60	6.90	6.85	6.89	67047	4.62	184	51462	76.76
ANTGRAPHIC	BE	16-May-2022	1.15	1.15	1.20	1.10	1.20	1.15	1.15	371809	4.29	580	-	-
ANUP	EQ	16-May-2022	798.35	802.00	838.25	784.00	810.00	811.75	805.82	10308	83.06	1056	3113	30.20
ANURAS	EQ	16-May-2022	801.25	804.40	804.40	778.60	785.90	790.20	789.24	49648	391.84	5233	14794	29.80
APARINDS	EQ	16-May-2022	605.80	617.00	617.80	591.65	600.00	601.05	603.23	19443	117.29	2444	9420	48.45
APCL	EQ	16-May-2022	225.50	227.50	236.00	225.95	230.00	230.60	231.68	29046	67.29	1104	13285	45.74
APCOTEXIND	EQ	16-May-2022	542.70	545.65	560.25	532.05	536.55	537.45	543.89	122834	668.08	5199	37278	30.35
APEX	EQ	16-May-2022	267.10	270.60	272.95	266.10	270.60	269.80	269.55	35119	94.66	2496	11594	33.01
APLAPOLLO	EQ	16-May-2022	870.60	880.00	904.00	865.95	889.00	888.65	892.19	375312	3348.49	32616	177986	47.42
APLLTD	EQ	16-May-2022	741.55	743.00	748.50	734.05	737.00	739.15	743.40	148856	1106.60	3713	25239	16.96
APOLLO	EQ	16-May-2022	114.55	116.80	118.50	114.55	118.40	117.75	116.46	26895	31.32	688	15378	57.18
APOLLOHOSP	EQ	16-May-2022	3547.80	3581.00	3707.90	3553.05	3697.00	3686.75	3661.48	600622	21991.63	58171	254875	42.44
APOLLOPIPE	EQ	16-May-2022	479.05	479.20	506.70	479.20	505.00	504.05	497.41	59750	297.20	4893	24746	41.42
APOLLOTYRE	EQ	16-May-2022	200.65	204.40	211.40	198.75	210.00	210.35	208.23	8673232	18060.35	49774	2917234	33.63
APOLSINHOT	EQ	16-May-2022	670.20	656.25	670.00	656.25	670.00	669.75	669.38	237	1.59	26	208	87.76
APTECHT	EQ	16-May-2022	275.60	278.20	284.25	263.00	267.40	266.30	269.74	257153	693.65	7159	92301	35.89
APTUS	EQ	16-May-2022	304.50	304.70	318.95	301.80	312.65	312.25	305.78	533173	1630.36	13820	396983	74.46
ARCHIDPLY	EQ	16-May-2022	49.05	48.30	49.50	47.35	48.90	48.20	48.29	24545	11.85	615	11209	45.67
ARCHIES	BE	16-May-2022	17.50	17.85	17.85	17.05	17.40	17.50	17.61	3604	0.63	72	-	-
ARENTERP	EQ	16-May-2022	36.10	37.90	37.90	37.90	37.90	37.90	37.90	914	0.35	13	804	87.96
ARIES	EQ	16-May-2022	132.80	134.80	136.05	133.30	134.00	134.70	134.64	17781	23.94	605	7886	44.35
ARIHANTCAP	EQ	16-May-2022	80.60	84.30	84.30	78.55	81.30	81.25	81.62	60676	49.53	570	27274	44.95
ARIHANTSUP	EQ	16-May-2022	128.75	132.85	134.00	129.10	133.20	132.00	131.74	87856	115.74	441	32655	37.17
ARMANFIN	EQ	16-May-2022	986.45	986.50	1010.00	941.00	949.90	950.85	964.40	8626	83.19	1526	3758	43.57
AROGRANITE	EQ	16-May-2022	43.20	45.60	45.85	43.20	45.60	45.35	44.76	26666	11.93	472	19979	74.92
ARROWGREEN	EQ	16-May-2022	98.25	106.00	106.00	102.00	103.90	102.95	103.56	2077	2.15	146	1375	66.20
ARSHIYA	EQ	16-May-2022	20.90	20.90	23.90	20.90	22.20	22.15	21.94	471382	103.43	1010	274235	58.18
ARSSINFRA	EQ	16-May-2022	24.70	25.90	26.50	24.10	25.20	25.95	25.45	23714	6.04	343	11520	48.58
ARTEMISMED	EQ	16-May-2022	37.85	37.25	39.05	36.55	38.40	38.35	37.88	151331	57.32	631	117340	77.54
ARTNIRMAN	EQ	16-May-2022	69.25	69.25	71.30	65.80	69.80	69.05	68.14	1772	1.21	74	820	46.28
ARVEE	BE	16-May-2022	85.30	81.50	84.45	81.50	83.65	83.60	82.91	297	0.25	13	-	-
ARVIND	EQ	16-May-2022	99.30	100.45	100.80	97.50	99.40	99.30	99.06	745606	738.60	12885	279842	37.53
ARVINDFASN	EQ	16-May-2022	234.80	234.00	235.95	230.05	235.15	234.40	233.77	141901	331.72	6802	74886	52.77
ARVSMART	EQ	16-May-2022	167.95	163.00	170.90	163.00	168.05	169.00	168.44	7172	12.08	272	4243	59.16
ASAHIINDIA	EQ	16-May-2022	405.00	404.45	414.45	398.10	410.20	411.25	407.44	76572	311.99	4680	40589	53.01
ASAHISONG	EQ	16-May-2022	288.85	298.80	298.80	288.85	294.50	294.50	294.19	6084	17.90	624	2936	48.26
ASAL	BE	16-May-2022	407.30	414.00	427.65	408.50	427.65	427.20	420.88	17952	75.56	850	-	-
ASALCBR	EQ	16-May-2022	450.45	455.70	455.70	446.10	448.10	448.90	448.97	18471	82.93	1245	11006	59.59
ASHAPURMIN	EQ	16-May-2022	119.90	121.85	126.45	118.40	119.05	120.45	122.43	204457	250.32	3054	81832	40.02
ASHIANA	EQ	16-May-2022	129.75	130.00	130.40	123.90	125.30	126.80	126.26	57068	72.05	1844	33845	59.31
ASHIMASYN	EQ	16-May-2022	12.65	13.30	13.60	11.55	12.40	12.35	12.70	336712	42.78	1249	130786	38.84
ASHOKA	EQ	16-May-2022	73.25	74.45	75.00	73.70	74.40	74.35	74.43	248005	184.58	3295	121008	48.79
ASHOKLEY	EQ	16-May-2022	122.60	122.60	126.05	121.25	125.50	125.55	123.96	7836039	9713.82	51199	1262574	16.11
ASIANENE	EQ	16-May-2022	88.30	90.10	91.75	88.10	90.00	90.00	89.73	41731	37.44	1112	19945	47.79
ASIANHOTNR	EQ	16-May-2022	77.80	78.60	82.55	76.40	77.00	77.20	79.33	39604	31.42	781	8627	21.78
ASIANPAINT	EQ	16-May-2022	3064.00	3089.90	3089.90	2985.20	3010.60	2999.90	3020.48	733044	22141.45	55148	264674	36.11
ASIANTILES	EQ	16-May-2022	70.35	72.00	72.00	69.10	69.90	69.80	70.19	1030410	723.25	5553	674225	65.43
ASLIND	SM	16-May-2022	36.10	35.00	35.00	35.00	35.00	35.00	35.00	8000	2.80	1	8000	100.00
ASPINWALL	EQ	16-May-2022	177.00	179.80	188.75	171.15	174.00	173.15	176.84	5510	9.74	215	2341	42.49
ASTEC	EQ	16-May-2022	1666.00	1650.00	1894.40	1650.00	1830.00	1837.35	1787.65	138917	2483.36	19200	56779	40.87
ASTERDM	EQ	16-May-2022	171.40	174.35	174.35	168.00	169.40	169.60	170.40	159858	272.40	5207	64830	40.55
ASTRAL	EQ	16-May-2022	1728.95	1749.00	1749.00	1688.70	1719.90	1712.75	1710.75	376571	6442.19	49827	170318	45.23
ASTRAMICRO	EQ	16-May-2022	222.15	223.75	227.95	217.00	220.00	219.55	223.40	186872	417.48	3344	71040	38.02
ASTRAZEN	EQ	16-May-2022	2517.30	2529.90	2550.00	2465.70	2480.00	2518.75	2518.32	6398	161.12	1694	3054	47.73
ASTRON	EQ	16-May-2022	43.75	44.50	46.45	43.60	45.60	45.90	45.26	39006	17.65	505	15459	39.63
ATFL	EQ	16-May-2022	813.70	806.70	844.70	800.00	817.20	819.80	828.04	8832	73.13	583	7228	81.84
ATGL	EQ	16-May-2022	2369.10	2340.00	2424.80	2312.35	2393.25	2388.55	2373.93	154088	3657.95	14363	46951	30.47
ATLANTA	EQ	16-May-2022	15.15	15.60	16.00	14.90	15.50	15.50	15.52	40892	6.35	478	12091	29.57
ATUL	EQ	16-May-2022	8266.40	8339.00	8350.00	8161.15	8235.20	8240.30	8227.21	30721	2527.48	8271	16315	53.11
ATULAUTO	EQ	16-May-2022	168.55	170.35	174.05	169.50	173.60	172.80	172.34	48634	83.82	1358	29032	59.69
AUBANK	EQ	16-May-2022	1293.65	1310.00	1320.60	1285.30	1307.00	1306.20	1309.86	1233622	16158.73	44088	600977	48.72
AURIONPRO	EQ	16-May-2022	304.40	306.50	317.45	298.25	310.00	312.05	310.70	13525	42.02	605	8152	60.27
AUROPHARMA	EQ	16-May-2022	562.55	562.10	563.00	545.20	553.00	551.10	550.94	1884664	10383.42	44166	536768	28.48
AURUM	BE	16-May-2022	88.50	90.25	90.90	84.40	88.50	88.05	87.51	63697	55.74	911	-	-
AUSOMENT	EQ	16-May-2022	69.40	75.30	75.30	67.30	68.10	68.80	69.20	7542	5.22	191	3054	40.49
AUTOAXLES	EQ	16-May-2022	1409.55	1416.60	1456.95	1410.00	1456.95	1448.55	1439.57	4725	68.02	1232	2476	52.40
AUTOBEES	EQ	16-May-2022	104.73	106.18	107.25	104.50	107.19	107.15	106.16	176627	187.50	237	170076	96.29
AUTOIND	BE	16-May-2022	56.40	58.60	59.20	54.65	59.20	58.65	57.93	17382	10.07	164	-	-
AVADHSUGAR	EQ	16-May-2022	610.80	610.80	629.55	605.00	617.95	618.65	617.28	98458	607.76	5908	20818	21.14
AVANTIFEED	EQ	16-May-2022	458.40	453.00	474.90	445.50	449.75	448.90	458.66	360010	1651.21	16464	78301	21.75
AVG	SM	16-May-2022	75.85	72.10	72.10	72.10	72.10	72.10	72.10	1200	0.87	1	1200	100.00
AVROIND	EQ	16-May-2022	118.65	124.55	124.55	112.75	124.55	124.40	120.31	43045	51.79	518	24213	56.25
AVTNPL	EQ	16-May-2022	93.20	96.00	101.80	94.05	101.05	100.80	99.00	215205	213.05	5065	110691	51.44
AWHCL	EQ	16-May-2022	243.95	248.00	248.00	241.75	244.00	243.00	244.30	56979	139.20	4503	25468	44.70
AWL	BE	16-May-2022	568.60	559.45	595.00	540.20	584.00	577.40	566.39	2551705	14452.52	68455	-	-
AXISBANK	EQ	16-May-2022	635.95	639.85	649.20	630.05	639.45	638.95	641.10	6159695	39490.08	171415	2266000	36.79
AXISBNKETF	EQ	16-May-2022	333.31	334.61	338.52	334.00	336.90	336.89	336.61	751	2.53	32	501	66.71
AXISBPSETF	EQ	16-May-2022	10.30	10.37	10.37	10.22	10.30	10.31	10.34	12068	1.25	757	7034	58.29
AXISCADES	EQ	16-May-2022	137.60	142.70	144.45	141.90	144.45	144.45	144.38	79241	114.41	237	76200	96.16
AXISCETF	EQ	16-May-2022	66.92	66.80	69.84	65.31	67.08	67.78	67.75	9555	6.47	46	6739	70.53
AXISGOLD	EQ	16-May-2022	43.39	43.37	43.49	43.10	43.44	43.40	43.36	45833	19.87	1155	31844	69.48
AXISHCETF	EQ	16-May-2022	80.06	81.00	81.49	79.02	81.00	80.98	80.96	839	0.68	84	552	65.79
AXISNIFTY	EQ	16-May-2022	170.15	186.94	186.94	168.31	169.39	169.06	169.57	34839	59.08	206	33464	96.05
AXISTECETF	EQ	16-May-2022	309.09	317.00	317.00	303.00	307.50	307.38	307.32	688	2.11	104	340	49.42
AYMSYNTEX	EQ	16-May-2022	100.25	101.70	103.70	100.05	101.65	101.90	102.12	23084	23.57	522	17483	75.74
BAFNAPH	EQ	16-May-2022	125.95	125.95	129.45	125.95	127.60	126.45	127.20	520	0.66	79	281	54.04
BAGFILMS	BE	16-May-2022	6.00	6.30	6.30	6.15	6.30	6.30	6.30	87815	5.53	147	-	-
BAJAJ-AUTO	EQ	16-May-2022	3642.10	3650.00	3725.00	3650.00	3704.25	3715.85	3705.96	401803	14890.65	36933	156623	38.98
BAJAJCON	EQ	16-May-2022	148.40	150.00	150.40	145.20	147.70	146.95	146.57	337061	494.03	9261	134228	39.82
BAJAJELEC	EQ	16-May-2022	905.65	907.00	934.50	899.00	921.50	915.20	912.69	29804	272.02	2982	9236	30.99
BAJAJFINSV	EQ	16-May-2022	12608.30	12700.00	12778.70	12450.00	12668.35	12655.25	12648.08	434004	54893.16	53695	178696	41.17
BAJAJHCARE	EQ	16-May-2022	303.35	304.90	308.35	297.50	304.05	305.65	303.47	34134	103.59	2118	19178	56.18
BAJAJHIND	EQ	16-May-2022	14.50	14.85	15.20	14.45	15.20	15.05	14.98	9946061	1490.18	8984	4049310	40.71
BAJAJHLDNG	EQ	16-May-2022	4940.00	4950.00	5033.15	4880.00	4920.00	4907.40	4937.14	23795	1174.79	5821	7365	30.95
BAJFINANCE	EQ	16-May-2022	5515.75	5575.00	5711.95	5488.00	5653.00	5645.40	5620.70	1414955	79530.32	137512	342012	24.17
BALAJITELE	EQ	16-May-2022	57.85	57.95	58.50	57.45	57.80	57.95	58.05	110664	64.24	967	60125	54.33
BALAMINES	EQ	16-May-2022	2974.20	3025.00	3025.00	2900.05	2933.70	2921.05	2949.43	69268	2043.01	8805	25382	36.64
BALAXI	EQ	16-May-2022	414.95	410.20	464.00	410.20	425.00	425.35	437.60	5658	24.76	407	2888	51.04
BALKRISHNA	EQ	16-May-2022	40.25	42.25	42.25	42.25	42.25	42.25	42.25	7631	3.22	31	5530	72.47
BALKRISIND	EQ	16-May-2022	1888.05	1928.00	2076.00	1888.05	2045.00	2050.45	2004.79	812845	16295.80	44609	101928	12.54
BALLARPUR	BZ	16-May-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	172562	2.85	242	-	-
BALMLAWRIE	EQ	16-May-2022	112.20	113.00	115.00	112.55	115.00	114.50	113.75	97409	110.80	2313	54946	56.41
BALPHARMA	EQ	16-May-2022	101.30	101.20	103.45	99.55	102.45	101.40	101.51	14770	14.99	581	7848	53.13
BALRAMCHIN	EQ	16-May-2022	392.80	398.00	414.05	392.30	412.00	411.10	406.33	3743576	15211.18	59127	610347	16.30
BANARBEADS	EQ	16-May-2022	72.50	74.00	76.45	73.90	75.85	75.60	75.35	6111	4.60	175	3968	64.93
BANARISUG	EQ	16-May-2022	2404.90	2565.00	2565.00	2390.00	2475.00	2470.85	2428.74	1322	32.11	311	822	62.18
BANCOINDIA	EQ	16-May-2022	121.40	123.20	126.55	119.85	125.00	124.40	122.58	48636	59.62	1779	21217	43.62
BANDHANBNK	EQ	16-May-2022	317.45	324.20	342.80	315.70	339.00	338.45	334.37	21078346	70479.73	183814	3230848	15.33
BANG	EQ	16-May-2022	41.55	41.20	43.60	41.00	43.60	43.35	42.42	35100	14.89	651	23652	67.38
BANKA	EQ	16-May-2022	73.10	76.00	76.40	74.00	75.05	75.50	75.26	3634	2.73	90	1189	32.72
BANKBARODA	EQ	16-May-2022	95.00	96.00	100.45	94.50	100.25	99.85	98.42	38507596	37900.90	119769	7123490	18.50
BANKBEES	EQ	16-May-2022	335.01	336.89	342.49	333.60	339.10	338.80	338.72	535888	1815.14	12482	197736	36.90
BANKINDIA	EQ	16-May-2022	42.10	42.80	43.60	42.25	43.55	43.35	43.09	2017686	869.48	6313	573152	28.41
BANSWRAS	EQ	16-May-2022	221.65	224.95	228.75	214.20	224.85	224.85	219.66	24251	53.27	996	12830	52.91
BARBEQUE	EQ	16-May-2022	999.00	1012.00	1012.00	971.00	998.00	999.80	995.74	170309	1695.83	11930	96600	56.72
BARTRONICS	BZ	16-May-2022	4.65	4.80	4.85	4.65	4.85	4.85	4.80	25774	1.24	45	-	-
BASF	EQ	16-May-2022	2453.15	2474.00	2479.20	2391.10	2420.00	2413.60	2415.32	31196	753.48	6801	14802	47.45
BASML	EQ	16-May-2022	67.65	68.45	69.40	66.25	68.50	68.25	67.79	60836	41.24	1361	32142	52.83
BATAINDIA	EQ	16-May-2022	1679.30	1699.00	1724.00	1679.95	1696.00	1690.90	1703.08	214472	3652.63	12417	62499	29.14
BAYERCROP	EQ	16-May-2022	4519.00	4491.00	4542.70	4435.95	4476.00	4467.65	4499.33	2885	129.81	1265	1316	45.62
BBETF0432	EQ	16-May-2022	983.54	984.00	984.99	982.10	982.10	982.96	984.06	1236	12.16	31	1189	96.20
BBL	EQ	16-May-2022	1492.45	1495.00	1544.90	1462.25	1480.25	1475.05	1496.87	8580	128.43	1430	3319	38.68
BBOX	EQ	16-May-2022	167.00	172.00	199.90	155.90	183.30	184.90	188.97	215364	406.98	7456	55042	25.56
BBTC	EQ	16-May-2022	918.70	925.25	938.00	910.30	933.50	926.30	925.35	51528	476.81	3282	13251	25.72
BBTCL	SM	16-May-2022	260.00	250.00	250.00	250.00	250.00	250.00	250.00	1000	2.50	1	1000	100.00
BCG	EQ	16-May-2022	63.10	66.00	66.00	64.00	64.65	64.35	64.68	1042395	674.21	7910	768299	73.71
BCLIND	BE	16-May-2022	364.45	370.90	382.65	355.25	380.00	381.10	375.71	40119	150.73	706	-	-
BCONCEPTS	BE	16-May-2022	93.25	93.25	97.90	89.00	95.00	94.75	92.33	9283	8.57	52	-	-
BCP	EQ	16-May-2022	4.60	4.95	5.05	4.70	5.00	4.95	4.93	238111	11.74	411	153406	64.43
BDL	EQ	16-May-2022	665.15	677.50	698.20	656.60	690.00	689.00	679.63	1280581	8703.24	50589	267978	20.93
BEARDSELL	EQ	16-May-2022	14.30	14.05	15.05	14.05	14.30	14.35	14.70	14629	2.15	114	12255	83.77
BECTORFOOD	EQ	16-May-2022	287.75	290.00	294.05	285.40	289.15	290.00	289.21	79011	228.51	2886	23803	30.13
BEDMUTHA	EQ	16-May-2022	77.50	77.50	80.45	75.05	76.35	75.80	76.90	18775	14.44	371	7173	38.21
BEL	EQ	16-May-2022	218.75	218.80	227.55	216.30	227.30	226.85	224.48	5086179	11417.30	40692	1784151	35.08
BEML	EQ	16-May-2022	1350.90	1369.00	1412.60	1345.65	1400.70	1393.60	1379.39	90703	1251.15	9758	23247	25.63
BEPL	EQ	16-May-2022	110.60	111.80	112.00	110.00	110.90	110.70	110.97	144139	159.95	3853	54933	38.11
BERGEPAINT	EQ	16-May-2022	656.50	660.50	663.55	631.00	637.65	633.70	640.02	739581	4733.44	35683	252801	34.18
BESTAGRO	EQ	16-May-2022	784.45	798.00	826.80	752.00	818.00	811.10	792.24	20014	158.56	1171	3905	19.51
BETA	SM	16-May-2022	796.05	796.50	821.00	781.30	803.00	803.00	803.52	3800	30.53	19	2800	73.68
BEWLTD	SM	16-May-2022	626.25	626.90	657.55	626.90	657.55	656.25	648.42	3500	22.69	12	2750	78.57
BFINVEST	EQ	16-May-2022	269.80	271.15	277.95	268.20	273.50	270.60	272.21	9093	24.75	653	5573	61.29
BFUTILITIE	EQ	16-May-2022	312.45	314.30	320.95	313.25	317.70	318.60	317.38	137735	437.14	5863	34269	24.88
BGLOBAL	BE	16-May-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	3572	0.13	35	-	-
BGRENERGY	EQ	16-May-2022	66.95	66.60	69.05	65.95	66.70	66.90	67.27	133710	89.95	1213	88130	65.91
BHAGCHEM	EQ	16-May-2022	841.75	825.00	966.35	790.60	804.00	805.80	822.48	27871	229.23	1363	20661	74.13
BHAGERIA	EQ	16-May-2022	203.50	204.55	227.00	204.55	210.00	208.45	209.18	18138	37.94	833	8737	48.17
BHAGYANGR	EQ	16-May-2022	39.50	40.00	41.40	38.75	40.30	40.05	39.96	28512	11.39	448	11094	38.91
BHAGYAPROP	EQ	16-May-2022	39.10	38.35	39.40	38.35	38.60	38.80	38.74	15622	6.05	69	12758	81.67
BHANDARI	EQ	16-May-2022	5.50	5.80	6.05	5.60	6.05	6.05	5.97	259334	15.48	401	202200	77.97
BHARATFORG	EQ	16-May-2022	629.05	624.20	669.90	624.20	663.40	661.40	649.20	3467849	22513.17	85253	222179	6.41
BHARATGEAR	EQ	16-May-2022	136.55	139.95	139.95	135.80	136.70	136.10	137.73	22651	31.20	571	15127	66.78
BHARATRAS	EQ	16-May-2022	12434.30	12600.00	12770.95	12300.00	12340.10	12419.10	12499.20	2885	360.60	1385	1234	42.77
BHARATWIRE	EQ	16-May-2022	59.00	59.00	61.95	57.60	61.95	61.95	60.99	25267	15.41	274	14226	56.30
BHARTIARTL	EQ	16-May-2022	689.90	685.85	698.00	679.65	692.00	693.20	690.37	5412233	37364.19	101215	3228254	59.65
BHEL	EQ	16-May-2022	46.30	47.00	49.10	46.05	49.00	48.65	47.80	27593828	13190.87	49362	4674898	16.94
BIGBLOC	BE	16-May-2022	94.70	99.00	99.40	98.90	99.40	99.40	99.37	11729	11.66	116	-	-
BIL	EQ	16-May-2022	175.00	179.45	179.45	171.00	173.00	174.35	174.65	8702	15.20	409	4840	55.62
BINDALAGRO	EQ	16-May-2022	22.50	23.00	23.90	22.50	23.00	23.10	22.97	122968	28.24	691	70829	57.60
BIOCON	EQ	16-May-2022	326.15	326.15	326.85	317.05	320.50	319.90	320.01	1437402	4599.80	23372	277519	19.31
BIOFILCHEM	EQ	16-May-2022	58.90	59.95	61.90	58.65	59.90	59.55	59.67	11475	6.85	354	5963	51.97
BIRET	RR	16-May-2022	310.82	311.00	317.56	305.00	307.80	306.64	308.52	126613	390.63	2159	108399	85.61
BIRLACABLE	EQ	16-May-2022	119.35	120.00	123.00	117.65	121.50	119.60	120.08	44178	53.05	1729	17626	39.90
BIRLACORPN	EQ	16-May-2022	953.15	961.00	1029.85	952.75	1018.45	1014.25	1000.91	164340	1644.89	16752	49188	29.93
BIRLAMONEY	EQ	16-May-2022	57.05	57.55	59.55	57.50	59.40	59.30	58.75	77984	45.82	1083	31706	40.66
BIRLATYRE	EQ	16-May-2022	11.00	10.45	10.45	10.45	10.45	10.45	10.45	506809	52.96	1992	506809	100.00
BKMINDST	BZ	16-May-2022	2.05	2.10	2.10	1.95	2.00	2.00	2.02	49063	0.99	191	-	-
BLBLIMITED	EQ	16-May-2022	23.55	23.55	24.60	22.40	22.40	22.40	22.97	121822	27.98	294	94956	77.95
BLISSGVS	EQ	16-May-2022	68.40	68.70	74.40	68.70	72.35	72.20	71.84	101881	73.19	3042	40943	40.19
BLKASHYAP	EQ	16-May-2022	21.15	21.00	21.50	20.75	21.25	21.35	21.17	65725	13.92	471	45884	69.81
BLS	EQ	16-May-2022	164.30	169.60	169.60	165.00	167.40	167.45	167.53	379752	636.21	8445	111027	29.24
BLUECHIP	BE	16-May-2022	0.40	0.40	0.45	0.40	0.45	0.45	0.42	66446	0.28	25	-	-
BLUEDART	EQ	16-May-2022	6996.05	7063.95	7100.00	6790.00	6875.00	6847.20	6908.95	15678	1083.19	3920	8572	54.68
BLUESTARCO	EQ	16-May-2022	989.85	1003.00	1029.00	975.00	1004.95	1008.90	994.73	67709	673.52	6897	15343	22.66
BMETRICS	SM	16-May-2022	372.65	375.00	390.90	360.00	390.90	387.25	377.98	12000	45.36	10	6000	50.00
BODALCHEM	EQ	16-May-2022	94.50	95.00	97.00	93.15	94.85	94.70	94.89	228638	216.96	4892	91254	39.91
BOMDYEING	EQ	16-May-2022	100.50	101.40	108.20	99.00	107.45	106.70	103.69	4417474	4580.34	27441	1008616	22.83
BOROLTD	EQ	16-May-2022	312.75	312.75	315.90	306.10	308.90	308.85	310.21	73374	227.61	4191	30550	41.64
BORORENEW	EQ	16-May-2022	597.05	601.40	647.80	590.00	630.50	629.15	626.40	1471497	9217.41	47066	235928	16.03
BOSCHLTD	EQ	16-May-2022	13098.70	13300.00	13330.00	13075.40	13239.00	13209.55	13207.16	17260	2279.56	4752	5346	30.97
BPCL	EQ	16-May-2022	336.95	339.15	339.65	333.70	336.95	336.10	336.34	1942152	6532.16	39037	768886	39.59
BPL	EQ	16-May-2022	62.55	64.65	65.65	63.65	65.65	65.65	65.32	101268	66.15	1091	55797	55.10
BRFL	BZ	16-May-2022	5.70	5.65	5.90	5.65	5.90	5.85	5.82	46109	2.68	147	-	-
BRIGADE	EQ	16-May-2022	407.90	414.00	435.00	408.65	424.45	428.55	422.43	339601	1434.59	13638	150872	44.43
BRIGHT	SM	16-May-2022	5.15	5.15	5.15	4.95	5.05	5.05	5.03	63000	3.17	19	51000	80.95
BRITANNIA	EQ	16-May-2022	3278.50	3337.00	3337.95	3253.40	3285.00	3284.90	3287.95	270772	8902.86	20735	85979	31.75
BRITANNIA	N2	16-May-2022	31.73	31.64	32.00	31.64	31.75	31.74	31.71	606	0.19	27	592	97.69
BRITANNIA	N3	16-May-2022	29.61	29.62	29.80	29.62	29.65	29.62	29.62	3085	0.91	85	3069	99.48
BRNL	EQ	16-May-2022	30.55	30.55	33.55	29.40	33.55	32.80	31.41	50802	15.96	461	34668	68.24
BROOKS	EQ	16-May-2022	78.50	81.45	84.30	77.05	82.55	81.85	80.93	29765	24.09	442	15950	53.59
BSE	EQ	16-May-2022	707.20	701.10	730.00	690.00	724.00	722.75	711.86	1035839	7373.71	39746	260060	25.11
BSHSL	BE	16-May-2022	401.65	401.65	410.00	388.00	405.00	405.00	401.86	1782	7.16	36	-	-
BSL	EQ	16-May-2022	111.90	112.00	115.95	106.35	106.35	106.55	107.85	31371	33.83	849	17158	54.69
BSLGOLDETF	EQ	16-May-2022	45.94	46.39	46.39	45.28	45.35	45.46	45.56	16879	7.69	267	8736	51.76
BSLNIFTY	EQ	16-May-2022	17.61	17.50	18.10	17.50	17.72	17.67	17.70	23956	4.24	644	14066	58.72
BSLSENETFG	EQ	16-May-2022	50.61	51.50	51.50	50.10	50.88	50.88	50.80	2495	1.27	89	1925	77.15
BSOFT	EQ	16-May-2022	357.95	364.00	367.90	355.25	363.05	362.15	361.32	982942	3551.53	20244	168874	17.18
BURNPUR	EQ	16-May-2022	5.75	5.75	6.20	5.75	6.15	6.10	6.03	302787	18.26	634	148432	49.02
BUTTERFLY	EQ	16-May-2022	1407.25	1407.25	1416.95	1407.25	1407.90	1411.40	1411.38	40652	573.76	2591	32136	79.05
BVCL	BE	16-May-2022	22.80	23.90	23.90	23.90	23.90	23.90	23.90	15460	3.69	55	-	-
BYKE	BE	16-May-2022	36.85	38.65	38.65	36.80	37.80	37.75	37.13	23350	8.67	115	-	-
CALSOFT	EQ	16-May-2022	22.70	23.65	23.80	23.30	23.80	23.80	23.71	19213	4.55	268	17188	89.46
CAMLINFINE	EQ	16-May-2022	104.70	105.55	108.00	103.50	105.00	104.75	105.82	253648	268.41	4789	140792	55.51
CAMPUS	EQ	16-May-2022	332.60	325.05	335.70	324.00	325.05	326.50	329.98	2197235	7250.54	33951	552935	25.17
CAMS	EQ	16-May-2022	2150.00	2190.05	2190.05	2114.00	2160.00	2160.10	2144.73	115884	2485.40	21354	51869	44.76
CANBK	EQ	16-May-2022	193.30	195.00	199.40	192.50	197.90	197.75	197.12	9400666	18530.39	52921	1170606	12.45
CANDC	BZ	16-May-2022	4.00	4.05	4.05	3.80	3.85	3.85	3.93	9669	0.38	22	-	-
CANFINHOME	EQ	16-May-2022	495.70	502.00	502.00	477.20	486.50	485.75	488.31	656345	3204.98	16748	91969	14.01
CANTABIL	EQ	16-May-2022	984.70	984.70	1181.60	955.50	1099.00	1091.00	1007.69	33881	341.42	5064	7999	23.61
CAPACITE	EQ	16-May-2022	110.15	113.30	114.90	107.20	111.60	111.00	111.63	107804	120.34	3407	53350	49.49
CAPLIPOINT	EQ	16-May-2022	707.55	707.60	725.00	701.00	715.00	713.65	715.40	74836	535.37	5956	23915	31.96
CAPTRUST	EQ	16-May-2022	114.90	114.90	118.35	112.00	112.60	112.90	113.13	7851	8.88	274	4737	60.34
CARBORUNIV	EQ	16-May-2022	730.50	721.00	729.10	704.05	725.10	726.20	714.88	154020	1101.07	18966	80078	51.99
CAREERP	EQ	16-May-2022	107.90	107.95	109.45	105.05	107.00	107.10	107.40	11815	12.69	413	6771	57.31
CARERATING	EQ	16-May-2022	417.15	415.15	419.00	407.20	412.80	412.70	412.88	56517	233.35	3218	26480	46.85
CARTRADE	EQ	16-May-2022	592.60	595.00	603.90	571.00	573.00	574.70	584.56	78968	461.62	5714	30522	38.65
CASTROLIND	EQ	16-May-2022	101.30	102.45	106.20	102.25	105.60	105.30	104.45	1227343	1282.01	27890	681301	55.51
CCCL	EQ	16-May-2022	2.45	2.40	2.55	2.35	2.35	2.35	2.41	732465	17.67	754	466530	63.69
CCHHL	EQ	16-May-2022	7.30	7.50	7.70	7.00	7.40	7.10	7.31	59096	4.32	147	44933	76.03
CCL	EQ	16-May-2022	330.25	331.00	333.45	324.25	325.80	326.30	328.74	188785	620.60	8327	72932	38.63
CDSL	EQ	16-May-2022	1088.85	1109.00	1124.00	1082.15	1109.00	1106.35	1103.01	426953	4709.31	40292	179817	42.12
CEATLTD	EQ	16-May-2022	1029.10	1036.85	1050.95	1012.65	1021.00	1027.05	1030.02	57724	594.57	5643	18515	32.08
CEBBCO	EQ	16-May-2022	49.85	52.30	57.40	52.30	54.50	54.10	55.42	857221	475.05	5923	401796	46.87
CELEBRITY	EQ	16-May-2022	12.90	13.75	14.15	13.55	14.15	14.15	13.84	32925	4.56	184	28607	86.89
CENTENKA	EQ	16-May-2022	491.70	504.50	505.15	490.05	498.00	496.00	494.80	33844	167.46	2769	13492	39.87
CENTEXT	EQ	16-May-2022	9.20	9.35	9.65	9.10	9.60	9.60	9.44	65561	6.19	419	43509	66.36
CENTRALBK	EQ	16-May-2022	17.00	17.40	17.70	17.15	17.60	17.50	17.41	1594606	277.69	3589	456726	28.64
CENTRUM	EQ	16-May-2022	23.30	23.80	24.05	23.10	23.85	23.75	23.73	165062	39.17	893	86430	52.36
CENTUM	EQ	16-May-2022	428.55	429.00	433.85	410.00	410.15	411.80	419.48	5852	24.55	651	2500	42.72
CENTURYPLY	EQ	16-May-2022	503.75	511.35	550.00	504.00	546.00	532.35	518.86	551894	2863.56	24848	106330	19.27
CENTURYTEX	EQ	16-May-2022	695.75	703.90	708.40	685.70	699.05	703.20	699.99	127085	889.58	7668	48468	38.14
CERA	EQ	16-May-2022	3915.05	3930.00	4210.00	3865.30	4201.05	4128.25	4021.01	14588	586.59	5111	6300	43.19
CEREBRAINT	EQ	16-May-2022	62.10	63.00	64.00	60.90	62.70	61.90	62.27	50234	31.28	1430	19780	39.38
CESC	EQ	16-May-2022	78.55	79.20	80.25	77.15	78.30	78.55	78.43	1859722	1458.62	22204	789917	42.48
CGCL	EQ	16-May-2022	636.70	607.00	674.90	539.65	637.00	630.90	604.97	429451	2598.06	17130	158286	36.86
CGPOWER	EQ	16-May-2022	166.40	167.00	169.70	165.80	168.00	167.40	167.84	1019136	1710.54	9791	661195	64.88
CHALET	EQ	16-May-2022	289.05	291.95	304.00	288.50	299.50	299.75	295.61	191221	565.26	7127	68628	35.89
CHAMBLFERT	EQ	16-May-2022	391.30	385.00	402.55	379.35	385.85	384.85	386.69	3142890	12153.35	43871	927306	29.50
CHEMBOND	EQ	16-May-2022	171.55	167.15	167.95	162.15	163.70	163.35	164.52	23701	38.99	752	14901	62.87
CHEMCON	EQ	16-May-2022	277.95	278.95	280.60	275.55	279.55	279.65	279.55	69423	194.08	1550	56981	82.08
CHEMFAB	BE	16-May-2022	178.20	186.90	186.95	176.00	181.90	178.90	181.27	5162	9.36	109	-	-
CHEMPLASTS	EQ	16-May-2022	515.50	516.00	533.40	500.75	520.35	522.55	519.86	247684	1287.60	25092	111305	44.94
CHENNPETRO	EQ	16-May-2022	271.15	275.00	284.70	266.35	284.70	284.70	280.42	1767916	4957.62	18306	747923	42.31
CHOICEIN	EQ	16-May-2022	312.45	312.45	318.00	312.00	312.50	314.25	313.92	44949	141.11	1236	14710	32.73
CHOLAFIN	EQ	16-May-2022	632.05	638.35	648.80	630.60	635.80	635.70	640.73	1472809	9436.70	48200	533292	36.21
CHOLAHLDNG	EQ	16-May-2022	605.15	616.15	623.00	598.75	611.25	620.30	615.24	9595	59.03	1081	5063	52.77
CIGNITITEC	EQ	16-May-2022	407.35	409.40	424.00	409.25	415.00	418.30	416.82	24949	103.99	1471	11921	47.78
CINELINE	BE	16-May-2022	132.80	132.80	139.20	132.80	138.05	138.05	138.68	9361	12.98	118	-	-
CINEVISTA	EQ	16-May-2022	12.05	12.35	12.65	12.25	12.50	12.60	12.53	13240	1.66	101	10759	81.26
CIPLA	EQ	16-May-2022	934.60	926.05	945.00	926.05	930.10	933.40	935.40	1456551	13624.62	62190	393290	27.00
CLEAN	EQ	16-May-2022	1714.50	1730.00	1739.15	1707.95	1718.00	1724.25	1725.11	33779	582.73	5092	11900	35.23
CLEDUCATE	EQ	16-May-2022	111.20	109.50	116.75	106.10	116.75	116.75	111.39	74216	82.67	936	41612	56.07
CLNINDIA	EQ	16-May-2022	452.20	464.00	464.00	451.60	457.00	454.75	455.53	13013	59.28	676	8045	61.82
CLSEL	EQ	16-May-2022	103.90	105.00	110.50	103.30	110.35	109.75	107.76	71616	77.17	2176	35229	49.19
CMICABLES	EQ	16-May-2022	29.70	31.30	31.30	29.40	29.90	30.00	29.94	14655	4.39	179	10653	72.69
CMSINFO	EQ	16-May-2022	234.95	240.00	243.80	233.10	238.00	236.15	238.51	234736	559.86	10899	91986	39.19
COALINDIA	EQ	16-May-2022	168.70	169.50	172.80	167.85	172.25	171.70	171.49	7437937	12754.96	58684	1608059	21.62
COASTCORP	EQ	16-May-2022	313.65	327.00	329.55	317.05	319.80	323.80	322.92	22319	72.07	3681	8434	37.79
COCHINSHIP	EQ	16-May-2022	312.70	317.95	320.70	312.15	315.15	315.20	316.16	68383	216.20	3013	26372	38.57
COFFEEDAY	EQ	16-May-2022	43.15	43.50	45.00	41.00	42.25	42.35	43.27	1304218	564.34	5094	639067	49.00
COFORGE	EQ	16-May-2022	3743.25	3750.65	3878.00	3744.05	3809.00	3795.70	3812.15	331975	12655.39	30529	112448	33.87
COLPAL	EQ	16-May-2022	1602.45	1604.05	1620.00	1574.55	1576.05	1581.15	1592.46	199524	3177.34	13846	88378	44.29
COMPINFO	EQ	16-May-2022	24.55	25.00	29.45	24.65	29.45	29.40	28.13	915100	257.42	4477	376299	41.12
COMPUSOFT	EQ	16-May-2022	20.70	21.50	22.75	21.15	21.70	21.80	22.02	145720	32.08	1216	54752	37.57
CONCOR	EQ	16-May-2022	605.80	605.80	621.95	603.15	619.60	618.85	615.16	776915	4779.29	38224	290757	37.42
CONFIPET	EQ	16-May-2022	51.30	52.05	52.35	48.05	49.80	49.85	50.22	363835	182.72	3746	180620	49.64
CONSOFINVT	EQ	16-May-2022	130.65	141.00	141.00	127.35	134.45	133.10	132.61	6039	8.01	203	2479	41.05
CONSUMBEES	EQ	16-May-2022	71.19	77.60	78.70	71.00	71.83	71.54	71.53	5765	4.12	148	4419	76.65
CONTROLPR	EQ	16-May-2022	398.15	398.25	410.00	398.25	405.25	404.15	402.48	7947	31.99	665	4283	53.89
COOLCAPS	SM	16-May-2022	77.60	74.10	79.95	74.10	79.90	79.90	76.51	36000	27.54	12	27000	75.00
CORALFINAC	EQ	16-May-2022	36.50	37.80	38.20	36.35	36.60	36.80	37.21	13729	5.11	317	7767	56.57
CORDSCABLE	EQ	16-May-2022	52.10	52.00	52.95	51.00	51.80	52.25	51.84	15400	7.98	320	6564	42.62
COROMANDEL	EQ	16-May-2022	883.05	887.70	899.35	877.00	890.00	889.55	886.58	239089	2119.73	18697	95559	39.97
COSMOFILMS	EQ	16-May-2022	1605.85	1633.90	1648.00	1540.00	1633.30	1623.45	1616.44	87236	1410.12	9316	25660	29.41
COUNCODOS	EQ	16-May-2022	4.60	4.65	5.05	4.60	5.00	4.95	4.97	114453	5.69	282	67406	58.89
CPSEETF	EQ	16-May-2022	33.81	33.90	34.15	33.51	34.09	33.99	33.93	349393	118.56	2791	294128	84.18
CRAFTSMAN	EQ	16-May-2022	2192.80	2225.00	2297.00	2175.45	2272.25	2278.15	2254.53	14979	337.71	3835	9162	61.17
CREATIVE	EQ	16-May-2022	502.95	490.00	518.05	489.40	511.70	511.70	502.87	8176	41.11	271	6191	75.72
CREDITACC	EQ	16-May-2022	927.90	930.00	997.85	917.05	965.00	974.80	960.84	217570	2090.49	12718	60097	27.62
CREST	EQ	16-May-2022	171.10	170.00	171.95	170.00	171.60	171.50	170.44	1028	1.75	27	771	75.00
CRISIL	EQ	16-May-2022	3269.20	3325.00	3800.00	3313.20	3580.00	3673.30	3569.33	346949	12383.75	40636	75891	21.87
CROMPTON	EQ	16-May-2022	353.00	348.00	361.10	347.30	353.50	351.85	353.98	575122	2035.79	32964	206176	35.85
CROWN	EQ	16-May-2022	32.90	33.90	34.00	32.10	33.75	33.50	33.52	13901	4.66	50	12243	88.07
CSBBANK	EQ	16-May-2022	190.35	193.00	195.70	189.05	190.00	189.95	191.37	163251	312.42	4955	86213	52.81
CTE	EQ	16-May-2022	59.25	56.10	62.00	56.05	59.70	58.60	57.88	13172	7.62	369	7966	60.48
CUB	EQ	16-May-2022	119.00	119.00	122.90	118.40	122.90	122.10	120.70	1311838	1583.35	12004	498184	37.98
CUBEXTUB	EQ	16-May-2022	24.60	26.35	26.90	22.55	26.45	26.40	25.21	49443	12.46	293	20801	42.07
CUMMINSIND	EQ	16-May-2022	1000.30	985.00	1011.50	970.70	991.80	992.50	991.99	437523	4340.18	26790	145374	33.23
CUPID	EQ	16-May-2022	240.05	240.10	244.25	226.20	232.50	231.70	236.55	57729	136.56	2029	28808	49.90
CYBERMEDIA	BE	16-May-2022	21.30	21.30	21.75	20.25	21.50	20.45	21.15	5821	1.23	35	-	-
CYBERTECH	EQ	16-May-2022	145.00	147.20	149.95	139.70	142.00	141.10	143.89	83405	120.01	2397	47883	57.41
CYIENT	EQ	16-May-2022	789.35	785.00	800.00	771.20	778.00	776.50	782.22	165049	1291.04	11666	75067	45.48
DAAWAT	EQ	16-May-2022	77.80	77.35	78.80	75.95	77.55	77.35	77.71	1666235	1294.80	8395	658798	39.54
DABUR	EQ	16-May-2022	500.80	504.60	505.95	495.40	497.00	496.80	499.33	895516	4471.56	27079	330628	36.92
DALBHARAT	EQ	16-May-2022	1408.00	1420.00	1440.00	1392.00	1433.10	1435.00	1423.48	99952	1422.80	7529	28174	28.19
DALMIASUG	EQ	16-May-2022	391.60	398.00	424.70	388.95	409.00	406.35	401.90	132058	530.74	6433	47405	35.90
DAMODARIND	EQ	16-May-2022	53.15	54.65	54.65	51.10	51.40	52.50	52.64	23762	12.51	343	19617	82.56
DANGEE	EQ	16-May-2022	346.75	350.30	362.00	348.00	356.00	356.25	354.68	11409	40.46	262	6869	60.21
DATAMATICS	EQ	16-May-2022	238.90	240.05	254.00	238.00	249.30	246.70	245.31	141936	348.19	7234	48251	33.99
DATAPATTNS	EQ	16-May-2022	689.25	693.05	714.35	684.10	707.00	707.60	699.81	108019	755.93	10571	31930	29.56
DBCORP	EQ	16-May-2022	82.75	83.60	84.00	79.00	79.50	79.65	80.70	310132	250.28	5366	151640	48.90
DBL	EQ	16-May-2022	226.40	229.50	230.15	221.25	224.90	223.50	224.64	283563	636.99	6738	63665	22.45
DBREALTY	EQ	16-May-2022	62.85	64.55	65.95	60.60	63.30	63.25	64.03	379528	243.02	2191	195591	51.54
DBSTOCKBRO	EQ	16-May-2022	24.20	25.40	25.40	23.05	25.40	24.85	24.00	2395	0.57	42	1837	76.70
DCAL	EQ	16-May-2022	118.15	119.80	120.00	112.25	115.05	115.55	115.23	396764	457.21	7673	144369	36.39
DCBBANK	EQ	16-May-2022	82.15	82.80	83.85	81.05	83.00	83.35	82.98	1616153	1341.07	7952	985622	60.99
DCI	SM	16-May-2022	42.10	42.10	42.10	41.90	41.90	41.90	42.00	12000	5.04	2	12000	100.00
DCM	EQ	16-May-2022	74.00	77.00	77.00	74.20	75.10	75.30	75.50	22019	16.62	398	14932	67.81
DCMFINSERV	EQ	16-May-2022	3.00	3.15	3.15	2.85	3.05	3.05	3.05	11987	0.37	50	8684	72.45
DCMNVL	EQ	16-May-2022	184.45	186.90	192.55	185.95	191.90	190.30	189.88	34903	66.27	1052	17831	51.09
DCMSHRIRAM	EQ	16-May-2022	992.10	992.10	998.10	908.30	918.95	917.20	934.87	277408	2593.40	28029	107930	38.91
DCMSRIND	EQ	16-May-2022	90.00	90.90	92.40	88.05	89.15	89.50	90.24	188046	169.70	3235	91254	48.53
DCW	EQ	16-May-2022	40.40	40.80	41.75	39.30	40.75	40.60	40.55	592136	240.13	2051	341513	57.67
DECCANCE	EQ	16-May-2022	497.25	510.00	520.75	491.10	502.30	503.35	508.84	6955	35.39	988	3818	54.90
DEEPAKFERT	EQ	16-May-2022	535.05	544.70	554.00	537.00	550.30	549.85	548.00	175149	959.81	8909	92021	52.54
DEEPAKNTR	EQ	16-May-2022	1983.40	2020.10	2020.10	1965.30	1985.00	1977.80	1994.05	537092	10709.88	32128	154633	28.79
DEEPENR	BE	16-May-2022	81.20	77.20	84.70	77.20	79.80	79.20	78.29	15303	11.98	209	-	-
DEEPINDS	EQ	16-May-2022	221.10	223.05	230.00	211.00	214.00	212.75	216.93	97802	212.16	2831	49023	50.12
DELPHIFX	EQ	16-May-2022	453.00	453.00	479.35	448.00	473.00	472.50	468.66	972	4.56	117	693	71.30
DELTACORP	EQ	16-May-2022	222.20	226.25	231.70	223.95	229.45	227.60	228.04	2969489	6771.73	25304	470601	15.85
DELTAMAGNT	EQ	16-May-2022	82.65	85.15	86.75	82.00	83.00	84.20	84.54	6527	5.52	206	3358	51.45
DEN	EQ	16-May-2022	34.85	35.90	36.55	34.75	35.65	35.65	35.87	929433	333.37	3401	326786	35.16
DENORA	EQ	16-May-2022	641.85	670.00	670.00	645.05	653.00	656.60	657.67	12031	79.12	681	8601	71.49
DESTINY	SM	16-May-2022	11.65	12.20	12.20	12.20	12.20	12.20	12.20	12000	1.46	2	12000	100.00
DEVIT	BE	16-May-2022	158.25	166.15	166.15	163.00	166.15	166.15	165.91	32093	53.24	560	-	-
DEVYANI	EQ	16-May-2022	152.70	155.00	156.90	151.00	155.45	155.30	154.84	1025590	1588.05	15471	371658	36.24
DFMFOODS	EQ	16-May-2022	222.75	221.00	227.55	214.25	218.35	217.35	220.36	23519	51.83	1357	12437	52.88
DGCONTENT	BE	16-May-2022	14.75	14.50	14.85	14.50	14.80	14.80	14.76	17113	2.53	18	-	-
DHAMPURSUG	BE	16-May-2022	303.05	287.90	287.90	287.90	287.90	287.90	287.90	64006	184.27	1397	-	-
DHANBANK	EQ	16-May-2022	12.00	12.20	14.40	12.00	12.55	12.60	12.83	559259	71.78	1227	334643	59.84
DHANI	EQ	16-May-2022	42.45	43.55	44.55	43.55	44.55	44.55	44.36	528358	234.36	2521	379240	71.78
DHANILOANS	N6	16-May-2022	985.00	990.00	990.00	988.00	988.00	988.00	988.21	94	0.93	5	94	100.00
DHANILOANS	N8	16-May-2022	1275.01	1275.02	1280.00	1275.01	1280.00	1280.00	1279.10	249	3.18	8	249	100.00
DHANILOANS	NG	16-May-2022	1008.80	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
DHANILOANS	NX	16-May-2022	993.90	961.00	961.00	961.00	961.00	961.00	961.00	19	0.18	1	19	100.00
DHANUKA	EQ	16-May-2022	705.80	697.25	720.15	697.25	705.00	706.05	711.97	24196	172.27	3990	12744	52.67
DHANVARSHA	EQ	16-May-2022	81.45	81.75	84.90	76.65	81.95	78.75	80.98	239924	194.30	3106	83498	34.80
DHARAMSI	EQ	16-May-2022	340.70	349.00	349.00	336.95	342.45	339.40	341.13	15388	52.49	1060	9674	62.87
DHARSUGAR	EQ	16-May-2022	16.00	16.30	16.30	15.20	15.20	15.20	15.33	169740	26.03	583	129650	76.38
DHRUV	EQ	16-May-2022	56.05	58.00	58.25	55.70	57.00	56.80	56.94	22743	12.95	248	18456	81.15
DHUNINV	EQ	16-May-2022	644.75	646.50	664.65	622.30	638.20	627.75	639.55	2566	16.41	391	1537	59.90
DIAMONDYD	EQ	16-May-2022	610.55	627.00	627.00	592.35	623.85	620.80	606.59	7416	44.98	706	3888	52.43
DIAPOWER	BZ	16-May-2022	1.85	1.85	1.85	1.85	1.85	1.85	1.85	44232	0.82	24	-	-
DICIND	EQ	16-May-2022	336.55	338.40	342.80	332.00	339.00	332.85	334.98	1275	4.27	110	720	56.47
DIGISPICE	EQ	16-May-2022	28.45	28.95	30.90	27.80	29.50	29.35	29.27	56261	16.47	599	35504	63.11
DIGJAMLMTD	BE	16-May-2022	145.15	151.50	152.40	148.00	152.40	152.40	150.17	1622	2.44	47	-	-
DIL	EQ	16-May-2022	117.40	128.95	129.10	117.65	118.00	120.25	122.20	29055	35.51	198	11110	38.24
DISHTV	EQ	16-May-2022	13.50	13.80	14.10	13.50	13.95	13.95	13.87	1419051	196.86	2348	811532	57.19
DIVISLAB	EQ	16-May-2022	4281.10	4291.00	4309.75	4210.00	4214.00	4218.10	4254.20	116360	4950.19	13396	28140	24.18
DIVOPPBEES	EQ	16-May-2022	42.31	45.00	45.00	42.01	42.15	42.39	42.58	3238	1.38	124	2896	89.44
DIXON	EQ	16-May-2022	3371.40	3403.00	3425.00	3180.55	3347.20	3342.90	3304.86	702758	23225.18	74436	151673	21.58
DLF	EQ	16-May-2022	318.90	321.00	331.50	317.55	327.30	327.35	326.36	4588718	14975.93	56392	540432	11.78
DLINKINDIA	EQ	16-May-2022	127.80	127.80	128.70	125.60	127.10	127.05	126.99	84222	106.95	3040	35619	42.29
DMART	EQ	16-May-2022	3230.60	3260.00	3620.00	3186.00	3565.00	3561.10	3467.52	1871384	64890.59	152299	409390	21.88
DNAMEDIA	EQ	16-May-2022	2.25	2.35	2.35	2.20	2.35	2.35	2.27	57481	1.31	141	38199	66.46
DODLA	EQ	16-May-2022	481.35	487.95	500.00	471.20	485.55	481.25	483.60	15665	75.76	1023	4937	31.52
DOLATALGO	EQ	16-May-2022	84.05	84.50	84.50	78.50	79.90	79.75	80.21	268516	215.39	5017	155555	57.93
DOLLAR	EQ	16-May-2022	477.45	482.50	494.80	476.35	486.00	485.00	485.48	93760	455.19	8491	37070	39.54
DONEAR	EQ	16-May-2022	49.10	49.90	51.50	47.45	51.45	51.40	50.20	21918	11.00	248	15412	70.32
DPABHUSHAN	EQ	16-May-2022	391.70	399.95	402.00	392.25	402.00	400.00	398.86	6296	25.11	261	4326	68.71
DPSCLTD	EQ	16-May-2022	12.35	12.50	12.95	12.40	12.60	12.60	12.64	65437	8.27	509	47851	73.13
DPWIRES	EQ	16-May-2022	280.15	280.00	294.15	275.00	294.15	293.55	289.00	12887	37.24	441	5355	41.55
DREDGECORP	EQ	16-May-2022	292.20	305.00	305.00	295.60	301.00	299.25	300.24	29219	87.73	2247	10020	34.29
DRREDDY	EQ	16-May-2022	3924.30	3923.00	3955.00	3861.05	3890.20	3888.40	3882.49	217915	8460.53	28071	96877	44.46
DSPN50ETF	EQ	16-May-2022	158.89	159.00	159.80	159.00	159.79	159.79	159.69	6952	11.10	10	6451	92.79
DSPNEWETF	EQ	16-May-2022	182.44	178.80	185.10	178.80	183.21	183.21	182.45	10183	18.58	84	6581	64.63
DSPQ50ETF	EQ	16-May-2022	153.48	154.00	155.50	153.50	154.22	154.17	154.01	2338	3.60	66	2088	89.31
DSSL	EQ	16-May-2022	245.95	257.30	264.55	250.10	256.50	258.00	257.74	59572	153.54	2082	19840	33.30
DTIL	EQ	16-May-2022	243.20	251.00	254.85	245.45	246.65	246.60	249.30	3120	7.78	159	1871	59.97
DUCON	EQ	16-May-2022	20.80	21.40	21.80	20.70	21.00	21.10	21.57	287283	61.96	1140	150623	52.43
DUGLOBAL	SM	16-May-2022	410.60	420.00	425.00	420.00	425.00	425.00	423.50	4000	16.94	4	4000	100.00
DVL	EQ	16-May-2022	206.30	210.50	218.00	204.50	209.00	208.10	210.02	28397	59.64	1179	15113	53.22
DWARKESH	EQ	16-May-2022	104.15	105.70	115.70	105.05	115.50	112.55	109.81	2823480	3100.45	23650	680748	24.11
DYNAMATECH	EQ	16-May-2022	1802.05	1830.70	1830.70	1772.10	1815.00	1795.60	1799.15	2484	44.69	541	1454	58.53
DYNAMIC	SM	16-May-2022	15.20	15.45	15.80	14.75	15.80	15.75	15.48	28000	4.33	13	22000	78.57
DYNPRO	EQ	16-May-2022	500.85	501.00	515.00	486.05	494.90	492.35	501.17	24069	120.63	3849	10355	43.02
E2E	EQ	16-May-2022	126.65	130.65	132.90	120.50	121.25	125.85	123.96	3938	4.88	83	3059	77.68
EASEMYTRIP	EQ	16-May-2022	358.20	373.95	376.10	364.20	376.10	376.10	375.52	1045729	3926.96	5737	949255	90.77
EASTSILK	EQ	16-May-2022	5.20	5.20	5.40	5.20	5.35	5.30	5.31	52667	2.79	213	42665	81.01
EASUNREYRL	BZ	16-May-2022	2.65	2.65	2.75	2.55	2.55	2.55	2.60	12383	0.32	25	-	-
EBBETF0423	EQ	16-May-2022	1171.23	1171.00	1176.45	1165.61	1166.50	1166.55	1166.67	3242	37.82	68	2804	86.49
EBBETF0425	EQ	16-May-2022	1060.93	1076.99	1076.99	1057.50	1059.00	1058.76	1058.50	13859	146.70	67	13846	99.91
EBBETF0430	EQ	16-May-2022	1169.35	1169.35	1174.00	1165.00	1167.88	1167.52	1168.49	7102	82.99	294	6621	93.23
EBBETF0431	EQ	16-May-2022	1040.32	1041.09	1042.00	1036.31	1039.00	1038.49	1040.09	14470	150.50	115	12695	87.73
ECLERX	EQ	16-May-2022	2122.60	2142.10	2200.00	2125.10	2187.60	2188.20	2169.24	18870	409.33	4545	9048	47.95
ECLFINANCE	NG	16-May-2022	996.42	991.00	998.99	990.00	990.00	998.21	995.59	346	3.44	15	248	71.68
ECLFINANCE	NI	16-May-2022	1064.89	1064.00	1064.00	1062.00	1062.00	1062.00	1062.06	36	0.38	3	36	100.00
ECLFINANCE	NJ	16-May-2022	961.00	960.00	961.00	960.00	961.00	960.33	960.01	770	7.39	10	770	100.00
ECLFINANCE	NK	16-May-2022	987.95	980.00	980.00	980.00	980.00	980.00	980.00	500	4.90	7	500	100.00
ECLFINANCE	NO	16-May-2022	999.89	999.95	1000.00	992.00	992.00	992.00	995.54	135	1.34	5	85	62.96
ECLFINANCE	NQ	16-May-2022	1365.01	1362.00	1370.00	1362.00	1370.00	1370.00	1366.89	180	2.46	7	180	100.00
ECLFINANCE	NR	16-May-2022	1000.44	1000.00	1015.44	1000.00	1000.00	1000.00	1000.25	226	2.26	19	206	91.15
ECLFINANCE	NS	16-May-2022	980.00	986.93	986.93	984.90	984.90	984.90	985.41	8	0.08	2	8	100.00
EDELWEISS	EQ	16-May-2022	54.60	55.00	56.70	54.50	56.00	56.05	55.91	922569	515.83	5088	346042	37.51
EDUCOMP	BZ	16-May-2022	3.55	3.40	3.50	3.40	3.45	3.50	3.42	79920	2.73	137	-	-
EHFLNCD	N6	16-May-2022	1030.00	1030.00	1030.00	1024.00	1030.00	1030.00	1025.31	292	2.99	7	292	100.00
EICHERMOT	EQ	16-May-2022	2432.65	2519.90	2628.40	2494.65	2626.00	2617.95	2577.58	2801368	72207.61	208901	540540	19.30
EIDPARRY	EQ	16-May-2022	480.80	483.25	492.10	476.10	487.20	483.45	483.20	192780	931.52	8592	61864	32.09
EIFFL	EQ	16-May-2022	125.75	120.90	122.60	118.00	118.20	119.15	121.70	2655	3.23	118	2253	84.86
EIHAHOTELS	EQ	16-May-2022	402.05	402.05	405.80	395.30	396.35	398.30	400.58	12440	49.83	857	3806	30.59
EIHOTEL	EQ	16-May-2022	133.95	135.90	138.00	132.75	137.55	137.25	135.90	193287	262.69	2988	74812	38.71
EIMCOELECO	EQ	16-May-2022	334.55	344.00	352.20	338.50	342.60	347.70	343.70	4602	15.82	468	2403	52.22
EKC	EQ	16-May-2022	163.00	167.00	171.15	162.05	171.15	171.15	169.21	170888	289.16	2325	97193	56.88
ELDEHSG	EQ	16-May-2022	649.10	694.00	694.00	634.15	645.05	647.50	649.46	672	4.36	123	416	61.90
ELECON	EQ	16-May-2022	184.60	185.90	192.00	180.35	184.90	185.30	186.96	539201	1008.09	9905	164847	30.57
ELECTCAST	EQ	16-May-2022	34.75	35.00	35.90	34.30	35.65	35.75	35.29	651927	230.09	2354	372069	57.07
ELECTHERM	EQ	16-May-2022	103.40	105.00	105.65	102.60	103.40	103.75	104.23	13046	13.60	303	6837	52.41
ELGIEQUIP	EQ	16-May-2022	257.50	285.65	309.00	272.40	307.50	299.00	289.47	4111293	11901.09	76186	434055	10.56
ELGIRUBCO	BE	16-May-2022	30.10	30.95	31.25	30.05	31.00	31.00	30.92	14396	4.45	69	-	-
EMAMILTD	EQ	16-May-2022	427.70	427.75	446.15	419.00	436.00	440.90	427.62	396300	1694.64	26360	151735	38.29
EMAMIPAP	EQ	16-May-2022	144.30	145.00	160.00	143.05	153.70	154.05	154.60	123626	191.13	2420	66368	53.68
EMAMIREAL	EQ	16-May-2022	55.60	54.50	58.45	54.50	58.40	57.25	56.95	8553	4.87	237	5967	69.76
EMBASSY	RR	16-May-2022	372.80	375.50	375.50	371.00	371.00	371.29	372.25	323487	1204.18	2640	292773	90.51
EMKAY	EQ	16-May-2022	93.00	95.80	95.80	92.10	93.50	93.50	94.07	10837	10.19	393	6057	55.89
EMMBI	EQ	16-May-2022	86.40	86.50	93.75	86.30	87.80	88.40	89.18	159447	142.20	2472	48627	30.50
ENDURANCE	EQ	16-May-2022	1186.00	1188.95	1229.00	1175.25	1225.00	1224.80	1215.86	67226	817.37	8809	36832	54.79
ENERGYDEV	EQ	16-May-2022	15.20	15.70	15.95	15.65	15.95	15.95	15.89	30297	4.81	111	26186	86.43
ENGINERSIN	EQ	16-May-2022	59.10	59.20	59.90	58.60	59.80	59.60	59.30	478591	283.82	3034	181295	37.88
ENIL	EQ	16-May-2022	198.55	200.00	205.75	194.50	195.90	195.65	199.78	47941	95.78	3488	17151	35.78
EPL	EQ	16-May-2022	155.70	157.00	157.60	150.60	150.60	152.15	153.13	120030	183.80	4469	73376	61.13
EQUIPPP	EQ	16-May-2022	63.20	66.00	66.35	64.25	66.35	66.35	65.96	5297	3.49	204	4303	81.23
EQUITAS	EQ	16-May-2022	105.45	105.00	110.50	104.05	110.00	109.25	107.54	815753	877.24	12549	342545	41.99
EQUITASBNK	EQ	16-May-2022	54.70	54.95	57.20	54.20	57.00	56.25	55.33	2051783	1135.29	19237	1431409	69.76
ERFLNCDI	N4	16-May-2022	999.00	983.20	983.20	983.20	983.20	983.20	983.20	20	0.20	1	20	100.00
ERFLNCDI	N5	16-May-2022	894.80	890.00	890.00	890.00	890.00	890.00	890.00	150	1.34	3	150	100.00
ERIS	EQ	16-May-2022	672.40	672.30	695.85	670.85	690.00	688.85	686.12	52296	358.81	7283	17844	34.12
EROSMEDIA	EQ	16-May-2022	23.90	24.75	24.75	23.05	24.00	23.90	23.92	245228	58.65	1200	146745	59.84
ESABINDIA	EQ	16-May-2022	3294.70	3292.00	3490.00	3252.65	3490.00	3469.65	3388.63	12391	419.89	3948	4989	40.26
ESCORTS	EQ	16-May-2022	1550.00	1550.00	1650.00	1550.00	1649.00	1645.30	1624.33	1019153	16554.40	41812	231991	22.76
ESSARSHPNG	EQ	16-May-2022	7.75	8.15	8.20	7.70	7.95	7.85	7.92	104641	8.29	343	72148	68.95
ESSEN-RE	BE	16-May-2022	0.05	0.10	0.10	0.10	0.10	0.10	0.10	12500000	12.50	96	-	-
ESSENTIA	BE	16-May-2022	1.85	1.85	1.85	1.85	1.85	1.85	1.85	15	0.00	1	-	-
ESTER	EQ	16-May-2022	133.20	136.85	139.00	134.50	138.60	138.10	136.54	105530	144.09	2211	45372	42.99
EUROBOND	SM	16-May-2022	103.00	105.25	106.95	105.25	106.95	106.95	105.67	12000	12.68	6	10000	83.33
EUROTEXIND	EQ	16-May-2022	11.20	11.20	11.20	10.90	11.20	11.20	11.02	4471	0.49	11	11	0.25
EVEREADY	EQ	16-May-2022	312.15	307.60	311.50	306.30	310.00	309.55	309.34	130748	404.46	1663	72596	55.52
EVERESTIND	EQ	16-May-2022	546.05	550.00	557.80	535.55	540.00	538.50	545.71	23804	129.90	1761	9880	41.51
EXCEL	BE	16-May-2022	5.55	5.70	5.80	5.60	5.80	5.80	5.78	40288	2.33	141	-	-
EXCELINDUS	EQ	16-May-2022	1278.75	1278.75	1320.00	1266.35	1290.00	1281.90	1292.00	21067	272.19	2856	8323	39.51
EXIDEIND	EQ	16-May-2022	142.15	142.45	143.95	141.75	142.95	142.95	142.96	1403248	2006.14	18607	444940	31.71
EXPLEOSOL	EQ	16-May-2022	1223.55	1246.00	1246.00	1200.00	1218.40	1216.75	1215.10	16750	203.53	2188	11179	66.74
EXXARO	EQ	16-May-2022	104.45	105.25	106.85	103.50	104.25	104.30	104.91	15701	16.47	824	6075	38.69
FACT	EQ	16-May-2022	112.90	113.20	117.70	112.05	115.80	115.50	115.12	173783	200.06	4162	42530	24.47
FAIRCHEMOR	EQ	16-May-2022	1369.25	1361.00	1361.00	1285.00	1291.70	1299.95	1324.30	25099	332.39	4847	11599	46.21
FCL	EQ	16-May-2022	161.90	163.30	169.40	162.00	168.05	167.80	166.18	307103	510.35	4315	123468	40.20
FCONSUMER	EQ	16-May-2022	2.20	2.25	2.30	2.25	2.30	2.30	2.29	8367799	191.84	4893	6101905	72.92
FCSSOFT	EQ	16-May-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	453014	13.82	833	453012	100.00
FDC	EQ	16-May-2022	245.25	248.00	251.25	244.75	247.75	247.40	247.78	47112	116.74	2751	20794	44.14
FEDERALBNK	EQ	16-May-2022	83.50	84.90	85.90	82.80	85.50	85.30	84.72	14916447	12637.46	48063	3579981	24.00
FEL	EQ	16-May-2022	3.40	3.45	3.55	3.25	3.45	3.45	3.43	1131325	38.79	1903	655757	57.96
FELDVR	BE	16-May-2022	7.10	6.75	7.10	6.75	6.75	6.75	6.76	29474	1.99	166	-	-
FELIX	SM	16-May-2022	18.00	18.90	18.90	18.90	18.90	18.90	18.90	4000	0.76	1	4000	100.00
FIBERWEB	EQ	16-May-2022	40.80	43.90	43.90	40.40	41.75	40.70	41.29	33268	13.74	451	15282	45.94
FIEMIND	EQ	16-May-2022	828.80	837.00	850.00	831.00	838.20	838.65	840.87	13968	117.45	1902	6621	47.40
FILATEX	EQ	16-May-2022	104.15	106.25	106.25	102.00	102.40	102.35	103.45	419345	433.82	4018	255480	60.92
FINCABLES	EQ	16-May-2022	359.85	365.25	365.25	354.65	360.35	360.20	358.45	69965	250.79	4692	28426	40.63
FINEORG	EQ	16-May-2022	4197.75	4249.55	4320.00	4055.55	4090.00	4094.30	4114.06	53128	2185.72	9027	35162	66.18
FINOPB	EQ	16-May-2022	259.70	268.00	270.00	252.50	260.00	260.85	261.34	87671	229.12	3822	38300	43.69
FINPIPE	EQ	16-May-2022	139.80	140.50	142.00	136.00	138.50	137.25	138.57	314102	435.26	10110	162721	51.81
FLEXITUFF	BE	16-May-2022	26.25	27.50	27.55	25.50	27.40	27.00	27.35	14189	3.88	53	-	-
FLFL	EQ	16-May-2022	13.95	13.60	14.55	13.30	13.30	13.30	13.57	754128	102.31	1859	414478	54.96
FLUOROCHEM	EQ	16-May-2022	2376.35	2450.00	2495.15	2400.00	2495.15	2495.15	2480.87	10500	260.49	1034	10198	97.12
FMGOETZE	EQ	16-May-2022	267.45	268.80	270.65	267.25	269.85	268.80	269.05	17887	48.12	485	12108	67.69
FMNL	EQ	16-May-2022	5.20	5.50	5.50	4.80	4.90	4.85	4.95	676942	33.54	979	291742	43.10
FOCUS	BE	16-May-2022	83.00	82.50	82.50	82.50	82.50	82.50	82.50	15	0.01	5	-	-
FOODSIN	EQ	16-May-2022	69.20	73.40	75.95	70.10	71.00	70.85	71.68	17894	12.83	389	11399	63.70
FORCEMOT	EQ	16-May-2022	1012.50	1021.00	1029.00	1005.00	1012.00	1008.80	1016.12	10739	109.12	1589	3918	36.48
FORTIS	EQ	16-May-2022	236.00	237.20	244.00	234.80	235.45	236.50	240.05	1378165	3308.25	14670	1068032	77.50
FOSECOIND	EQ	16-May-2022	1409.50	1430.00	1458.65	1390.00	1416.10	1408.30	1421.10	2132	30.30	476	1229	57.65
FRETAIL	EQ	16-May-2022	14.60	13.90	13.90	13.90	13.90	13.90	13.90	409101	56.87	2365	409100	100.00
FSC	EQ	16-May-2022	24.75	25.00	25.95	25.00	25.95	25.95	25.78	29854	7.70	204	25750	86.25
FSL	EQ	16-May-2022	109.10	110.00	111.35	108.05	111.05	110.75	110.12	1699606	1871.56	14503	367422	21.62
GABRIEL	EQ	16-May-2022	108.50	110.00	110.00	105.90	107.80	107.60	107.54	96731	104.03	2918	40990	42.38
GAEL	EQ	16-May-2022	307.05	302.05	323.80	298.00	318.90	318.80	311.58	872058	2717.13	25469	311396	35.71
GAIL	EQ	16-May-2022	147.80	148.95	151.15	147.90	151.00	150.70	150.06	4021403	6034.70	31949	1452656	36.12
GAL	EQ	16-May-2022	3.90	4.00	4.05	3.75	3.75	3.80	3.84	694601	26.69	639	395921	57.00
GALAXYSURF	EQ	16-May-2022	2687.05	2694.85	2711.05	2589.95	2600.00	2596.20	2627.07	21402	562.25	7307	11151	52.10
GALLANTT	EQ	16-May-2022	65.90	66.00	69.25	65.90	68.90	67.95	68.09	57236	38.97	947	32285	56.41
GALLISPAT	EQ	16-May-2022	63.15	63.95	66.85	63.95	64.80	64.20	65.05	75471	49.09	1559	25607	33.93
GANDHITUBE	EQ	16-May-2022	341.25	341.00	351.80	334.45	347.50	349.15	344.76	734	2.53	123	565	76.98
GANECOS	EQ	16-May-2022	678.25	690.40	697.95	679.35	680.00	688.05	684.64	20202	138.31	1341	14134	69.96
GANESHBE	EQ	16-May-2022	106.60	106.60	115.55	106.05	111.10	111.45	111.29	207561	230.99	2902	123602	59.55
GANESHHOUC	EQ	16-May-2022	269.95	270.00	276.70	262.00	265.00	268.25	271.00	37468	101.54	1160	17279	46.12
GANGAFORGE	EQ	16-May-2022	6.10	6.20	6.40	6.15	6.40	6.40	6.38	115932	7.40	390	88597	76.42
GANGESSECU	EQ	16-May-2022	106.70	105.05	109.50	101.75	109.50	105.30	104.57	2284	2.39	215	1494	65.41
GARFIBRES	EQ	16-May-2022	2905.20	2919.75	3008.00	2876.05	2957.00	2953.70	2946.51	12834	378.15	3350	6778	52.81
GATEWAY	EQ	16-May-2022	72.80	72.80	74.00	71.25	73.70	73.50	73.11	243629	178.12	2559	163511	67.11
GATI	EQ	16-May-2022	137.50	140.00	140.45	135.55	137.35	137.20	137.38	471010	647.07	7241	136203	28.92
GAYAHWS	BE	16-May-2022	0.60	0.55	0.65	0.55	0.60	0.55	0.56	685946	3.82	186	-	-
GAYAPROJ	EQ	16-May-2022	17.70	18.40	18.70	17.65	18.20	18.35	18.08	279473	50.53	1063	171635	61.41
GEECEE	EQ	16-May-2022	142.75	141.70	147.00	137.55	139.15	139.15	141.18	34897	49.27	1570	12501	35.82
GEEKAYWIRE	EQ	16-May-2022	65.70	63.50	68.65	63.50	68.00	66.75	66.23	2763	1.83	92	1520	55.01
GENCON	EQ	16-May-2022	28.70	30.60	31.40	29.00	30.00	29.60	30.22	6202	1.87	199	4918	79.30
GENESYS	BE	16-May-2022	468.75	468.75	492.15	456.70	492.15	490.70	482.99	14398	69.54	142	-	-
GENUSPAPER	EQ	16-May-2022	16.55	15.80	17.25	15.80	16.45	16.45	16.36	708303	115.88	1823	274861	38.81
GENUSPOWER	EQ	16-May-2022	81.35	81.00	82.80	77.10	81.30	81.20	80.90	684737	553.94	6352	257371	37.59
GEOJITFSL	EQ	16-May-2022	53.60	54.40	54.65	52.60	53.30	52.95	53.20	347378	184.82	4438	145375	41.85
GEPIL	EQ	16-May-2022	177.15	176.10	181.15	176.10	178.50	178.75	178.52	70704	126.22	1887	31756	44.91
GESHIP	EQ	16-May-2022	378.55	381.90	398.00	381.90	393.90	393.65	391.74	290673	1138.69	12087	105426	36.27
GET&D	EQ	16-May-2022	107.25	109.90	109.90	104.20	105.10	105.05	106.14	31998	33.96	833	14915	46.61
GFLLIMITED	EQ	16-May-2022	64.40	65.35	66.85	63.30	64.00	63.90	64.76	59869	38.77	1078	30592	51.10
GFSTEELS	EQ	16-May-2022	3.65	3.80	3.80	3.80	3.80	3.80	3.80	4117	0.16	5	4117	100.00
GHCL	EQ	16-May-2022	589.80	600.00	609.00	576.10	587.50	583.70	590.81	690099	4077.19	37963	325704	47.20
GICHSGFIN	EQ	16-May-2022	129.50	131.00	133.95	128.40	131.50	131.30	131.04	39606	51.90	1096	19731	49.82
GICL	SM	16-May-2022	26.70	27.50	27.50	27.50	27.50	27.50	27.50	7500	2.06	1	7500	100.00
GICRE	EQ	16-May-2022	114.15	114.85	117.00	114.00	115.00	114.95	115.11	291771	335.87	4529	63813	21.87
GILLANDERS	EQ	16-May-2022	65.15	65.40	65.40	61.90	61.90	61.90	62.37	9276	5.79	132	7557	81.47
GILLETTE	EQ	16-May-2022	4855.70	4894.05	4914.00	4816.10	4851.15	4876.25	4873.62	1888	92.01	756	954	50.53
GILT5YBEES	EQ	16-May-2022	48.98	49.30	49.80	48.11	49.45	49.34	49.38	115047	56.81	323	109606	95.27
GINNIFILA	EQ	16-May-2022	38.95	39.20	41.00	38.70	40.50	40.45	40.12	80034	32.11	698	37737	47.15
GIPCL	EQ	16-May-2022	84.25	84.55	85.40	83.10	84.80	84.65	84.25	129476	109.08	2511	65083	50.27
GKWLIMITED	EQ	16-May-2022	584.25	610.85	610.85	550.00	560.00	557.00	557.33	1218	6.79	50	715	58.70
GLAND	EQ	16-May-2022	2996.60	3019.95	3133.55	3002.05	3105.00	3109.00	3096.65	130034	4026.70	22167	57003	43.84
GLAXO	EQ	16-May-2022	1493.30	1495.00	1520.00	1490.70	1514.50	1514.90	1508.21	10408	156.97	2305	4624	44.43
GLENMARK	EQ	16-May-2022	393.85	397.80	397.80	388.60	393.50	392.60	392.33	453462	1779.06	9132	48254	10.64
GLFL	BE	16-May-2022	3.00	3.00	3.00	2.85	2.85	2.85	2.91	4900	0.14	9	-	-
GLOBAL	EQ	16-May-2022	89.05	91.85	93.50	86.85	93.50	93.50	91.76	43608	40.01	625	25932	59.47
GLOBALVECT	EQ	16-May-2022	43.75	45.00	45.90	44.10	45.75	45.75	45.68	7732	3.53	272	5528	71.50
GLOBE	EQ	16-May-2022	6.60	6.95	7.25	6.35	6.50	6.50	6.71	1649369	110.62	2009	771913	46.80
GLOBUSSPR	EQ	16-May-2022	1209.90	1232.30	1240.95	1185.10	1207.00	1214.45	1212.81	95999	1164.28	8414	36684	38.21
GLS	EQ	16-May-2022	436.40	435.45	445.00	435.45	442.00	440.95	440.02	19153	84.28	1862	11886	62.06
GMBREW	EQ	16-May-2022	551.45	559.90	569.80	554.00	561.00	561.10	560.85	16012	89.80	1839	6603	41.24
GMDCLTD	EQ	16-May-2022	173.70	176.75	177.50	167.05	168.80	168.60	171.39	2741440	4698.59	24341	751709	27.42
GMMPFAUDLR	EQ	16-May-2022	4283.25	4300.00	4367.65	4081.15	4152.00	4134.85	4180.04	40021	1672.89	11357	20619	51.52
GMRINFRA	EQ	16-May-2022	33.45	33.40	35.00	33.20	34.85	34.85	34.50	7519764	2594.07	14144	2077834	27.63
GMRP&UI	EQ	16-May-2022	27.05	27.20	27.50	26.15	26.65	26.35	26.73	206203	55.11	1358	128211	62.18
GNA	EQ	16-May-2022	501.00	504.00	504.00	490.00	499.50	495.70	494.42	22271	110.11	1475	9316	41.83
GNFC	EQ	16-May-2022	618.75	618.75	642.60	598.95	620.20	623.80	617.70	4800469	29652.28	120525	576593	12.01
GOACARBON	EQ	16-May-2022	416.25	429.70	430.00	420.05	427.55	427.00	425.32	15719	66.86	1203	7944	50.54
GOCLCORP	EQ	16-May-2022	231.45	232.70	237.40	231.50	232.00	232.30	233.79	6343	14.83	396	3189	50.28
GOCOLORS	EQ	16-May-2022	975.95	990.00	1047.55	967.30	1030.00	1032.05	1021.43	103798	1060.23	12145	38939	37.51
GODFRYPHLP	EQ	16-May-2022	1139.25	1125.00	1163.50	1113.05	1132.00	1130.60	1138.20	32454	369.39	4733	10628	32.75
GODHA	BE	16-May-2022	14.35	13.65	13.65	13.65	13.65	13.65	13.65	71788	9.80	478	-	-
GODREJAGRO	EQ	16-May-2022	501.40	505.00	506.25	492.35	495.50	496.15	498.68	168067	838.12	6885	53241	31.68
GODREJCP	EQ	16-May-2022	797.20	803.00	808.95	772.05	797.00	797.35	791.92	1772749	14038.80	56305	696828	39.31
GODREJIND	EQ	16-May-2022	453.45	456.05	456.05	443.50	449.30	450.95	451.24	62482	281.94	3532	26048	41.69
GODREJPROP	EQ	16-May-2022	1340.90	1349.70	1393.30	1337.65	1381.70	1381.15	1374.97	459207	6313.96	19580	90193	19.64
GOENKA	BZ	16-May-2022	2.20	2.30	2.30	2.20	2.30	2.30	2.29	146503	3.35	265	-	-
GOKEX	EQ	16-May-2022	420.45	420.50	455.90	418.25	455.90	450.75	439.74	736347	3238.04	27582	213535	29.00
GOKUL	EQ	16-May-2022	36.40	37.00	38.00	36.65	38.00	37.75	37.31	277521	103.55	2992	97668	35.19
GOKULAGRO	BE	16-May-2022	98.60	100.55	102.45	94.00	98.50	96.55	97.33	77145	75.09	1123	-	-
GOLDBEES	EQ	16-May-2022	43.42	43.58	43.58	43.00	43.12	43.14	43.21	4339791	1875.36	24901	2736241	63.05
GOLDENTOBC	EQ	16-May-2022	99.60	102.95	104.90	99.65	102.10	101.80	101.98	45840	46.75	672	28253	61.63
GOLDIAM	EQ	16-May-2022	133.20	135.80	137.50	130.10	132.30	132.20	133.52	150240	200.60	3486	64367	42.84
GOLDSHARE	EQ	16-May-2022	43.35	43.00	43.40	42.95	43.15	43.15	43.15	46576	20.10	408	30928	66.40
GOLDTECH	EQ	16-May-2022	52.65	54.95	54.95	51.80	53.60	53.25	53.38	26706	14.26	353	14222	53.25
GOODLUCK	EQ	16-May-2022	254.15	250.00	259.00	246.65	246.65	249.35	252.90	15662	39.61	483	8773	56.01
GOODYEAR	EQ	16-May-2022	864.55	864.55	884.90	864.55	884.90	881.90	878.46	5904	51.86	1020	2721	46.09
GPIL	EQ	16-May-2022	340.10	359.70	359.70	346.15	350.70	348.60	350.64	361736	1268.41	9411	165758	45.82
GPPL	EQ	16-May-2022	79.65	81.25	83.40	79.50	82.90	82.80	82.26	821353	675.66	11285	449836	54.77
GPTINFRA	EQ	16-May-2022	93.50	102.00	102.00	94.10	95.80	95.25	98.64	87408	86.22	1705	28492	32.60
GRANULES	EQ	16-May-2022	239.10	243.55	245.40	239.05	243.55	241.90	241.78	455308	1100.83	6974	139161	30.56
GRAPHITE	EQ	16-May-2022	448.80	448.90	455.95	440.45	449.00	449.40	449.38	254425	1143.35	8912	62573	24.59
GRASIM	EQ	16-May-2022	1475.10	1475.00	1496.90	1437.60	1452.00	1452.25	1463.26	811126	11868.85	29166	335414	41.35
GRAUWEIL	EQ	16-May-2022	65.45	65.60	67.10	62.40	64.25	64.05	64.35	569542	366.51	5434	271225	47.62
GRAVITA	BE	16-May-2022	257.20	263.40	263.40	244.35	260.00	256.30	255.24	60668	154.85	1277	-	-
GREAVESCOT	EQ	16-May-2022	141.90	144.25	149.90	143.05	148.80	148.35	147.32	2202041	3243.96	22820	553366	25.13
GREENLAM	EQ	16-May-2022	314.15	310.20	332.00	307.00	309.35	312.75	312.70	35360	110.57	2893	22454	63.50
GREENPANEL	EQ	16-May-2022	486.85	486.85	500.50	468.95	496.95	493.65	485.09	315612	1531.01	21349	142967	45.30
GREENPLY	EQ	16-May-2022	179.45	182.75	187.00	177.70	182.10	182.45	180.89	434951	786.77	8265	65328	15.02
GREENPOWER	EQ	16-May-2022	10.00	10.35	10.50	10.15	10.50	10.50	10.38	2201781	228.48	5710	1239600	56.30
GRINDWELL	EQ	16-May-2022	1650.35	1651.05	1735.00	1636.85	1702.00	1709.40	1693.62	22625	383.18	5089	11179	49.41
GRINFRA	EQ	16-May-2022	1422.95	1465.00	1485.90	1418.45	1452.00	1459.15	1443.49	10410	150.27	1484	5834	56.04
GROBTEA	EQ	16-May-2022	918.95	935.00	935.00	871.20	871.20	894.50	902.04	160	1.44	46	73	45.63
GRPLTD	EQ	16-May-2022	1435.80	1440.00	1490.00	1396.10	1490.00	1474.85	1446.88	8504	123.04	686	6437	75.69
GRSE	EQ	16-May-2022	283.45	284.90	287.85	274.10	277.30	277.60	279.36	257062	718.13	5914	77523	30.16
GRWRHITECH	EQ	16-May-2022	612.20	619.75	640.00	612.00	632.00	632.30	631.87	8789	55.53	789	4962	56.46
GSCLCEMENT	EQ	16-May-2022	39.70	40.60	42.00	39.80	39.90	40.20	40.86	74800	30.56	882	36247	48.46
GSFC	EQ	16-May-2022	144.80	141.15	148.80	140.10	147.50	147.45	144.52	1941999	2806.58	20063	543849	28.00
GSPL	EQ	16-May-2022	250.30	250.00	259.35	246.65	257.85	256.75	255.81	733435	1876.21	10121	234928	32.03
GSS	BE	16-May-2022	195.30	193.00	205.05	193.00	205.05	205.05	201.57	63921	128.84	413	-	-
GTL	EQ	16-May-2022	8.60	8.80	9.25	8.70	8.90	8.90	8.88	844470	75.03	1712	530875	62.86
GTLINFRA	EQ	16-May-2022	1.25	1.25	1.30	1.20	1.30	1.30	1.27	49197414	623.67	15657	32315023	65.68
GTPL	EQ	16-May-2022	160.20	163.60	163.60	158.25	160.90	159.00	159.94	33388	53.40	970	18792	56.28
GUFICBIO	EQ	16-May-2022	223.65	224.80	225.95	213.60	219.00	219.15	220.32	148267	326.66	2936	66132	44.60
GUJALKALI	EQ	16-May-2022	761.20	762.00	789.00	738.55	785.90	776.75	761.71	639014	4867.40	25903	105420	16.50
GUJAPOLLO	EQ	16-May-2022	214.85	218.50	224.90	212.55	213.05	214.15	218.22	6100	13.31	560	1084	17.77
GUJGASLTD	EQ	16-May-2022	568.95	569.00	577.55	558.80	560.25	560.25	568.30	1253303	7122.58	24560	161383	12.88
GUJRAFFIA	BE	16-May-2022	33.00	33.95	33.95	31.70	32.25	32.25	32.87	2290	0.75	26	-	-
GULFOILLUB	EQ	16-May-2022	389.45	390.00	398.00	385.00	385.00	385.85	387.09	47329	183.20	2900	34053	71.95
GULFPETRO	EQ	16-May-2022	47.30	46.50	48.60	46.50	47.20	47.10	47.38	52786	25.01	843	25545	48.39
GULPOLY	EQ	16-May-2022	276.40	281.90	302.20	268.55	279.00	279.50	281.03	93822	263.67	4558	40894	43.59
HAL	EQ	16-May-2022	1509.90	1531.00	1610.00	1521.85	1608.85	1600.40	1571.94	1067130	16774.69	43900	242368	22.71
HAPPSTMNDS	EQ	16-May-2022	913.25	940.00	940.00	901.00	926.65	923.65	920.19	318403	2929.90	18487	110883	34.82
HARDWYN	BE	16-May-2022	246.75	258.50	259.05	234.45	250.00	250.05	247.98	7046	17.47	193	-	-
HARIOMPIPE	EQ	16-May-2022	193.10	196.45	210.70	193.35	206.00	205.55	205.28	531720	1091.53	9182	250899	47.19
HARRMALAYA	EQ	16-May-2022	146.15	147.70	148.50	144.70	146.70	147.10	146.60	41557	60.92	1777	17177	41.33
HATHWAY	EQ	16-May-2022	17.15	17.50	17.75	17.25	17.55	17.60	17.48	1767756	309.03	4220	806455	45.62
HATSUN	EQ	16-May-2022	856.20	876.00	960.00	858.00	902.00	892.80	901.16	278030	2505.50	29100	57805	20.79
HAVELLS	EQ	16-May-2022	1234.95	1236.00	1248.95	1227.80	1230.20	1236.00	1237.16	335027	4144.81	12888	88150	26.31
HAVISHA	BE	16-May-2022	2.20	2.30	2.30	2.20	2.30	2.25	2.29	45387	1.04	110	-	-
HBANKETF	EQ	16-May-2022	333.26	339.95	340.28	332.73	338.00	337.94	336.82	2419	8.15	106	1382	57.13
HBLPOWER	EQ	16-May-2022	70.35	71.00	80.60	69.85	79.50	79.30	76.48	8068646	6170.86	34321	1603571	19.87
HBSL	EQ	16-May-2022	45.75	47.60	47.60	44.10	45.20	45.35	45.74	12483	5.71	268	7979	63.92
HCC	EQ	16-May-2022	13.65	13.90	14.10	13.50	13.85	13.85	13.86	5691324	788.55	5509	1941512	34.11
HCG	EQ	16-May-2022	261.05	264.90	264.90	254.30	259.40	259.50	259.90	50600	131.51	2649	22895	45.25
HCL-INSYS	EQ	16-May-2022	15.75	16.40	16.50	16.10	16.50	16.50	16.47	212445	34.98	1146	146352	68.89
HCLTECH	EQ	16-May-2022	1052.15	1054.00	1066.95	1040.20	1045.00	1044.55	1048.66	1415370	14842.45	56421	708056	50.03
HDFC	EQ	16-May-2022	2132.95	2134.50	2182.55	2130.55	2174.75	2172.10	2164.73	1745877	37793.45	105100	852060	48.80
HDFC	W3	16-May-2022	456.15	460.00	476.95	443.50	444.15	444.70	451.73	16800	75.89	27	10800	64.29
HDFCAMC	EQ	16-May-2022	1770.05	1782.80	1806.70	1752.70	1764.95	1761.00	1775.47	355309	6308.39	25476	145529	40.96
HDFCBANK	EQ	16-May-2022	1291.35	1299.00	1312.00	1285.30	1308.00	1305.10	1301.12	4902178	63783.43	165187	2097397	42.79
HDFCLIFE	EQ	16-May-2022	550.75	552.10	557.75	544.20	550.40	549.70	550.45	1260662	6939.27	53291	407518	32.33
HDFCMFGETF	EQ	16-May-2022	44.64	44.62	44.63	44.21	44.21	44.38	44.44	351040	156.00	1438	188939	53.82
HDFCNIFETF	EQ	16-May-2022	169.99	171.20	172.93	168.75	170.47	170.29	170.57	85644	146.08	647	43772	51.11
HDFCSENETF	EQ	16-May-2022	571.42	581.00	582.00	570.00	573.98	573.88	574.35	10080	57.89	505	5218	51.77
HDIL	BZ	16-May-2022	5.30	5.50	5.55	5.30	5.55	5.55	5.52	186180	10.28	538	-	-
HEALTHY	EQ	16-May-2022	7.80	7.80	8.05	7.70	7.75	7.79	7.78	24860	1.93	513	16639	66.93
HECPROJECT	EQ	16-May-2022	30.20	31.45	31.60	30.25	30.30	31.55	31.55	253	0.08	10	239	94.47
HEG	EQ	16-May-2022	1025.50	1035.00	1053.95	1020.95	1044.00	1041.00	1037.74	124936	1296.51	8517	25661	20.54
HEIDELBERG	EQ	16-May-2022	184.85	185.80	194.95	185.60	185.80	186.80	190.62	123668	235.74	4416	39984	32.33
HEMIPROP	EQ	16-May-2022	102.75	103.20	105.95	102.35	103.90	103.25	103.90	325160	337.83	3929	153170	47.11
HERANBA	EQ	16-May-2022	598.20	580.45	580.45	542.10	553.25	551.15	554.00	261993	1451.44	14271	126682	48.35
HERCULES	EQ	16-May-2022	131.50	132.80	136.15	128.35	128.60	129.85	131.78	31489	41.50	997	16820	53.42
HERITGFOOD	EQ	16-May-2022	290.15	295.00	295.00	287.00	289.65	289.80	290.41	37140	107.86	2448	23380	62.95
HEROMOTOCO	EQ	16-May-2022	2449.15	2450.05	2511.95	2440.00	2499.10	2495.90	2491.16	473407	11793.32	37622	146869	31.02
HESTERBIO	EQ	16-May-2022	2356.85	2368.65	2378.00	2324.70	2375.00	2367.00	2351.25	1345	31.62	419	776	57.70
HEXATRADEX	EQ	16-May-2022	179.00	181.55	182.00	176.10	180.30	178.75	179.60	3052	5.48	126	1878	61.53
HFCL	EQ	16-May-2022	63.50	64.00	65.35	63.55	65.00	64.65	64.40	4397503	2831.91	16040	1416089	32.20
HGINFRA	EQ	16-May-2022	526.25	525.00	562.00	516.00	554.95	553.00	542.96	94117	511.01	8456	27530	29.25
HGS	EQ	16-May-2022	850.75	862.95	864.80	849.35	861.95	859.25	856.85	59596	510.65	6110	37177	62.38
HIKAL	EQ	16-May-2022	397.10	396.80	398.20	381.50	385.00	384.65	388.89	89617	348.51	4250	39730	44.33
HIL	EQ	16-May-2022	3514.60	3575.00	3579.55	3382.00	3390.00	3402.65	3438.22	27112	932.17	6241	14501	53.49
HILTON	BE	16-May-2022	29.15	29.75	30.60	29.05	30.60	30.55	29.88	4182	1.25	44	-	-
HIMATSEIDE	EQ	16-May-2022	118.15	122.00	122.95	118.45	121.50	121.15	121.33	205164	248.92	9656	63823	31.11
HINDALCO	EQ	16-May-2022	388.00	395.80	400.80	385.00	393.00	390.95	392.35	13900633	54538.77	140183	4071437	29.29
HINDCOMPOS	EQ	16-May-2022	261.05	277.70	304.95	273.00	291.25	291.85	294.14	34892	102.63	2159	8713	24.97
HINDCON	EQ	16-May-2022	63.00	63.95	65.90	62.20	62.70	62.65	63.78	5654	3.61	185	3262	57.69
HINDCOPPER	EQ	16-May-2022	92.15	91.80	92.70	88.70	91.75	91.30	90.70	6269897	5687.04	30010	1277794	20.38
HINDMOTORS	EQ	16-May-2022	10.40	10.70	11.15	10.65	10.90	10.95	10.88	137828	15.00	944	89489	64.93
HINDNATGLS	BE	16-May-2022	14.00	14.30	14.70	13.55	13.95	13.75	14.05	55844	7.84	295	-	-
HINDOILEXP	EQ	16-May-2022	171.50	171.50	174.25	164.35	166.45	166.05	168.31	479365	806.80	6550	183311	38.24
HINDPETRO	EQ	16-May-2022	258.15	260.15	260.15	253.40	255.15	254.35	256.14	1757062	4500.58	26273	534686	30.43
HINDUNILVR	EQ	16-May-2022	2194.10	2200.00	2221.95	2172.30	2216.65	2217.25	2205.86	1396818	30811.82	85144	809994	57.99
HINDZINC	EQ	16-May-2022	284.55	284.70	288.30	278.95	282.70	282.25	282.87	448904	1269.82	10812	195771	43.61
HIRECT	EQ	16-May-2022	179.00	179.55	187.85	178.00	181.70	178.85	181.40	4429	8.03	313	2716	61.32
HISARMETAL	EQ	16-May-2022	111.70	111.70	114.00	108.00	110.50	109.85	110.01	11302	12.43	331	6868	60.77
HITECH	EQ	16-May-2022	544.95	555.00	566.90	516.50	519.10	522.30	537.75	65090	350.02	1990	18984	29.17
HITECHCORP	EQ	16-May-2022	241.25	252.90	252.90	227.55	232.00	228.70	233.73	15001	35.06	685	10562	70.41
HITECHGEAR	EQ	16-May-2022	187.85	188.50	194.85	184.40	185.80	185.40	187.70	3309	6.21	232	1952	58.99
HLEGLAS	EQ	16-May-2022	3595.85	3630.00	3660.90	3513.60	3590.00	3568.20	3581.84	15488	554.75	6102	4513	29.14
HLVLTD	EQ	16-May-2022	9.10	9.70	9.95	8.60	9.55	9.50	9.60	147915	14.20	412	90079	60.90
HMT	BZ	16-May-2022	25.05	25.25	25.90	24.70	25.90	25.00	25.05	4812	1.21	30	-	-
HMVL	EQ	16-May-2022	60.80	60.90	61.95	58.40	61.00	60.15	60.11	37000	22.24	654	22043	59.58
HNDFDS	EQ	16-May-2022	1798.80	1824.00	1826.00	1771.05	1789.00	1786.95	1797.89	2028	36.46	679	969	47.78
HNGSNGBEES	EQ	16-May-2022	300.24	300.00	300.99	296.26	299.10	299.62	299.79	1488	4.46	176	1131	76.01
HOMEFIRST	EQ	16-May-2022	762.00	775.00	775.00	750.60	759.95	755.70	758.03	44380	336.42	5928	21433	48.29
HONAUT	EQ	16-May-2022	34332.15	34496.00	34628.00	32050.00	32300.00	32377.05	32634.01	16780	5475.99	7786	6720	40.05
HONDAPOWER	EQ	16-May-2022	1357.65	1357.65	1447.00	1352.45	1440.00	1412.95	1392.67	6752	94.03	943	4406	65.25
HOTELRUGBY	BE	16-May-2022	5.30	5.10	5.10	5.10	5.10	5.10	5.10	2310	0.12	5	-	-
HOVS	EQ	16-May-2022	54.55	54.10	59.30	54.10	55.05	55.40	56.33	11594	6.53	275	5182	44.70
HPAL	EQ	16-May-2022	344.00	350.00	359.50	339.50	353.10	353.70	348.63	37120	129.41	3307	16130	43.45
HPL	EQ	16-May-2022	57.90	57.75	60.10	57.75	58.50	58.85	59.05	55481	32.76	1020	26152	47.14
HSCL	EQ	16-May-2022	60.40	60.90	63.85	60.40	63.10	63.10	62.57	6401186	4005.10	22885	1597002	24.95
HTMEDIA	EQ	16-May-2022	25.20	25.10	26.00	24.90	25.70	25.45	25.34	245843	62.31	1483	140341	57.09
HUBTOWN	BE	16-May-2022	54.20	55.80	56.90	52.00	56.80	56.60	56.10	41809	23.46	267	-	-
HUDCO	EQ	16-May-2022	31.50	31.90	32.80	31.20	32.70	32.45	32.17	1256129	404.11	4948	388429	30.92
HUDCO	N2	16-May-2022	1179.75	1185.00	1218.80	1185.00	1192.01	1192.01	1201.63	6222	74.77	59	5124	82.35
HUDCO	N4	16-May-2022	1029.62	1035.00	1035.00	1031.20	1031.31	1032.31	1032.03	49	0.51	4	25	51.02
HUDCO	N5	16-May-2022	1120.00	1124.00	1130.00	1124.00	1130.00	1129.96	1128.32	880	9.93	10	880	100.00
HUDCO	N6	16-May-2022	1018.60	1018.70	1050.00	1018.70	1018.70	1018.70	1019.01	105	1.07	4	104	99.05
HUDCO	N8	16-May-2022	1180.00	1166.25	1170.02	1166.20	1170.02	1170.02	1166.40	524	6.11	3	524	100.00
HUDCO	N9	16-May-2022	1180.00	1185.00	1198.40	1185.00	1198.40	1198.40	1189.47	300	3.57	4	200	66.67
HUDCO	ND	16-May-2022	1232.00	1240.00	1240.00	1237.00	1240.00	1240.00	1239.92	755	9.36	9	673	89.14
HUDCO	NE	16-May-2022	1349.72	1372.50	1372.50	1355.10	1372.50	1372.50	1358.18	79	1.07	7	79	100.00
HUHTAMAKI	EQ	16-May-2022	178.30	178.20	179.95	173.70	176.50	176.60	176.38	80164	141.39	4408	39266	48.98
IBMFNIFTY	EQ	16-May-2022	168.77	173.83	174.99	170.77	172.90	172.90	173.05	575	1.00	56	385	66.96
IBREALEST	EQ	16-May-2022	70.70	71.50	73.80	69.30	73.20	73.05	71.39	10184447	7270.59	32951	2604521	25.57
IBUCCREDIT	N7	16-May-2022	967.00	967.00	967.00	967.00	967.00	967.00	967.00	25	0.24	2	25	100.00
IBULHSGFIN	EQ	16-May-2022	117.75	119.50	120.70	114.65	119.20	118.85	117.37	12362922	14509.95	61834	1548645	12.53
IBULHSGFIN	NA	16-May-2022	900.32	900.40	912.99	900.00	906.00	906.00	907.85	658	5.97	15	633	96.20
IBULHSGFIN	NC	16-May-2022	930.00	930.00	930.00	930.00	930.00	930.00	930.00	46	0.43	1	46	100.00
IBULHSGFIN	NE	16-May-2022	910.00	954.75	954.80	855.20	855.20	855.20	885.82	365	3.23	9	265	72.60
IBULHSGFIN	NH	16-May-2022	1021.80	1020.00	1020.00	1014.30	1014.30	1014.30	1016.94	135	1.37	5	110	81.48
IBULHSGFIN	Y1	16-May-2022	934.00	934.10	934.10	920.00	920.00	920.00	929.21	105	0.98	5	85	80.95
ICDSLTD	BE	16-May-2022	36.90	38.50	38.50	35.25	37.80	37.80	36.64	612	0.22	23	-	-
ICEMAKE	BE	16-May-2022	92.40	92.40	97.00	92.40	95.90	94.95	96.49	21829	21.06	142	-	-
ICICI500	EQ	16-May-2022	22.44	24.50	24.50	22.11	22.55	22.58	22.75	19569	4.45	557	13489	68.93
ICICI5GSEC	EQ	16-May-2022	50.98	50.98	50.98	50.00	50.98	50.92	50.91	287	0.15	37	250	87.11
ICICIALPLV	EQ	16-May-2022	156.18	163.70	163.70	154.43	155.70	155.43	155.45	300490	467.12	816	296077	98.53
ICICIAUTO	EQ	16-May-2022	104.94	105.46	106.87	104.03	106.70	106.50	106.36	8224	8.75	91	3498	42.53
ICICIB22	EQ	16-May-2022	46.15	48.90	48.90	46.08	46.55	46.28	46.49	508177	236.25	1186	396129	77.95
ICICIBANK	EQ	16-May-2022	677.35	676.70	690.95	675.75	683.30	683.00	684.29	9025623	61761.85	129681	4682052	51.88
ICICIBANKN	EQ	16-May-2022	330.58	336.90	337.56	330.30	335.00	335.19	336.28	567162	1907.25	751	564578	99.54
ICICIBANKP	EQ	16-May-2022	166.57	164.00	201.00	164.00	169.76	173.53	170.53	48648	82.96	260	24073	49.48
ICICICONSU	EQ	16-May-2022	65.74	66.00	67.20	65.71	66.49	66.49	66.24	1175	0.78	47	475	40.43
ICICIFMCG	EQ	16-May-2022	374.65	377.00	378.00	371.32	374.10	376.20	375.05	1343	5.04	92	911	67.83
ICICIGI	EQ	16-May-2022	1280.40	1294.00	1311.90	1282.95	1297.10	1297.85	1299.28	479794	6233.88	51950	266270	55.50
ICICIGOLD	EQ	16-May-2022	44.68	44.15	44.68	44.06	44.13	44.24	44.29	428401	189.76	6449	288452	67.33
ICICILIQ	EQ	16-May-2022	1000.00	1005.00	1005.00	991.50	1000.00	996.49	997.69	132362	1320.56	683	85987	64.96
ICICILOVOL	EQ	16-May-2022	130.40	146.70	146.70	126.56	129.11	129.72	129.77	245229	318.24	1466	239723	97.75
ICICIM150	EQ	16-May-2022	103.85	103.52	104.83	102.52	104.70	104.66	104.25	20799	21.68	926	10336	49.69
ICICIMCAP	EQ	16-May-2022	93.18	94.79	94.79	91.56	92.90	92.89	93.20	7791	7.26	373	4702	60.35
ICICINF100	EQ	16-May-2022	174.25	177.99	183.00	173.01	183.00	175.70	175.49	9922	17.41	675	6429	64.80
ICICINIFTY	EQ	16-May-2022	170.03	174.11	174.11	169.70	171.59	170.97	171.20	231469	396.26	8529	158300	68.39
ICICINV20	EQ	16-May-2022	89.48	90.87	92.00	88.60	89.60	89.20	89.74	92064	82.62	2004	79987	86.88
ICICINXT50	EQ	16-May-2022	38.76	41.10	41.10	38.50	39.35	39.17	39.11	157402	61.56	1411	113996	72.42
ICICIPHARM	EQ	16-May-2022	78.04	80.00	80.93	76.63	77.98	77.67	77.82	4498	3.50	136	3165	70.36
ICICIPRULI	EQ	16-May-2022	489.40	493.90	504.00	490.30	499.25	500.30	499.78	1785166	8921.87	43256	1130709	63.34
ICICISENSX	EQ	16-May-2022	577.93	581.98	589.00	577.00	580.35	579.96	582.07	5191	30.22	240	2988	57.56
ICICISILVE	EQ	16-May-2022	61.22	61.23	62.09	60.50	61.76	61.97	61.95	992128	614.59	1201	950632	95.82
ICICITECH	EQ	16-May-2022	303.18	308.11	316.30	300.05	301.85	300.86	303.70	31198	94.75	903	23375	74.92
ICIL	EQ	16-May-2022	138.15	139.90	145.00	132.05	134.10	133.70	137.91	383684	529.14	7464	136931	35.69
ICRA	EQ	16-May-2022	3957.85	3957.85	4040.00	3950.00	4032.00	4026.85	4012.72	667	26.76	256	419	62.82
IDBI	EQ	16-May-2022	36.25	36.75	37.55	36.15	37.45	37.25	36.84	4567390	1682.52	18453	1145462	25.08
IDBIGOLD	EQ	16-May-2022	4639.00	4679.85	4679.85	4578.10	4580.45	4590.95	4610.13	118	5.44	37	50	42.37
IDEA	EQ	16-May-2022	8.35	8.70	9.65	8.65	9.40	9.40	9.22	313077986	28878.59	204887	66108038	21.12
IDFC	EQ	16-May-2022	49.65	50.20	51.60	49.35	51.60	51.35	50.84	5113375	2599.89	8962	2320718	45.39
IDFCFIRSTB	EQ	16-May-2022	34.55	35.15	36.00	34.40	35.90	35.80	35.42	31916991	11304.22	43909	8896648	27.87
IDFNIFTYET	EQ	16-May-2022	166.98	170.35	170.35	164.50	165.81	165.76	165.68	1684	2.79	44	757	44.95
IEX	EQ	16-May-2022	186.90	188.85	190.45	185.25	188.00	187.60	187.81	4872499	9151.09	63945	1307180	26.83
IFBAGRO	EQ	16-May-2022	565.60	575.00	588.75	551.60	561.00	555.00	566.79	8334	47.24	683	3560	42.72
IFBIND	EQ	16-May-2022	944.75	927.10	934.75	875.00	887.00	887.95	892.63	60556	540.54	5747	13625	22.50
IFCI	EQ	16-May-2022	9.60	9.85	9.95	9.55	9.95	9.85	9.73	2032133	197.66	3691	786586	38.71
IFCI	NH	16-May-2022	1060.00	1058.00	1060.00	1055.21	1060.00	1059.96	1059.19	673	7.13	14	672	99.85
IFCI	NL	16-May-2022	1029.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	79	0.81	1	79	100.00
IFGLEXPOR	EQ	16-May-2022	256.35	261.95	263.90	258.40	259.00	259.15	260.85	3517	9.17	261	1447	41.14
IGARASHI	EQ	16-May-2022	308.95	308.95	311.90	300.05	306.50	306.65	305.83	21342	65.27	1879	9634	45.14
IGL	EQ	16-May-2022	372.65	375.80	378.60	367.20	377.70	377.55	375.42	2339381	8782.62	44215	769225	32.88
IGPL	EQ	16-May-2022	640.70	641.40	641.40	600.20	613.00	614.60	617.72	46461	287.00	4484	20656	44.46
IIFCL	N3	16-May-2022	1335.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	70	0.93	1	70	100.00
IIFCL	N4	16-May-2022	1330.00	1330.00	1330.00	1320.00	1330.00	1327.50	1327.28	280	3.72	12	275	98.21
IIFL	EQ	16-May-2022	289.00	291.90	298.50	283.90	295.90	295.95	291.75	812465	2370.34	21937	376001	46.28
IIFL	N4	16-May-2022	1016.40	1010.00	1028.00	1009.00	1026.00	1020.95	1014.06	982	9.96	34	686	69.86
IIFL	N5	16-May-2022	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	60	0.62	3	60	100.00
IIFL	N6	16-May-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	199	2.01	4	199	100.00
IIFL	N7	16-May-2022	1149.90	1022.00	1025.00	1022.00	1025.00	1025.00	1023.87	321	3.29	6	321	100.00
IIFL	NA	16-May-2022	1277.50	1260.00	1264.11	1260.00	1264.10	1264.10	1261.15	226	2.85	3	163	72.12
IIFL	NC	16-May-2022	1029.90	1006.25	1006.25	1006.25	1006.25	1006.25	1006.25	15	0.15	1	15	100.00
IIFL	NE	16-May-2022	980.00	978.22	988.00	978.20	988.00	988.00	978.66	535	5.24	6	514	96.07
IIFL	NF	16-May-2022	980.48	979.22	982.80	979.22	982.50	982.15	981.26	405	3.97	11	405	100.00
IIFL	NH	16-May-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	40	0.40	2	40	100.00
IIFL	NI	16-May-2022	1010.00	1018.00	1018.00	1010.01	1018.00	1018.00	1017.69	129	1.31	4	129	100.00
IIFL	NL	16-May-2022	938.99	940.00	954.40	940.00	940.00	941.35	951.44	653	6.21	11	384	58.81
IIFL	NN	16-May-2022	961.15	961.15	961.15	961.15	961.15	961.15	961.15	10	0.10	1	10	100.00
IIFLSEC	EQ	16-May-2022	76.35	77.70	79.00	75.45	78.30	78.25	77.21	440046	339.78	5047	119753	27.21
IIFLWAM	EQ	16-May-2022	1456.85	1534.95	1586.05	1485.05	1498.15	1500.55	1515.36	37935	574.85	4176	18995	50.07
IIHFL	N4	16-May-2022	1004.00	1005.00	1005.00	995.00	1000.00	1000.00	998.73	191	1.91	10	151	79.06
IIHFL	N5	16-May-2022	980.00	985.00	988.75	982.50	988.74	988.02	985.17	1099	10.83	22	1098	99.91
IIHFL	N6	16-May-2022	1003.00	1004.00	1004.00	1000.00	1000.00	1000.27	1003.20	255	2.56	5	205	80.39
IIHFL	N8	16-May-2022	980.65	977.00	977.00	977.00	977.00	977.00	977.00	90	0.88	3	90	100.00
IIHFL	N9	16-May-2022	920.00	930.00	930.00	930.00	930.00	930.00	930.00	1	0.01	1	1	100.00
IIHFL	NA	16-May-2022	952.00	952.00	952.00	952.00	952.00	952.00	952.00	50	0.48	3	50	100.00
IIHFL	NC	16-May-2022	910.00	910.00	918.00	910.00	918.00	918.00	910.62	13	0.12	4	13	100.00
IIHFL	ND	16-May-2022	939.00	989.00	989.00	989.00	989.00	989.00	989.00	5	0.05	1	5	100.00
IITL	BE	16-May-2022	108.30	108.00	113.70	108.00	109.05	113.50	113.37	6696	7.59	19	-	-
IL&FSENGG	BZ	16-May-2022	15.15	15.70	15.85	14.50	14.80	15.15	15.20	27387	4.16	90	-	-
IL&FSTRANS	BZ	16-May-2022	4.10	4.20	4.30	3.95	4.00	4.00	4.17	131467	5.48	142	-	-
IMAGICAA	EQ	16-May-2022	15.00	15.50	15.50	14.60	15.00	14.95	15.02	102664	15.42	639	76175	74.20
IMFA	EQ	16-May-2022	336.35	341.40	345.25	335.45	338.80	340.10	339.90	30846	104.84	2132	13457	43.63
IMPAL	EQ	16-May-2022	770.55	772.00	772.95	770.00	770.00	771.00	770.47	775	5.97	39	712	91.87
IMPEXFERRO	EQ	16-May-2022	6.35	6.65	6.65	6.65	6.65	6.65	6.65	6416	0.43	23	6416	100.00
INCREDIBLE	EQ	16-May-2022	20.60	20.60	21.60	20.45	21.55	21.50	21.08	6262	1.32	94	3093	49.39
INDBANK	EQ	16-May-2022	24.30	24.45	25.15	24.05	24.65	24.45	24.66	177774	43.84	1313	59074	33.23
INDHOTEL	EQ	16-May-2022	218.40	220.40	229.15	217.35	225.00	224.55	224.80	6118575	13754.78	38303	2369477	38.73
INDIACEM	EQ	16-May-2022	168.30	170.00	184.00	169.25	179.20	178.65	178.22	6855515	12217.57	47182	690302	10.07
INDIAGLYCO	EQ	16-May-2022	950.20	945.00	980.00	929.95	972.00	968.50	960.28	78876	757.43	5435	25931	32.88
INDIAMART	EQ	16-May-2022	4187.80	4265.50	4300.00	4130.55	4231.00	4200.05	4199.60	60964	2560.24	9941	8726	14.31
INDIANB	EQ	16-May-2022	145.55	145.50	155.40	145.15	154.45	154.65	151.93	2291681	3481.83	24486	670733	29.27
INDIANCARD	EQ	16-May-2022	235.85	237.95	240.90	222.65	240.90	238.70	233.37	7677	17.92	314	3786	49.32
INDIANHUME	EQ	16-May-2022	158.15	163.00	163.00	156.85	157.60	158.00	158.69	16245	25.78	724	8449	52.01
INDIGO	EQ	16-May-2022	1624.80	1644.00	1666.00	1607.60	1659.20	1654.60	1648.66	498742	8222.55	32084	193567	38.81
INDIGOPNTS	EQ	16-May-2022	1443.85	1455.00	1515.00	1440.00	1509.00	1496.20	1486.91	22664	336.99	4786	7067	31.18
INDIGRID	IV	16-May-2022	141.39	142.84	145.30	141.70	142.73	142.63	142.28	320711	456.30	1065	308639	96.24
INDIGRID	ND	16-May-2022	990.00	991.00	991.00	991.00	991.00	991.00	991.00	50	0.50	1	50	100.00
INDIGRID	NJ	16-May-2022	1028.00	1029.99	1029.99	1026.01	1026.01	1027.09	1028.09	738	7.59	20	678	91.87
INDIGRID	NL	16-May-2022	1039.99	1027.00	1032.00	1025.00	1025.00	1030.48	1030.35	212	2.18	10	212	100.00
INDLMETER	BE	16-May-2022	12.60	12.20	13.10	12.15	13.00	12.95	12.50	4454	0.56	38	-	-
INDNIPPON	EQ	16-May-2022	386.75	393.65	393.65	369.65	372.25	370.75	378.30	26693	100.98	1002	20251	75.87
INDOAMIN	EQ	16-May-2022	97.60	99.75	100.00	96.50	100.00	99.05	98.34	16541	16.27	1415	7266	43.93
INDOBORAX	EQ	16-May-2022	133.55	135.40	135.40	130.05	133.05	133.35	133.28	12162	16.21	570	6994	57.51
INDOCO	EQ	16-May-2022	336.75	338.75	340.15	326.05	333.05	332.05	331.43	93915	311.26	14063	49824	53.05
INDORAMA	EQ	16-May-2022	68.85	69.30	71.55	68.25	70.20	69.70	70.38	250123	176.03	4000	77387	30.94
INDOSOLAR	BZ	16-May-2022	3.70	3.80	3.85	3.70	3.85	3.85	3.84	132863	5.10	323	-	-
INDOSTAR	EQ	16-May-2022	156.75	156.95	160.00	153.30	158.95	157.85	156.08	48157	75.16	1517	22561	46.85
INDOTECH	EQ	16-May-2022	182.05	184.60	191.05	175.35	181.00	181.65	182.71	18282	33.40	499	8865	48.49
INDOTHAI	EQ	16-May-2022	303.40	309.50	309.50	290.00	303.80	298.40	296.41	5167	15.32	145	2517	48.71
INDOWIND	EQ	16-May-2022	15.25	15.25	15.90	14.90	15.90	15.65	15.52	104708	16.25	900	76252	72.82
INDRAMEDCO	EQ	16-May-2022	58.30	60.10	60.10	58.05	58.90	58.50	58.94	43608	25.70	928	22864	52.43
INDSWFTLAB	EQ	16-May-2022	59.00	59.00	62.25	58.70	60.70	61.40	60.87	60190	36.64	992	33251	55.24
INDSWFTLTD	EQ	16-May-2022	9.30	9.70	9.75	9.00	9.75	9.75	9.47	12854	1.22	81	4379	34.07
INDTERRAIN	EQ	16-May-2022	45.55	45.60	46.80	45.00	45.55	45.40	45.54	107936	49.15	808	68065	63.06
INDUSINDBK	EQ	16-May-2022	872.35	876.70	898.80	865.55	885.95	885.90	887.72	1971123	17498.06	51339	393457	19.96
INDUSTOWER	EQ	16-May-2022	182.85	185.00	191.20	181.20	190.80	190.45	187.90	3171525	5959.27	32786	850704	26.82
INEOSSTYRO	EQ	16-May-2022	735.60	751.70	751.70	706.20	732.00	729.40	729.64	64331	469.38	5970	31023	48.22
INFIBEAM	EQ	16-May-2022	14.45	15.15	15.80	14.75	15.75	15.65	15.33	4856803	744.32	8747	2186995	45.03
INFOBEAN	EQ	16-May-2022	646.30	646.30	661.00	646.30	654.00	653.35	653.60	20765	135.72	1814	11316	54.50
INFOMEDIA	EQ	16-May-2022	4.80	5.00	5.00	4.60	4.60	4.60	4.60	96600	4.45	46	90165	93.34
INFRABEES	EQ	16-May-2022	487.38	480.00	494.05	477.65	491.51	490.54	490.06	1344	6.59	164	893	66.44
INFY	EQ	16-May-2022	1504.40	1510.00	1511.85	1478.65	1492.90	1489.10	1491.82	6145331	91677.43	253982	3963067	64.49
INGERRAND	EQ	16-May-2022	1469.75	1450.00	1472.85	1380.00	1440.00	1426.85	1412.99	49684	702.03	9788	24451	49.21
INNOVANA	SM	16-May-2022	413.25	413.00	413.00	413.00	413.00	413.00	413.00	1000	4.13	1	1000	100.00
INNOVATIVE	SM	16-May-2022	3.35	3.20	3.20	3.20	3.20	3.20	3.20	36000	1.15	10	36000	100.00
INOXLEISUR	EQ	16-May-2022	461.40	464.00	472.95	450.90	465.95	463.65	458.63	416732	1911.26	9558	178541	42.84
INOXWIND	EQ	16-May-2022	94.45	94.45	95.30	89.90	90.25	90.15	91.70	312808	286.84	5515	160862	51.43
INSECTICID	EQ	16-May-2022	725.00	721.00	765.00	710.00	725.00	723.65	722.98	254647	1841.03	6768	127448	50.05
INSPIRISYS	EQ	16-May-2022	49.95	52.40	52.40	52.40	52.40	52.40	52.40	2587	1.36	8	2587	100.00
INTELLECT	EQ	16-May-2022	571.70	574.60	590.75	564.00	581.00	576.85	575.72	512481	2950.44	17433	168154	32.81
INTENTECH	EQ	16-May-2022	67.00	67.50	70.00	67.50	69.75	69.30	69.11	58315	40.30	1100	42409	72.72
INTLCONV	EQ	16-May-2022	67.60	68.50	69.75	66.85	67.40	67.20	68.36	49795	34.04	865	25490	51.19
INVENTURE	EQ	16-May-2022	2.85	2.85	2.95	2.80	2.95	2.95	2.90	4033692	117.06	9858	1768264	43.84
IOB	EQ	16-May-2022	16.00	16.50	16.70	16.25	16.45	16.45	16.44	1310533	215.45	3158	560795	42.79
IOC	EQ	16-May-2022	121.30	124.00	124.00	120.65	122.60	122.10	122.24	8377926	10241.31	44610	3234475	38.61
IOLCP	EQ	16-May-2022	380.60	386.50	391.00	370.85	382.85	382.65	380.80	175625	668.77	6205	56770	32.32
IONEXCHANG	EQ	16-May-2022	1676.10	1670.05	1749.00	1660.55	1735.00	1733.50	1725.45	10142	175.00	2818	5443	53.67
IPCALAB	EQ	16-May-2022	975.45	980.60	991.45	973.30	990.00	983.70	982.82	123049	1209.35	8731	43416	35.28
IPL	EQ	16-May-2022	247.00	251.90	251.90	242.00	242.90	242.75	244.62	95576	233.80	2798	50283	52.61
IRB	EQ	16-May-2022	193.60	197.00	212.95	197.00	212.95	212.95	208.54	2155279	4494.71	17825	797514	37.00
IRBINVIT	IV	16-May-2022	52.40	52.40	52.40	51.90	52.15	52.18	52.04	10890373	5667.55	688	10835376	99.49
IRCON	EQ	16-May-2022	39.30	39.30	39.75	38.90	39.25	39.30	39.36	458816	180.59	5508	273292	59.56
IRCTC	EQ	16-May-2022	651.80	657.85	659.85	639.55	655.00	653.75	648.72	2251248	14604.20	69765	560494	24.90
IREDA	N4	16-May-2022	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	5	0.05	1	5	100.00
IREDA	N5	16-May-2022	1281.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	11	0.14	2	11	100.00
IREDA	N7	16-May-2022	1190.20	1193.50	1193.53	1193.50	1193.53	1193.51	1193.52	2	0.02	2	1	50.00
IRFC	EQ	16-May-2022	21.30	21.35	21.90	21.25	21.40	21.35	21.44	6334547	1357.87	10272	1662250	26.24
IRFC	N4	16-May-2022	1125.10	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	25	0.28	1	25	100.00
IRFC	N5	16-May-2022	1110.00	1100.80	1100.80	1100.80	1100.80	1100.80	1100.80	21	0.23	2	21	100.00
IRFC	N8	16-May-2022	1299.99	1150.60	1150.60	1150.60	1150.60	1150.60	1150.60	200	2.30	2	200	100.00
IRFC	N9	16-May-2022	1065.00	1065.00	1065.00	1060.00	1065.00	1065.00	1062.24	217	2.31	10	217	100.00
IRFC	NA	16-May-2022	1213.83	1213.80	1213.80	1210.99	1210.99	1210.99	1211.00	241	2.92	4	241	100.00
IRFC	NE	16-May-2022	1267.50	1265.00	1265.00	1204.80	1243.14	1243.14	1225.43	2051	25.13	25	1160	56.56
IRFC	NI	16-May-2022	1100.00	1090.01	1108.99	1090.01	1108.99	1108.99	1099.58	467	5.14	3	269	57.60
IRFC	NJ	16-May-2022	1183.20	1183.20	1191.00	1183.00	1185.25	1186.81	1184.80	2369	28.07	32	2169	91.56
IRFC	NN	16-May-2022	1094.95	1129.99	1129.99	1125.00	1129.99	1126.66	1128.33	6	0.07	3	4	66.67
IRFC	NO	16-May-2022	1210.60	1210.60	1228.94	1210.60	1215.10	1215.10	1225.07	8601	105.37	92	7591	88.26
IRIS	EQ	16-May-2022	78.30	80.10	83.10	78.30	81.50	81.30	81.12	11163	9.06	457	3580	32.07
IRISDOREME	EQ	16-May-2022	222.90	238.00	243.00	215.50	232.00	228.70	228.86	30119	68.93	452	1576	5.23
ISEC	EQ	16-May-2022	476.45	479.95	492.40	471.60	486.80	487.20	483.84	375037	1814.56	17582	187323	49.95
ISFT	EQ	16-May-2022	160.00	163.55	173.00	160.10	173.00	170.65	166.72	16109	26.86	438	7269	45.12
ISGEC	EQ	16-May-2022	502.90	509.00	520.20	497.00	508.50	508.40	511.05	22558	115.28	1831	8921	39.55
ISMTLTD	BE	16-May-2022	57.50	57.00	59.90	54.65	59.00	58.25	57.48	51720	29.73	328	-	-
ITBEES	EQ	16-May-2022	30.42	35.88	35.88	30.07	30.30	30.20	30.31	1268623	384.58	7220	977470	77.05
ITC	EQ	16-May-2022	258.60	259.95	259.95	253.00	254.35	254.10	255.88	8186859	20948.40	102967	3119403	38.10
ITDC	EQ	16-May-2022	328.90	328.65	333.20	324.70	331.00	330.00	330.83	6956	23.01	452	2669	38.37
ITDCEM	EQ	16-May-2022	57.55	57.85	59.00	57.50	58.40	58.10	58.38	200611	117.11	2684	124518	62.07
ITI	EQ	16-May-2022	83.65	84.70	97.60	83.65	86.25	86.80	88.03	511870	450.61	6145	80344	15.70
IVC	EQ	16-May-2022	6.00	6.00	6.45	6.00	6.40	6.25	6.31	404951	25.57	497	313622	77.45
IVP	EQ	16-May-2022	141.05	137.30	150.00	137.30	147.35	146.25	144.33	6490	9.37	309	4290	66.10
IVZINGOLD	EQ	16-May-2022	4535.05	4522.75	4588.00	4491.00	4491.00	4524.15	4526.74	97	4.39	35	69	71.13
IVZINNIFTY	EQ	16-May-2022	1731.65	1752.50	1752.50	1730.60	1743.00	1743.00	1736.20	17	0.30	5	17	100.00
IWEL	EQ	16-May-2022	570.85	579.75	599.35	556.25	563.30	570.65	582.36	185	1.08	55	100	54.05
IZMO	EQ	16-May-2022	71.30	71.60	73.80	69.10	70.00	69.75	70.81	21953	15.55	459	12558	57.20
J&KBANK	EQ	16-May-2022	28.40	29.35	29.35	28.40	28.95	28.75	28.84	1085029	312.91	3760	367719	33.89
JAGRAN	EQ	16-May-2022	60.05	61.70	61.70	59.00	60.35	60.20	60.04	142960	85.83	3220	90181	63.08
JAGSNPHARM	EQ	16-May-2022	281.20	280.15	292.20	280.15	288.95	287.40	286.83	24579	70.50	714	13274	54.01
JAIBALAJI	EQ	16-May-2022	48.20	48.90	49.90	48.30	49.15	48.75	48.88	15634	7.64	382	7775	49.73
JAICORPLTD	EQ	16-May-2022	116.40	117.00	119.15	114.70	117.45	117.65	117.33	2041461	2395.19	14270	316922	15.52
JAINAM	SM	16-May-2022	176.00	182.00	182.00	182.00	182.00	182.00	182.00	2000	3.64	1	2000	100.00
JAINSTUDIO	BZ	16-May-2022	2.65	2.65	2.65	2.55	2.55	2.55	2.56	1245	0.03	8	-	-
JAIPURKURT	EQ	16-May-2022	60.80	62.20	63.15	57.65	60.25	60.30	60.92	4278	2.61	83	3011	70.38
JAMNAAUTO	EQ	16-May-2022	106.20	106.45	112.00	105.85	111.85	111.30	109.62	1223141	1340.87	18160	518847	42.42
JASH	EQ	16-May-2022	624.85	646.80	646.80	605.00	629.00	625.85	625.45	7786	48.70	540	4137	53.13
JAYAGROGN	EQ	16-May-2022	233.25	235.50	239.00	222.10	224.00	225.55	228.33	46507	106.19	2156	21942	47.18
JAYBARMARU	EQ	16-May-2022	127.40	128.20	139.50	127.85	134.15	136.45	132.48	20319	26.92	543	13421	66.05
JAYNECOIND	EQ	16-May-2022	22.00	21.75	22.50	20.90	20.90	21.00	21.32	164117	34.98	503	118703	72.33
JAYSREETEA	EQ	16-May-2022	104.95	105.00	108.00	105.00	106.55	107.10	106.64	37606	40.10	715	30058	79.93
JBCHEPHARM	EQ	16-May-2022	1592.20	1592.00	1635.00	1586.30	1602.55	1621.00	1613.96	69518	1121.99	6301	49606	71.36
JBFIND	EQ	16-May-2022	12.25	12.60	12.85	12.25	12.85	12.85	12.69	59094	7.50	148	50891	86.12
JBMA	EQ	16-May-2022	454.95	469.00	477.65	460.00	475.05	473.10	471.71	80259	378.59	5299	46418	57.84
JCHAC	EQ	16-May-2022	1746.20	1749.95	1859.95	1749.90	1798.80	1795.50	1799.97	5453	98.15	1452	1823	33.43
JETAIRWAYS	BZ	16-May-2022	99.05	102.90	103.90	101.05	102.50	102.30	102.46	117589	120.48	1808	-	-
JETFREIGHT	EQ	16-May-2022	59.95	62.80	65.90	61.00	65.90	65.90	64.63	24477	15.82	598	14141	57.77
JHS	EQ	16-May-2022	24.65	24.25	28.30	24.20	26.10	26.30	26.72	361807	96.67	1676	121999	33.72
JIKIND	BE	16-May-2022	0.80	0.80	0.80	0.80	0.80	0.80	0.80	2025	0.02	3	-	-
JINDALPHOT	EQ	16-May-2022	186.80	195.90	195.90	189.60	195.00	194.00	193.04	8603	16.61	506	3859	44.86
JINDALPOLY	EQ	16-May-2022	903.30	921.75	938.65	908.05	920.75	919.20	921.52	36796	339.08	3542	10747	29.21
JINDALSAW	EQ	16-May-2022	80.00	81.30	81.90	78.70	81.45	81.45	80.88	384044	310.62	4030	105735	27.53
JINDALSTEL	EQ	16-May-2022	453.55	455.95	471.20	452.15	465.10	462.30	462.26	5915386	27344.74	81669	1333599	22.54
JINDRILL	EQ	16-May-2022	183.95	183.95	186.50	180.00	181.00	182.35	183.22	18493	33.88	872	8056	43.56
JINDWORLD	BE	16-May-2022	278.10	278.10	288.00	277.00	283.85	282.05	281.67	8628	24.30	248	-	-
JISLDVREQS	EQ	16-May-2022	19.20	19.20	19.95	18.75	18.90	18.95	19.10	5573	1.06	78	3784	67.90
JISLJALEQS	EQ	16-May-2022	33.45	33.90	34.40	33.15	34.00	33.80	33.83	1142603	386.52	3373	585183	51.21
JITFINFRA	BE	16-May-2022	131.65	134.30	134.30	126.00	132.05	130.65	130.31	40325	52.55	197	-	-
JKCEMENT	EQ	16-May-2022	2302.90	2329.80	2399.95	2283.05	2397.50	2390.85	2362.14	76036	1796.08	8547	12266	16.13
JKIL	EQ	16-May-2022	218.85	222.90	231.70	216.40	230.90	228.70	223.24	453872	1013.22	8580	177730	39.16
JKLAKSHMI	EQ	16-May-2022	385.95	388.20	396.70	387.05	395.00	393.70	393.63	237842	936.22	15652	134579	56.58
JKPAPER	EQ	16-May-2022	305.45	307.00	344.50	302.10	336.50	337.85	325.87	6971246	22717.29	88609	1344425	19.29
JKTYRE	EQ	16-May-2022	118.85	120.00	122.45	117.30	121.65	121.15	120.48	803879	968.50	11119	128614	16.00
JMA	EQ	16-May-2022	70.70	72.80	72.80	65.35	67.75	67.35	68.04	24686	16.80	469	13672	55.38
JMCPROJECT	EQ	16-May-2022	77.30	78.90	79.10	74.05	75.45	74.80	75.94	58128	44.14	1625	32667	56.20
JMFINANCIL	EQ	16-May-2022	62.90	63.90	65.85	62.25	65.80	65.20	64.19	845883	542.97	7038	246507	29.14
JMTAUTOLTD	BZ	16-May-2022	1.80	1.75	1.80	1.75	1.80	1.75	1.76	351182	6.17	511	-	-
JOCIL	EQ	16-May-2022	177.85	179.00	184.80	179.00	184.80	183.35	182.36	7538	13.75	249	4617	61.25
JPASSOCIAT	EQ	16-May-2022	8.05	8.20	8.35	8.10	8.25	8.25	8.23	4460939	367.04	4967	1944410	43.59
JPINFRATEC	EQ	16-May-2022	2.45	2.50	2.55	2.50	2.55	2.55	2.54	812169	20.66	2931	504867	62.16
JPOLYINVST	EQ	16-May-2022	214.45	224.80	225.15	216.15	220.20	220.80	223.01	2254	5.03	137	1656	73.47
JPPOWER	EQ	16-May-2022	6.45	6.65	6.75	6.55	6.70	6.65	6.69	25522294	1708.27	22789	11847804	46.42
JSL	EQ	16-May-2022	145.45	146.10	149.90	142.10	144.50	143.00	145.62	978350	1424.72	14249	385283	39.38
JSLHISAR	EQ	16-May-2022	284.60	290.00	291.35	274.35	280.00	279.45	282.25	335088	945.78	18044	123940	36.99
JSLL	SM	16-May-2022	147.25	152.00	152.00	144.25	149.90	149.90	146.52	15000	21.98	7	13000	86.67
JSWENERGY	EQ	16-May-2022	247.15	258.00	258.45	242.60	255.10	252.95	251.93	420698	1059.88	9917	254110	60.40
JSWHL	EQ	16-May-2022	3446.65	3528.85	3550.00	3440.00	3546.10	3485.70	3511.61	412	14.47	164	258	62.62
JSWISPL	EQ	16-May-2022	29.30	29.60	30.00	28.50	29.15	29.20	29.37	2133033	626.58	5351	982428	46.06
JSWSTEEL	EQ	16-May-2022	600.45	616.00	626.70	599.05	605.00	602.30	613.04	4641172	28452.15	83890	664139	14.31
JTEKTINDIA	EQ	16-May-2022	73.05	73.75	75.60	72.80	74.90	75.25	74.83	118853	88.94	2037	92350	77.70
JTLINFRA	EQ	16-May-2022	225.65	230.00	230.00	221.00	227.90	227.30	226.23	39920	90.31	1253	20453	51.23
JUBLFOOD	EQ	16-May-2022	475.30	484.95	488.00	475.05	486.45	485.90	483.03	2900054	14008.03	48728	662419	22.84
JUBLINDS	EQ	16-May-2022	402.70	409.00	412.00	400.00	402.30	407.15	406.32	8332	33.85	674	4696	56.36
JUBLINGREA	EQ	16-May-2022	432.95	437.25	480.00	431.00	474.15	465.60	450.48	480109	2162.78	16162	153672	32.01
JUBLPHARMA	EQ	16-May-2022	398.60	400.70	406.00	399.00	403.90	403.40	402.65	35195	141.71	3189	17878	50.80
JUNIORBEES	EQ	16-May-2022	395.97	458.00	458.00	392.03	402.20	401.38	401.44	99912	401.09	8402	67514	67.57
JUSTDIAL	EQ	16-May-2022	674.30	678.05	693.90	665.50	686.00	683.20	679.48	320376	2176.88	13166	50369	15.72
JYOTHYLAB	EQ	16-May-2022	146.80	146.55	149.50	144.55	145.00	144.95	146.74	224964	330.10	9468	59530	26.46
JYOTISTRUC	BZ	16-May-2022	16.30	16.95	16.95	15.50	15.50	15.50	15.67	79414	12.44	176	-	-
KABRAEXTRU	EQ	16-May-2022	325.30	322.50	324.70	314.60	319.00	320.05	320.75	67425	216.27	2825	36757	54.52
KAJARIACER	EQ	16-May-2022	970.25	975.40	980.20	924.00	945.20	941.85	940.65	135300	1272.70	8833	87708	64.82
KAKATCEM	EQ	16-May-2022	214.00	218.95	223.95	214.35	223.50	222.35	221.05	13444	29.72	756	8336	62.01
KALPATPOWR	EQ	16-May-2022	348.20	344.00	347.95	335.15	343.00	342.35	340.43	122063	415.54	5709	40352	33.06
KALYANIFRG	BE	16-May-2022	173.55	173.55	177.45	166.05	175.80	173.55	173.75	262	0.46	18	-	-
KALYANKJIL	EQ	16-May-2022	61.70	62.55	64.10	60.70	62.95	63.45	62.59	1643188	1028.51	10453	657345	40.00
KAMATHOTEL	EQ	16-May-2022	68.60	69.10	74.40	69.10	72.20	72.60	71.78	162058	116.32	2514	59430	36.67
KAMDHENU	EQ	16-May-2022	185.95	185.95	192.00	178.00	181.55	182.05	185.12	73381	135.84	2124	36056	49.14
KANANIIND	BE	16-May-2022	34.10	34.80	35.75	34.00	35.45	35.35	35.02	409717	143.48	2427	-	-
KANORICHEM	EQ	16-May-2022	100.85	102.90	107.85	101.00	102.05	102.45	104.66	7558	7.91	280	5799	76.73
KANPRPLA	EQ	16-May-2022	123.00	123.05	125.95	121.10	124.75	124.15	123.27	14608	18.01	293	12184	83.41
KANSAINER	EQ	16-May-2022	398.10	400.20	406.90	396.60	406.90	404.85	402.39	44285	178.20	3128	17605	39.75
KAPSTON	BE	16-May-2022	152.60	155.65	155.65	145.10	152.00	153.10	149.51	1024	1.53	90	-	-
KARMAENG	BE	16-May-2022	29.50	29.50	30.95	29.50	30.95	30.95	30.68	118	0.04	8	-	-
KARURVYSYA	EQ	16-May-2022	42.25	42.70	42.90	41.75	42.10	42.10	42.25	2077250	877.66	11246	928382	44.69
KAUSHALYA	EQ	16-May-2022	4.00	4.20	4.20	3.90	4.00	4.00	4.01	41055	1.64	130	30048	73.19
KAVVERITEL	EQ	16-May-2022	11.50	11.45	11.85	10.95	10.95	10.95	11.10	30247	3.36	79	22304	73.74
KAYA	EQ	16-May-2022	324.90	325.10	330.00	320.00	323.45	321.55	325.70	8616	28.06	663	5194	60.28
KBCGLOBAL	EQ	16-May-2022	4.95	4.75	4.85	4.75	4.75	4.75	4.76	3968453	188.72	3692	3367418	84.85
KCP	EQ	16-May-2022	101.95	102.60	112.20	100.50	105.10	102.40	103.39	192562	199.09	5179	102975	53.48
KCPSUGIND	EQ	16-May-2022	24.55	24.80	25.65	24.60	25.20	25.05	25.07	360110	90.27	2173	154609	42.93
KDDL	EQ	16-May-2022	851.50	844.95	862.50	815.50	821.50	823.45	837.55	3289	27.55	487	2006	60.99
KEC	EQ	16-May-2022	365.70	362.70	376.05	359.25	369.50	371.25	368.43	126507	466.09	9180	53150	42.01
KECL	EQ	16-May-2022	21.60	22.00	22.65	21.65	22.45	22.30	22.41	71063	15.92	338	51650	72.68
KEEPLEARN	BE	16-May-2022	1.25	1.25	1.30	1.25	1.30	1.30	1.28	18469	0.24	18	-	-
KEERTI	EQ	16-May-2022	18.10	19.90	19.90	16.35	17.10	17.20	17.42	14261	2.48	134	5365	37.62
KEI	EQ	16-May-2022	1149.55	1148.00	1169.90	1137.95	1150.00	1155.65	1155.24	133022	1536.72	15228	51620	38.81
KELLTONTEC	EQ	16-May-2022	70.85	72.30	73.80	72.00	73.75	73.75	73.24	217977	159.65	2995	127481	58.48
KENNAMET	EQ	16-May-2022	1730.75	1703.00	1785.00	1703.00	1768.00	1765.10	1766.85	8298	146.61	1842	4713	56.80
KERNEX	BE	16-May-2022	153.70	156.80	160.90	153.00	160.00	160.00	157.88	5936	9.37	59	-	-
KESORAMIND	EQ	16-May-2022	51.70	52.05	54.20	51.30	54.15	53.85	53.52	507474	271.58	3006	231218	45.56
KEYFINSERV	EQ	16-May-2022	88.15	96.90	96.95	88.45	94.95	95.40	93.13	11134	10.37	200	4197	37.70
KHADIM	EQ	16-May-2022	198.75	198.75	205.60	196.60	204.00	204.25	202.70	11666	23.65	794	5315	45.56
KHAICHEM	EQ	16-May-2022	100.20	100.40	105.20	100.20	105.20	105.15	104.64	297687	311.50	2601	147297	49.48
KHAITANLTD	BE	16-May-2022	44.10	44.20	45.90	44.20	45.85	45.85	44.73	1832	0.82	27	-	-
KHANDSE	BE	16-May-2022	22.85	22.00	23.95	22.00	23.95	23.95	22.97	1259	0.29	34	-	-
KICL	EQ	16-May-2022	1524.60	1529.00	1665.00	1510.05	1554.95	1535.20	1524.37	883	13.46	160	646	73.16
KILITCH	EQ	16-May-2022	156.45	159.90	169.85	153.90	162.35	162.85	164.71	7661	12.62	404	3131	40.87
KIMS	EQ	16-May-2022	1248.95	1248.95	1269.50	1222.20	1243.90	1235.70	1241.51	19006	235.96	2200	7401	38.94
KINGFA	EQ	16-May-2022	935.95	935.95	964.00	920.00	929.00	930.80	940.10	5320	50.01	598	2706	50.86
KIOCL	EQ	16-May-2022	203.55	206.00	210.25	199.90	203.85	203.55	205.41	40974	84.16	2887	14591	35.61
KIRIINDUS	EQ	16-May-2022	442.55	444.80	469.00	438.00	462.50	461.65	458.66	83730	384.04	5275	25975	31.02
KIRLFER	EQ	16-May-2022	209.00	210.00	213.80	202.55	207.70	209.35	207.22	219555	454.96	11109	93556	42.61
KIRLOSBROS	EQ	16-May-2022	266.20	264.10	272.90	260.35	262.05	262.90	264.38	9965	26.35	568	6413	64.36
KIRLOSENG	EQ	16-May-2022	138.45	139.15	143.95	137.55	142.25	142.30	141.30	69337	97.97	2150	32965	47.54
KIRLOSIND	EQ	16-May-2022	1307.30	1349.00	1383.30	1321.30	1378.60	1374.25	1363.57	1402	19.12	361	775	55.28
KITEX	EQ	16-May-2022	229.05	231.00	243.00	230.00	242.60	240.20	235.88	560000	1320.90	9151	139879	24.98
KKCL	EQ	16-May-2022	207.85	210.00	214.95	206.05	213.00	211.85	210.14	66931	140.65	2346	37312	55.75
KMSUGAR	EQ	16-May-2022	31.05	31.75	32.60	31.00	32.20	31.95	31.84	351640	111.97	1791	140781	40.04
KNAGRI	SM	16-May-2022	170.90	173.00	174.80	169.00	172.75	172.50	171.89	32000	55.00	20	24000	75.00
KNRCON	EQ	16-May-2022	230.10	230.00	243.65	229.85	242.95	237.20	233.67	163348	381.69	9083	87827	53.77
KOHINOOR	BE	16-May-2022	23.80	24.95	24.95	24.95	24.95	24.95	24.95	3802	0.95	21	-	-
KOKUYOCMLN	EQ	16-May-2022	58.50	58.00	59.90	58.00	59.45	59.15	59.12	71136	42.06	699	36310	51.04
KOLTEPATIL	EQ	16-May-2022	222.90	220.00	238.50	220.00	233.55	235.75	230.97	167749	387.46	4994	47828	28.51
KOPRAN	EQ	16-May-2022	226.80	228.45	237.00	213.20	232.60	229.80	227.94	153172	349.15	7683	56212	36.70
KOTAKALPHA	EQ	16-May-2022	28.33	28.96	28.96	28.02	28.50	28.45	28.48	196677	56.02	812	141438	71.91
KOTAKBANK	EQ	16-May-2022	1779.55	1781.00	1825.00	1766.15	1812.00	1812.85	1806.37	3039181	54898.82	79801	1551588	51.05
KOTAKBKETF	EQ	16-May-2022	333.63	336.85	340.68	333.63	339.40	338.88	339.14	33588	113.91	509	29280	87.17
KOTAKGOLD	EQ	16-May-2022	43.59	43.59	43.65	43.06	43.30	43.30	43.37	163831	71.05	972	99848	60.95
KOTAKIT	EQ	16-May-2022	30.16	29.90	30.58	29.90	29.95	29.93	30.05	55204	16.59	475	35038	63.47
KOTAKLOVOL	EQ	16-May-2022	11.99	12.25	12.60	11.63	12.10	12.15	12.27	3545	0.43	118	2244	63.30
KOTAKMID50	EQ	16-May-2022	73.12	74.50	75.00	72.15	74.65	74.30	73.08	2757	2.01	51	2446	88.72
KOTAKNIFTY	EQ	16-May-2022	167.69	165.00	169.43	165.00	168.25	168.35	168.49	39941	67.30	507	23723	59.40
KOTAKNV20	EQ	16-May-2022	91.10	99.99	103.99	90.50	90.75	90.98	91.40	35184	32.16	384	29550	83.99
KOTAKPSUBK	EQ	16-May-2022	235.29	233.00	242.00	233.00	241.00	238.29	239.42	17344	41.52	221	14786	85.25
KOTARISUG	EQ	16-May-2022	36.00	36.70	37.55	36.50	37.40	37.00	36.93	186343	68.83	2678	60084	32.24
KOTHARIPET	EQ	16-May-2022	91.10	92.40	95.50	88.40	89.50	88.95	90.81	198458	180.22	3236	98346	49.56
KOTHARIPRO	BE	16-May-2022	100.05	104.65	104.65	96.20	96.20	96.95	97.33	6043	5.88	76	-	-
KOTYARK	SM	16-May-2022	292.15	306.75	306.75	306.75	306.75	306.75	306.75	1200	3.68	3	1200	100.00
KOVAI	EQ	16-May-2022	1498.60	1518.60	1545.00	1504.95	1530.00	1535.40	1521.24	1310	19.93	207	1009	77.02
KPIGREEN	EQ	16-May-2022	446.00	459.90	468.30	450.65	468.30	468.30	466.07	67741	315.72	3070	42302	62.45
KPITTECH	EQ	16-May-2022	496.65	510.00	514.00	499.15	512.30	509.40	507.25	589068	2988.07	26113	250127	42.46
KPRMILL	EQ	16-May-2022	568.10	568.00	568.00	540.95	556.90	559.55	554.68	442487	2454.38	24645	210386	47.55
KRBL	EQ	16-May-2022	230.80	231.80	235.50	227.75	230.00	229.75	231.38	505654	1169.97	9021	169929	33.61
KREBSBIO	EQ	16-May-2022	125.25	126.75	132.55	122.00	122.70	123.05	125.62	16971	21.32	458	9019	53.14
KRIDHANINF	EQ	16-May-2022	4.70	5.00	5.00	4.50	4.55	4.60	4.66	112848	5.26	235	72891	64.59
KRISHANA	EQ	16-May-2022	327.50	339.80	339.80	323.40	334.95	334.00	332.81	12207	40.63	358	7125	58.37
KRISHIVAL	SM	16-May-2022	171.80	163.25	163.25	163.25	163.25	163.25	163.25	3000	4.90	1	3000	100.00
KRISHNADEF	SM	16-May-2022	73.30	73.30	75.00	70.60	75.00	74.80	72.83	48000	34.96	15	36000	75.00
KRITI	EQ	16-May-2022	96.35	101.00	101.55	97.90	100.50	99.60	99.69	26142	26.06	1249	15185	58.09
KRITIKA	EQ	16-May-2022	69.50	66.05	66.05	66.05	66.05	66.05	66.05	754	0.50	29	754	100.00
KRSNAA	EQ	16-May-2022	527.10	535.00	550.45	526.70	539.00	537.00	537.18	46181	248.07	2783	19366	41.93
KSB	EQ	16-May-2022	1268.00	1320.00	1336.00	1198.30	1323.00	1319.30	1310.99	35423	464.39	7271	13588	38.36
KSCL	EQ	16-May-2022	537.90	540.60	564.90	535.10	563.65	557.65	549.52	78454	431.12	4467	33016	42.08
KSHITIJPOL	SM	16-May-2022	28.00	28.00	28.00	27.00	27.00	27.00	27.97	144646	40.45	26	74656	51.61
KSL	EQ	16-May-2022	299.05	300.55	303.00	293.25	294.25	294.25	297.66	17912	53.32	848	10687	59.66
KSOLVES	SM	16-May-2022	340.15	369.00	369.00	330.00	359.80	359.15	349.13	16800	58.65	42	10800	64.29
KTKBANK	EQ	16-May-2022	59.90	60.60	60.75	59.60	60.30	60.45	60.25	740065	445.87	3498	417861	56.46
KUANTUM	EQ	16-May-2022	72.15	72.75	76.80	72.75	75.00	74.95	74.99	26033	19.52	438	16190	62.19
L&TFH	EQ	16-May-2022	75.05	75.50	77.55	74.30	77.10	77.00	76.48	6324369	4836.67	24083	1023092	16.18
L&TFINANCE	NC	16-May-2022	1048.99	1050.00	1050.00	1045.00	1045.00	1045.00	1046.56	160	1.67	3	160	100.00
L&TFINANCE	NE	16-May-2022	1037.80	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	3	0.03	2	3	100.00
L&TFINANCE	NG	16-May-2022	1112.60	1116.10	1127.90	1113.10	1116.00	1116.00	1115.44	285	3.18	16	271	95.09
L&TFINANCE	NI	16-May-2022	1096.15	1092.01	1092.01	1078.00	1085.00	1085.00	1081.67	610	6.60	14	600	98.36
L&TFINANCE	NO	16-May-2022	1049.90	1029.01	1035.00	1029.00	1035.00	1035.00	1031.48	121	1.25	5	71	58.68
L&TFINANCE	NQ	16-May-2022	1094.00	1099.00	1100.00	1099.00	1100.00	1100.00	1099.81	100	1.10	2	100	100.00
L&TFINANCE	NU	16-May-2022	1070.00	1079.99	1080.00	1079.99	1080.00	1080.00	1080.00	13	0.14	2	8	61.54
L&TFINANCE	NW	16-May-2022	1050.00	1059.01	1059.01	1059.00	1059.00	1059.00	1059.00	35	0.37	2	35	100.00
L&TFINANCE	Y1	16-May-2022	1225.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	100	1.23	3	100	100.00
L&TFINANCE	Y3	16-May-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
L&TFINANCE	Y5	16-May-2022	1058.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	10	0.11	1	10	100.00
LAGNAM	EQ	16-May-2022	65.85	68.00	68.00	62.60	63.00	62.85	63.17	32355	20.44	361	21987	67.96
LAKPRE	BZ	16-May-2022	5.45	5.20	5.70	5.20	5.70	5.70	5.43	7989	0.43	38	-	-
LALPATHLAB	EQ	16-May-2022	2285.25	2260.00	2265.00	2151.25	2230.00	2206.35	2210.47	754668	16681.73	45033	292254	38.73
LAMBODHARA	EQ	16-May-2022	84.30	86.95	86.95	83.45	85.20	85.20	85.71	14635	12.54	436	8287	56.62
LANCER	EQ	16-May-2022	196.25	205.00	214.00	194.95	197.50	198.40	203.91	17429	35.54	778	6146	35.26
LAOPALA	EQ	16-May-2022	274.25	274.95	281.95	267.60	272.00	271.25	272.07	142285	387.11	8979	51296	36.05
LASA	EQ	16-May-2022	46.50	48.80	48.95	46.45	47.90	47.40	47.87	43723	20.93	798	23449	53.63
LATENTVIEW	EQ	16-May-2022	388.50	391.90	405.00	380.75	390.50	389.00	387.83	479475	1859.56	21972	150050	31.29
LAURUSLABS	EQ	16-May-2022	538.35	539.00	544.85	527.75	544.00	542.70	537.72	750491	4035.52	13058	232380	30.96
LAXMICOT	EQ	16-May-2022	22.75	24.50	24.50	22.80	23.15	23.15	23.12	5452	1.26	93	4497	82.48
LAXMIMACH	EQ	16-May-2022	8327.45	8333.65	8500.00	8220.55	8303.00	8335.55	8381.09	3724	312.11	1262	1149	30.85
LCCINFOTEC	EQ	16-May-2022	2.95	3.05	3.05	2.95	3.05	3.05	3.04	53852	1.64	180	33066	61.40
LEMERITE	ST	16-May-2022	78.25	74.50	82.15	74.35	76.00	76.90	77.25	228800	176.74	129	184000	80.42
LEMONTREE	EQ	16-May-2022	60.45	60.45	63.65	60.30	62.90	62.95	62.76	4043114	2537.39	23159	1648194	40.77
LEXUS	SM	16-May-2022	67.90	71.20	71.20	69.00	69.10	69.90	70.34	31000	21.80	23	29000	93.55
LFIC	EQ	16-May-2022	89.65	87.90	95.95	87.90	92.20	92.30	92.38	1411	1.30	25	1332	94.40
LGBBROSLTD	EQ	16-May-2022	554.80	570.10	580.45	562.65	572.00	571.00	570.67	80448	459.09	7605	20689	25.72
LGBFORGE	EQ	16-May-2022	8.85	8.90	9.35	8.80	9.05	9.10	9.07	97088	8.81	380	71982	74.14
LIBAS	EQ	16-May-2022	25.10	26.00	26.00	24.15	24.15	24.95	25.12	327445	82.24	797	119669	36.55
LIBERTSHOE	EQ	16-May-2022	151.05	151.95	154.40	149.35	153.00	153.10	152.68	49551	75.65	2152	17056	34.42
LICHSGFIN	EQ	16-May-2022	330.80	332.80	347.35	332.00	346.00	344.65	341.54	3348506	11436.44	42514	920288	27.48
LICNETFGSC	EQ	16-May-2022	21.79	22.00	22.00	21.56	21.78	21.74	21.76	11546	2.51	155	10357	89.70
LICNETFN50	EQ	16-May-2022	172.11	172.90	173.00	171.50	173.00	172.88	172.57	1407	2.43	81	877	62.33
LICNETFSEN	EQ	16-May-2022	570.40	580.00	580.00	569.50	569.50	569.50	571.88	457	2.61	70	151	33.04
LICNFNHGP	EQ	16-May-2022	169.63	169.00	173.05	168.25	170.99	170.90	170.47	1177	2.01	56	535	45.45
LIKHITHA	EQ	16-May-2022	284.10	289.00	304.45	275.00	280.85	277.25	282.49	434155	1226.44	2546	351056	80.86
LINC	EQ	16-May-2022	252.20	259.15	289.70	254.05	283.00	277.55	275.36	17942	49.41	733	7296	40.66
LINCOLN	EQ	16-May-2022	296.50	305.00	305.00	296.00	303.55	302.45	300.24	11231	33.72	868	6702	59.67
LINDEINDIA	EQ	16-May-2022	3166.85	3085.50	3130.05	2959.00	3009.60	3007.00	3027.59	153533	4648.34	20074	43534	28.35
LIQUIDBEES	EQ	16-May-2022	1000.00	1002.00	1002.00	999.35	1000.01	1000.00	1000.01	2146030	21460.46	12429	2033694	94.77
LIQUIDETF	EQ	16-May-2022	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	999.99	26981	269.81	86	20058	74.34
LODHA	EQ	16-May-2022	860.80	884.95	930.80	848.05	920.10	920.75	912.58	308295	2813.44	21905	184078	59.71
LOKESHMACH	EQ	16-May-2022	75.50	76.00	77.40	74.80	76.10	75.85	75.90	38468	29.20	820	16166	42.02
LOTUSEYE	EQ	16-May-2022	50.10	54.00	54.00	49.55	50.60	50.60	50.60	3984	2.02	55	3132	78.61
LOVABLE	EQ	16-May-2022	128.25	133.70	133.70	127.00	127.50	128.65	129.12	18266	23.59	705	11553	63.25
LPDC	EQ	16-May-2022	7.40	7.10	7.60	7.05	7.25	7.20	7.20	63143	4.55	306	40614	64.32
LSIL	EQ	16-May-2022	12.20	12.25	12.80	12.00	12.80	12.75	12.70	2785560	353.73	4349	1127720	40.48
LT	EQ	16-May-2022	1534.50	1550.00	1567.50	1539.45	1553.00	1542.90	1549.72	1775914	27521.76	67805	958388	53.97
LTGILTBEES	EQ	16-May-2022	21.78	21.98	23.80	21.85	22.25	22.25	22.53	722000	162.66	897	636856	88.21
LTI	EQ	16-May-2022	4110.70	4125.00	4174.25	4054.20	4108.00	4094.80	4102.46	488253	20030.38	44119	224650	46.01
LTTS	EQ	16-May-2022	3502.70	3529.50	3538.15	3395.00	3409.80	3404.85	3450.51	243332	8396.19	29299	79865	32.82
LUMAXIND	EQ	16-May-2022	871.50	873.10	884.75	860.05	871.00	871.80	873.30	2333	20.37	507	1303	55.85
LUMAXTECH	EQ	16-May-2022	144.75	145.90	148.00	142.00	148.00	146.40	144.91	56157	81.38	2232	28166	50.16
LUPIN	EQ	16-May-2022	696.35	698.00	700.35	672.50	684.95	685.05	684.01	1174257	8031.99	34261	400981	34.15
LUXIND	EQ	16-May-2022	2050.90	2075.25	2149.00	2020.05	2120.00	2123.95	2089.03	34984	730.83	6778	11437	32.69
LXCHEM	EQ	16-May-2022	344.75	350.25	353.35	341.55	349.30	347.15	347.01	496785	1723.88	17351	157669	31.74
LYKALABS	EQ	16-May-2022	128.15	133.90	134.55	131.25	134.55	134.55	134.26	18312	24.59	230	16035	87.57
LYPSAGEMS	EQ	16-May-2022	5.20	5.40	5.65	5.10	5.60	5.55	5.39	22982	1.24	95	11273	49.05
M&M	EQ	16-May-2022	889.50	895.00	908.90	892.70	904.00	903.35	902.24	2856221	25769.84	75653	1466579	51.35
M&MFIN	EQ	16-May-2022	166.10	167.70	171.60	165.15	170.00	169.80	169.04	3297611	5574.34	17361	720916	21.86
M&MFIN	N1	16-May-2022	1090.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	1	50	100.00
M&MFIN	N2	16-May-2022	1117.70	1126.50	1126.50	1124.70	1124.70	1124.70	1126.41	105	1.18	3	105	100.00
MAANALU	EQ	16-May-2022	118.45	119.00	123.00	119.00	119.50	120.05	121.03	7589	9.18	402	3911	51.54
MACPOWER	EQ	16-May-2022	208.40	203.00	212.70	196.55	201.00	199.50	202.52	9930	20.11	346	5963	60.05
MADHAV	EQ	16-May-2022	47.25	49.30	50.95	47.80	47.80	48.85	49.35	4603	2.27	126	2815	61.16
MADHAVBAUG	SM	16-May-2022	140.25	135.00	135.00	133.25	133.25	133.25	133.88	6400	8.57	4	6400	100.00
MADHUCON	BE	16-May-2022	5.75	5.95	6.00	5.55	6.00	6.00	5.77	16112	0.93	61	-	-
MADRASFERT	EQ	16-May-2022	43.10	43.10	45.75	42.55	45.35	45.10	44.03	322229	141.87	2516	105580	32.77
MAESGETF	EQ	16-May-2022	26.72	27.18	27.18	26.73	26.96	26.89	26.90	2131	0.57	96	1394	65.42
MAFANG	EQ	16-May-2022	38.67	39.00	40.00	39.00	39.60	39.49	39.69	358534	142.32	3207	204951	57.16
MAFSETF	EQ	16-May-2022	15.31	15.97	15.97	15.30	15.55	15.54	15.40	4962564	764.11	437	4938604	99.52
MAGADSUGAR	EQ	16-May-2022	302.60	306.55	317.90	304.25	316.45	315.45	313.06	51362	160.79	2504	20360	39.64
MAGNUM	EQ	16-May-2022	11.55	11.95	12.10	11.25	12.00	12.05	11.96	48703	5.82	139	40153	82.44
MAHABANK	EQ	16-May-2022	15.70	15.95	16.15	15.80	16.05	15.90	15.96	2693348	429.97	3898	1075030	39.91
MAHAPEXLTD	EQ	16-May-2022	78.85	74.10	83.40	73.25	74.00	74.85	76.59	13842	10.60	212	10103	72.99
MAHASTEEL	EQ	16-May-2022	66.75	66.75	68.75	61.30	62.50	62.40	64.10	35079	22.49	807	24982	71.22
MAHEPC	EQ	16-May-2022	97.90	97.95	100.50	97.40	99.40	98.80	98.86	21536	21.29	781	10632	49.37
MAHESHWARI	EQ	16-May-2022	84.20	84.60	86.95	82.50	84.70	85.60	85.35	35484	30.29	873	15472	43.60
MAHINDCIE	EQ	16-May-2022	189.60	191.60	198.50	188.70	195.00	193.15	194.02	536734	1041.35	8087	166788	31.07
MAHKTECH	EQ	16-May-2022	13.10	13.48	13.49	13.02	13.38	13.41	13.26	71119	9.43	374	49496	69.60
MAHLIFE	EQ	16-May-2022	343.50	344.45	369.50	344.15	366.40	364.20	360.43	288005	1038.05	10574	114492	39.75
MAHLOG	EQ	16-May-2022	459.70	461.80	463.55	444.15	453.10	453.45	454.06	42332	192.21	3663	17947	42.40
MAHSCOOTER	EQ	16-May-2022	3391.15	3398.30	3600.00	3370.00	3421.00	3450.90	3412.01	4395	149.96	1455	2759	62.78
MAHSEAMLES	EQ	16-May-2022	554.75	542.00	562.60	542.00	548.00	549.40	553.25	35592	196.91	2386	15934	44.77
MAITHANALL	EQ	16-May-2022	1028.25	1028.25	1053.10	1023.00	1049.00	1047.15	1038.09	40899	424.57	3342	15405	37.67
MALLCOM	EQ	16-May-2022	672.00	729.00	729.00	634.95	660.00	649.50	651.07	1956	12.73	454	893	45.65
MALUPAPER	EQ	16-May-2022	30.05	32.40	33.15	30.05	32.10	32.20	31.64	46399	14.68	734	15216	32.79
MAM150ETF	EQ	16-May-2022	10.15	10.77	10.77	10.12	10.29	10.28	10.28	1278942	131.47	201	1261337	98.62
MAMFGETF	EQ	16-May-2022	73.40	73.89	74.45	73.67	74.29	74.29	74.31	669	0.50	36	593	88.64
MAN50ETF	EQ	16-May-2022	163.99	165.98	173.00	163.15	164.33	164.12	164.14	287009	471.09	3393	286811	99.93
MANAKALUCO	EQ	16-May-2022	20.55	21.20	21.80	20.35	21.40	21.30	21.15	34660	7.33	538	20776	59.94
MANAKCOAT	EQ	16-May-2022	24.60	25.40	25.40	23.70	23.70	23.85	24.02	44710	10.74	404	23561	52.70
MANAKSIA	EQ	16-May-2022	73.10	73.75	74.50	70.60	71.95	71.25	72.16	91840	66.27	1701	50804	55.32
MANAKSTEEL	EQ	16-May-2022	43.70	44.00	44.90	40.20	40.85	40.70	41.96	560332	235.14	4494	390864	69.76
MANALIPETC	EQ	16-May-2022	103.90	104.75	105.70	101.45	105.70	105.00	104.34	669811	698.91	7313	214656	32.05
MANAPPURAM	EQ	16-May-2022	99.05	100.00	101.60	98.35	101.50	101.05	100.05	4300209	4302.42	26252	1071841	24.93
MANGALAM	EQ	16-May-2022	105.65	108.25	111.40	105.15	111.15	110.30	107.74	12921	13.92	445	6617	51.21
MANGCHEFER	EQ	16-May-2022	94.00	94.75	99.20	92.95	98.60	97.80	95.56	382663	365.66	6496	160901	42.05
MANGLMCEM	EQ	16-May-2022	301.05	307.10	307.10	295.25	304.35	299.30	301.00	20252	60.96	2405	7830	38.66
MANINDS	EQ	16-May-2022	80.70	81.00	82.90	78.20	78.20	78.85	80.64	132596	106.93	3037	74641	56.29
MANINFRA	EQ	16-May-2022	90.25	91.15	92.25	89.40	89.80	90.15	90.80	198224	179.99	5966	120486	60.78
MANORG	EQ	16-May-2022	764.70	765.00	809.75	720.00	726.00	724.30	738.51	18273	134.95	1891	9720	53.19
MANUGRAPH	EQ	16-May-2022	14.25	14.90	14.90	14.00	14.10	14.15	14.50	3199	0.46	44	1838	57.46
MANXT50	EQ	16-May-2022	377.39	423.48	423.48	380.00	383.09	383.41	383.69	5339	20.49	73	5106	95.64
MANYAVAR	EQ	16-May-2022	977.50	980.00	1032.50	976.45	992.40	991.85	991.26	132465	1313.07	14214	71204	53.75
MAPMYINDIA	EQ	16-May-2022	1249.70	1250.00	1287.50	1235.00	1264.00	1265.10	1263.12	113409	1432.49	12480	39701	35.01
MARALOVER	EQ	16-May-2022	72.35	74.45	74.45	69.40	72.00	71.20	72.00	42579	30.66	696	28877	67.82
MARATHON	EQ	16-May-2022	119.85	121.50	131.80	121.35	131.80	131.80	129.70	77867	100.99	1110	34177	43.89
MARICO	EQ	16-May-2022	500.05	505.15	506.00	492.45	494.05	495.60	499.46	1159224	5789.91	27046	645486	55.68
MARINE	EQ	16-May-2022	25.80	26.30	27.00	25.95	26.50	26.75	26.67	170189	45.38	1249	125075	73.49
MARKSANS	EQ	16-May-2022	45.70	46.65	47.40	45.60	47.00	47.00	46.75	433072	202.46	4361	206768	47.74
MARSHALL	EQ	16-May-2022	33.00	35.90	35.90	34.00	35.50	35.35	34.86	6956	2.42	92	3395	48.81
MARUTI	EQ	16-May-2022	7101.95	7157.00	7305.35	7150.00	7262.00	7247.60	7253.43	369545	26804.69	62720	102521	27.74
MASFIN	EQ	16-May-2022	564.05	572.00	592.00	560.20	589.50	586.45	578.12	53243	307.81	5957	17048	32.02
MASPTOP50	EQ	16-May-2022	26.18	28.99	28.99	26.20	26.50	26.50	26.43	69429	18.35	507	56910	81.97
MASTEK	EQ	16-May-2022	2406.90	2445.00	2445.00	2346.80	2374.00	2380.05	2382.17	64134	1527.78	11190	32003	49.90
MATRIMONY	EQ	16-May-2022	766.25	788.00	788.00	750.05	765.00	767.70	771.27	87355	673.74	8118	16162	18.50
MAWANASUG	EQ	16-May-2022	114.50	114.70	120.20	114.70	120.20	120.20	118.28	169974	201.05	2423	71034	41.79
MAXHEALTH	EQ	16-May-2022	364.60	367.50	381.00	366.05	369.00	368.10	373.69	748990	2798.93	20947	358005	47.80
MAXIND	EQ	16-May-2022	71.80	72.40	72.40	71.35	72.00	72.15	72.03	65946	47.50	248	57550	87.27
MAXVIL	EQ	16-May-2022	95.45	96.00	97.80	94.15	96.30	95.10	95.63	78498	75.07	1150	57320	73.02
MAYURUNIQ	EQ	16-May-2022	336.55	338.25	340.00	323.45	339.00	338.90	332.84	136457	454.18	15464	57511	42.15
MAZDA	EQ	16-May-2022	463.20	455.80	479.00	455.60	461.15	469.10	471.56	2484	11.71	274	1597	64.29
MAZDOCK	EQ	16-May-2022	263.80	265.80	275.65	263.85	272.85	272.20	271.14	465449	1262.01	9745	74259	15.95
MBAPL	EQ	16-May-2022	564.05	581.80	592.25	560.10	588.00	588.65	583.03	46267	269.75	1458	26816	57.96
MBECL	BE	16-May-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	115150	4.38	219	-	-
MBLINFRA	EQ	16-May-2022	19.70	20.40	20.65	19.20	20.60	20.55	20.09	182967	36.76	590	105409	57.61
MCDHOLDING	BZ	16-May-2022	72.20	72.00	75.00	68.60	68.60	68.60	70.28	62077	43.63	133	-	-
MCDOWELL-N	EQ	16-May-2022	822.55	817.55	819.95	798.20	812.00	810.90	811.69	1147390	9313.27	62469	435107	37.92
MCL	BE	16-May-2022	27.15	26.05	28.50	26.05	28.00	27.90	27.55	8601	2.37	102	-	-
MCLEODRUSS	EQ	16-May-2022	22.00	22.00	22.40	21.50	21.65	21.70	21.84	280568	61.28	617	234516	83.59
MCX	EQ	16-May-2022	1150.90	1150.00	1199.00	1143.00	1181.50	1178.10	1168.20	332591	3885.32	24403	96316	28.96
MEDICAMEQ	EQ	16-May-2022	666.85	673.00	689.40	647.95	674.40	677.60	666.12	11260	75.01	872	3240	28.77
MEDPLUS	EQ	16-May-2022	829.40	829.00	873.75	827.15	849.50	858.90	856.74	153281	1313.21	16073	77403	50.50
MEGASOFT	EQ	16-May-2022	42.90	43.75	45.00	41.50	43.00	43.20	43.87	148199	65.02	1122	82264	55.51
MEGASTAR	EQ	16-May-2022	167.75	163.25	184.50	155.35	184.50	181.45	173.50	122327	212.24	2320	23655	19.34
MELSTAR	BZ	16-May-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	51	0.00	3	-	-
MENONBE	EQ	16-May-2022	74.80	73.50	76.95	73.50	76.25	76.70	75.74	20671	15.66	751	9985	48.30
MEP	EQ	16-May-2022	20.65	20.80	21.65	20.65	21.65	21.65	21.53	98032	21.10	166	85215	86.93
MERCATOR	EQ	16-May-2022	1.55	1.55	1.60	1.50	1.60	1.60	1.58	623093	9.86	400	498951	80.08
METALFORGE	BZ	16-May-2022	4.55	4.50	4.55	4.35	4.50	4.50	4.45	30424	1.35	80	-	-
METROBRAND	EQ	16-May-2022	521.90	518.25	528.75	505.40	513.15	515.05	513.72	66276	340.47	5638	23555	35.54
METROPOLIS	EQ	16-May-2022	2016.25	1995.05	1995.50	1884.55	1945.05	1946.60	1932.68	334531	6465.42	23119	44874	13.41
MFL	EQ	16-May-2022	1201.95	1224.20	1246.05	1185.10	1202.25	1193.35	1211.59	93658	1134.75	9197	24492	26.15
MFSL	EQ	16-May-2022	715.95	719.50	729.95	707.30	720.75	721.40	716.75	416465	2985.02	25872	215526	51.75
MGEL	EQ	16-May-2022	178.25	187.05	187.15	179.50	187.15	187.10	186.50	63323	118.10	436	24619	38.88
MGL	EQ	16-May-2022	740.50	741.55	762.70	735.00	760.60	760.10	753.25	284058	2139.67	10067	48201	16.97
MHLXMIRU	EQ	16-May-2022	119.15	120.00	124.85	116.90	121.85	120.35	121.29	4257	5.16	159	2600	61.08
MHRIL	EQ	16-May-2022	233.25	233.15	248.70	229.00	248.00	246.30	242.54	596401	1446.53	12215	235219	39.44
MICEL	EQ	16-May-2022	14.85	15.50	15.55	15.00	15.55	15.55	15.44	46729	7.22	512	39746	85.06
MID150BEES	EQ	16-May-2022	103.55	104.59	105.45	87.29	105.45	104.59	104.06	157273	163.66	2486	86903	55.26
MIDHANI	EQ	16-May-2022	166.35	169.40	169.40	165.15	168.90	168.30	167.31	115068	192.52	3642	38991	33.89
MILTON	SM	16-May-2022	15.60	14.90	15.00	14.85	15.00	14.95	14.94	17600	2.63	3	17600	100.00
MINDACORP	EQ	16-May-2022	197.80	191.55	201.75	179.65	194.90	195.45	186.46	2853995	5321.45	43467	800657	28.05
MINDAIND	EQ	16-May-2022	835.90	839.65	839.65	803.60	811.00	812.05	820.62	181545	1489.80	17414	75786	41.75
MINDSPACE	RR	16-May-2022	343.73	348.59	348.75	337.00	340.95	339.90	341.85	86728	296.48	1849	76926	88.70
MINDTECK	EQ	16-May-2022	133.55	135.15	141.45	133.05	140.00	137.85	138.13	30777	42.51	835	13184	42.84
MINDTREE	EQ	16-May-2022	2938.95	2950.00	3018.95	2905.00	2945.00	2938.75	2945.90	617469	18190.01	45603	155702	25.22
MIRCELECTR	EQ	16-May-2022	14.25	14.50	14.90	13.90	14.15	14.00	14.23	475163	67.64	1718	351805	74.04
MIRZAINT	EQ	16-May-2022	177.10	177.10	193.00	173.40	192.70	191.10	186.66	976468	1822.66	13248	275153	28.18
MITCON	EQ	16-May-2022	83.35	84.30	87.50	84.30	87.50	87.45	86.69	6375	5.53	108	5128	80.44
MITTAL	EQ	16-May-2022	12.45	12.45	13.50	11.80	12.50	12.05	12.30	35717	4.39	273	16511	46.23
MKPL	SM	16-May-2022	202.35	202.35	202.35	202.35	202.35	202.35	202.35	2000	4.05	1	2000	100.00
MMFL	EQ	16-May-2022	807.55	819.65	836.95	801.95	816.00	817.00	817.08	10989	89.79	1651	6551	59.61
MMP	EQ	16-May-2022	187.40	188.00	190.60	184.05	189.00	185.30	186.96	37970	70.99	1043	23072	60.76
MMTC	EQ	16-May-2022	38.60	38.90	41.50	38.65	40.25	40.05	39.85	2689460	1071.64	10182	412865	15.35
MODIRUBBER	BE	16-May-2022	60.60	60.60	63.60	58.00	63.60	62.00	60.75	1313	0.80	43	-	-
MODISNME	EQ	16-May-2022	61.50	65.00	65.00	62.25	62.50	62.85	63.08	9420	5.94	256	5169	54.87
MOGSEC	EQ	16-May-2022	48.04	48.50	48.50	48.00	48.50	48.50	48.46	240	0.12	45	169	70.42
MOHITIND	EQ	16-May-2022	19.20	19.70	20.60	19.70	20.55	20.30	20.18	41096	8.29	161	33285	80.99
MOHOTAIND	BE	16-May-2022	6.20	6.45	6.45	5.90	5.90	5.90	5.90	8606	0.51	47	-	-
MOIL	EQ	16-May-2022	154.90	156.40	158.90	153.90	157.75	157.35	156.28	169187	264.40	7948	74978	44.32
MOKSH	EQ	16-May-2022	15.95	15.90	15.90	15.20	15.20	15.20	15.29	351481	53.73	1098	204355	58.14
MOL	EQ	16-May-2022	115.50	115.50	121.30	113.85	119.05	118.80	118.41	2682650	3176.51	17636	926052	34.52
MOLDTECH	EQ	16-May-2022	96.10	96.85	103.30	91.10	98.10	98.50	99.14	172101	170.63	4714	53918	31.33
MOLDTKPAC	EQ	16-May-2022	705.15	719.30	724.10	674.20	684.80	682.65	687.81	47263	325.08	6040	20833	44.08
MOLOWVOL	EQ	16-May-2022	108.00	105.60	108.90	104.63	108.90	108.90	107.63	85	0.09	9	58	68.24
MOM100	EQ	16-May-2022	28.56	28.99	29.09	28.31	29.02	28.96	28.86	89517	25.83	1040	63839	71.31
MOM50	EQ	16-May-2022	157.87	158.00	159.80	157.02	158.54	157.93	158.59	1234	1.96	84	1121	90.84
MOMOMENTUM	EQ	16-May-2022	174.02	177.90	178.00	173.00	174.25	174.24	175.52	6026	10.58	169	4838	80.29
MON100	EQ	16-May-2022	103.06	106.90	106.90	100.10	104.00	103.97	104.12	254770	265.27	4950	162867	63.93
MONARCH	EQ	16-May-2022	284.45	288.70	294.00	276.60	286.95	287.15	285.89	50795	145.22	1617	28470	56.05
MONQ50	EQ	16-May-2022	48.71	50.97	51.79	49.00	51.38	51.35	50.72	6028	3.06	155	4564	75.71
MONTECARLO	EQ	16-May-2022	469.55	485.00	528.90	469.85	513.05	518.30	507.08	69530	352.57	7516	22759	32.73
MORARJEE	BE	16-May-2022	23.15	24.20	24.20	22.85	24.20	23.70	23.67	4278	1.01	41	-	-
MOREPENLAB	EQ	16-May-2022	39.20	40.60	40.80	39.00	40.50	40.45	40.27	1171465	471.76	6983	395306	33.74
MOTHERSUMI	EQ	16-May-2022	117.25	118.80	121.50	116.00	121.50	120.70	118.84	5491691	6526.49	34951	1016293	18.51
MOTILALOFS	EQ	16-May-2022	819.85	821.00	832.00	808.95	830.05	825.85	821.53	74572	612.63	5015	38089	51.08
MOTOGENFIN	EQ	16-May-2022	26.45	28.90	28.90	26.70	28.00	28.00	28.05	8215	2.30	132	6892	83.90
MPHASIS	EQ	16-May-2022	2443.70	2450.50	2495.95	2410.05	2485.35	2477.90	2452.87	431644	10587.67	33503	185859	43.06
MPSLTD	EQ	16-May-2022	524.90	560.00	560.00	515.30	526.00	529.15	529.09	7392	39.11	959	4721	63.87
MRF	EQ	16-May-2022	72050.90	71780.00	73240.00	71400.10	72100.00	72528.40	72467.62	12665	9178.02	7240	1534	12.11
MRO-TEK	EQ	16-May-2022	58.30	57.00	60.50	57.00	59.45	59.40	59.40	12766	7.58	298	5997	46.98
MRPL	EQ	16-May-2022	67.75	68.90	74.50	67.45	74.50	73.90	70.84	14599304	10341.52	52972	4467169	30.60
MSPL	EQ	16-May-2022	10.75	10.95	11.50	10.80	11.20	11.20	11.21	498089	55.82	1074	302606	60.75
MSTCLTD	EQ	16-May-2022	286.40	287.00	296.20	284.05	294.00	291.85	292.16	182791	534.04	5759	69231	37.87
MSUMI	EQ	16-May-2022	62.45	63.60	63.60	59.60	61.35	61.40	60.93	3442740	2097.60	30363	2204367	64.03
MTARTECH	EQ	16-May-2022	1364.35	1389.60	1425.05	1355.65	1392.00	1389.05	1393.36	46878	653.18	5572	13515	28.83
MTEDUCARE	EQ	16-May-2022	7.80	7.95	8.55	7.70	8.05	8.10	8.21	224125	18.41	540	92060	41.08
MTNL	EQ	16-May-2022	21.60	21.90	22.20	21.30	21.75	21.80	21.86	970715	212.20	3198	410199	42.26
MUKANDENGG	BE	16-May-2022	30.75	30.75	30.75	30.75	30.75	30.75	30.75	5855	1.80	24	-	-
MUKANDLTD	EQ	16-May-2022	114.00	115.95	126.00	113.45	124.60	123.10	120.25	148673	178.78	2139	91652	61.65
MUKTAARTS	BE	16-May-2022	43.05	44.30	44.95	42.50	44.95	44.50	43.98	6963	3.06	66	-	-
MUNJALAU	EQ	16-May-2022	40.30	41.20	41.20	39.60	40.05	40.25	40.21	37791	15.20	1063	20094	53.17
MUNJALSHOW	EQ	16-May-2022	95.55	97.00	97.50	96.05	97.50	96.90	96.67	4917	4.75	234	2987	60.75
MURUDCERA	EQ	16-May-2022	23.20	23.35	23.95	22.85	22.90	23.00	23.19	29483	6.84	337	19812	67.20
MUTHOOTCAP	EQ	16-May-2022	246.05	258.00	258.00	243.50	248.00	250.35	248.57	3843	9.55	390	2015	52.43
MUTHOOTFIN	EQ	16-May-2022	1119.40	1115.00	1148.65	1110.00	1146.00	1138.80	1132.77	290018	3285.23	19694	93174	32.13
NABARD	N2	16-May-2022	1163.10	1167.00	1167.00	1164.35	1164.35	1164.35	1165.11	1052	12.26	18	867	82.41
NACLIND	EQ	16-May-2022	75.10	76.00	77.95	71.65	74.80	74.80	74.26	126252	93.75	2038	63844	50.57
NAGAFERT	EQ	16-May-2022	13.00	13.05	13.30	12.85	12.95	12.95	13.07	282326	36.89	907	200627	71.06
NAGREEKCAP	BE	16-May-2022	10.10	10.40	10.60	9.60	10.60	10.60	10.46	5257	0.55	18	-	-
NAGREEKEXP	EQ	16-May-2022	51.20	50.20	53.75	48.65	51.50	51.10	51.05	64700	33.03	512	33428	51.67
NAHARCAP	EQ	16-May-2022	473.05	480.00	492.95	460.50	460.75	462.90	475.15	24673	117.23	5176	9446	38.28
NAHARINDUS	EQ	16-May-2022	163.00	163.10	165.00	149.40	151.25	152.00	153.89	184257	283.56	4818	80749	43.82
NAHARPOLY	EQ	16-May-2022	363.45	378.50	381.60	367.25	379.15	377.50	377.73	27970	105.65	891	16634	59.47
NAHARSPING	BE	16-May-2022	402.75	405.95	414.45	399.00	400.00	400.40	404.25	16969	68.60	536	-	-
NAM-INDIA	EQ	16-May-2022	275.25	276.70	279.65	262.20	265.70	265.05	267.58	1302134	3484.25	17179	333676	25.63
NATCOPHARM	EQ	16-May-2022	683.50	686.95	708.00	684.50	700.00	700.05	699.66	232077	1623.74	7143	138847	59.83
NATHBIOGEN	EQ	16-May-2022	197.80	201.80	203.85	197.10	198.00	198.40	199.28	27937	55.67	536	21611	77.36
NATIONALUM	EQ	16-May-2022	89.25	91.20	91.65	89.05	90.90	90.90	90.61	10037669	9094.89	37009	1548587	15.43
NATNLSTEEL	BE	16-May-2022	3.90	3.75	4.00	3.75	4.00	4.00	3.97	13505	0.54	17	-	-
NAUKRI	EQ	16-May-2022	3465.50	3506.00	3620.00	3448.05	3569.45	3547.20	3563.59	376951	13433.00	39803	83516	22.16
NAVINFLUOR	EQ	16-May-2022	3920.05	3925.00	3974.95	3842.05	3895.00	3880.90	3899.02	70957	2766.63	8683	12847	18.11
NAVKARCORP	EQ	16-May-2022	45.20	45.00	46.70	43.75	46.00	45.90	45.54	793533	361.34	3526	407957	51.41
NAVNETEDUL	EQ	16-May-2022	89.10	89.30	90.95	89.10	90.00	89.90	89.99	71928	64.73	1319	47283	65.74
NAZARA	EQ	16-May-2022	1238.30	1266.15	1274.65	1191.00	1249.90	1248.10	1238.87	565365	7004.14	38253	105377	18.64
NBCC	EQ	16-May-2022	32.60	32.95	33.40	32.50	33.20	33.15	32.87	2460383	808.68	7435	604021	24.55
NBIFIN	EQ	16-May-2022	2069.45	1982.00	2146.90	1982.00	2035.00	2038.95	2023.69	175	3.54	65	84	48.00
NBVENTURES	EQ	16-May-2022	136.00	138.00	163.20	138.00	154.30	155.35	152.93	3867271	5914.11	43225	840817	21.74
NCC	EQ	16-May-2022	62.05	64.40	64.40	61.60	62.50	62.30	62.45	2744862	1714.19	10321	915350	33.35
NCLIND	EQ	16-May-2022	168.80	168.80	174.00	166.05	169.05	168.10	170.39	70804	120.64	2584	35332	49.90
NDGL	EQ	16-May-2022	1316.45	1309.35	1389.00	1309.00	1324.75	1315.60	1324.95	124	1.64	40	68	54.84
NDL	EQ	16-May-2022	42.80	43.70	43.70	40.70	40.70	40.75	41.59	82060	34.13	868	46037	56.10
NDRAUTO	EQ	16-May-2022	383.05	383.00	394.85	375.00	380.00	378.15	382.98	10623	40.68	787	2230	20.99
NDTV	EQ	16-May-2022	157.50	164.85	165.35	162.05	165.35	165.35	164.65	79034	130.13	1378	46024	58.23
NECCLTD	EQ	16-May-2022	26.40	27.00	27.70	25.65	27.70	27.70	27.29	142287	38.83	415	98595	69.29
NECLIFE	EQ	16-May-2022	24.55	24.55	26.05	24.55	25.50	25.15	25.35	207279	52.55	2102	61562	29.70
NELCAST	EQ	16-May-2022	59.75	60.90	60.95	58.65	59.00	59.00	59.64	50619	30.19	825	36940	72.98
NELCO	EQ	16-May-2022	545.25	572.50	572.50	554.50	567.20	563.60	565.15	31749	179.43	1902	17958	56.56
NEOGEN	EQ	16-May-2022	1404.00	1450.00	1493.10	1362.95	1381.00	1385.10	1426.66	84219	1201.52	10150	29718	35.29
NESCO	EQ	16-May-2022	534.65	539.45	548.70	529.20	530.10	531.35	535.74	23303	124.84	2287	16216	69.59
NESTLEIND	EQ	16-May-2022	16402.95	16502.00	16520.00	16134.45	16200.75	16218.85	16239.93	52483	8523.20	16576	27232	51.89
NETF	EQ	16-May-2022	165.22	167.70	167.70	165.05	165.56	165.62	166.25	2126	3.53	109	1588	74.69
NETWORK18	EQ	16-May-2022	76.65	77.00	78.80	72.85	74.90	74.60	75.44	1439179	1085.75	10230	625627	43.47
NEULANDLAB	EQ	16-May-2022	1040.95	1051.15	1067.00	1022.50	1027.00	1030.95	1047.66	34336	359.73	3133	11372	33.12
NEWGEN	EQ	16-May-2022	396.15	402.10	404.45	385.50	389.00	390.70	389.03	117929	458.78	12973	63917	54.20
NEXTMEDIA	BE	16-May-2022	5.20	5.00	5.45	5.00	5.45	5.45	5.42	4423	0.24	15	-	-
NFL	EQ	16-May-2022	45.20	45.30	46.45	44.40	46.30	45.80	45.32	1379160	625.07	7013	335063	24.29
NGIL	EQ	16-May-2022	141.35	147.95	147.95	134.30	134.30	134.30	136.11	3863	5.26	64	3763	97.41
NH	EQ	16-May-2022	676.30	675.00	699.55	672.00	673.00	676.50	681.92	88694	604.82	8676	46679	52.63
NHAI	N2	16-May-2022	1185.74	1185.75	1197.55	1185.00	1189.99	1189.99	1190.41	1980	23.57	28	1780	89.90
NHAI	N4	16-May-2022	1075.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	2	0.02	1	2	100.00
NHAI	N6	16-May-2022	1235.00	1245.00	1260.01	1245.00	1246.59	1246.62	1256.04	6291	79.02	79	5000	79.48
NHAI	N8	16-May-2022	1100.00	1110.00	1140.00	1110.00	1140.00	1140.00	1133.24	1464	16.59	12	1464	100.00
NHAI	NA	16-May-2022	1159.51	1169.90	1177.00	1163.00	1173.00	1173.00	1170.83	7027	82.27	154	5264	74.91
NHAI	ND	16-May-2022	1183.50	1183.50	1183.50	1183.50	1183.50	1183.50	1183.50	101	1.20	2	101	100.00
NHAI	NE	16-May-2022	1224.74	1234.90	1240.00	1224.90	1238.00	1238.00	1236.14	5426	67.07	49	5202	95.87
NHBTF2014	N5	16-May-2022	6150.00	5915.00	6015.00	5915.00	6015.00	6015.00	6006.67	180	10.81	7	165	91.67
NHBTF2014	N6	16-May-2022	6844.00	6772.10	6772.10	6772.10	6772.10	6772.10	6772.10	9	0.61	1	9	100.00
NHBTF2023	N6	16-May-2022	6050.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	1	0.06	1	1	100.00
NHPC	EQ	16-May-2022	31.15	30.95	32.10	30.75	31.75	31.85	31.67	9895240	3134.22	24613	4579026	46.28
NHPC	N4	16-May-2022	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	40	0.43	2	40	100.00
NIACL	EQ	16-May-2022	104.00	104.50	105.55	103.85	104.95	104.30	104.51	155128	162.13	3654	77202	49.77
NIBL	EQ	16-May-2022	21.00	21.00	22.00	20.60	21.40	21.40	21.48	5496	1.18	109	4051	73.71
NIDAN	SM	16-May-2022	36.75	36.05	37.00	36.00	37.00	37.00	36.44	7000	2.55	7	4000	57.14
NIF100BEES	EQ	16-May-2022	167.20	169.18	171.50	165.00	166.85	166.54	167.33	5401	9.04	258	4023	74.49
NIFTYBEES	EQ	16-May-2022	171.40	176.80	176.80	171.00	172.43	172.13	172.56	3448002	5949.86	36315	2167287	62.86
NIITLTD	EQ	16-May-2022	438.25	453.90	479.00	441.40	478.90	472.75	461.88	330402	1526.07	15662	140587	42.55
NILAINFRA	EQ	16-May-2022	5.95	6.10	6.10	5.90	6.05	6.00	6.02	119098	7.16	333	78656	66.04
NILASPACES	EQ	16-May-2022	4.40	4.20	4.20	4.20	4.20	4.20	4.20	180659	7.59	693	176760	97.84
NILKAMAL	EQ	16-May-2022	1889.45	1898.90	1941.35	1852.55	1870.00	1882.00	1888.94	2852	53.87	800	1580	55.40
NIPPOBATRY	EQ	16-May-2022	371.85	375.50	382.75	372.65	380.45	378.95	378.38	2012	7.61	210	1386	68.89
NIRAJ	EQ	16-May-2022	32.80	36.95	36.95	31.20	32.90	32.85	32.54	48838	15.89	515	22208	45.47
NITCO	EQ	16-May-2022	22.10	22.70	22.70	21.90	22.15	22.15	22.16	23733	5.26	249	15627	65.85
NITINSPIN	EQ	16-May-2022	220.10	224.50	228.45	220.30	224.20	223.55	225.45	188013	423.88	3352	138353	73.59
NITIRAJ	EQ	16-May-2022	70.55	71.00	75.55	70.00	72.90	71.95	71.98	9764	7.03	250	5239	53.66
NKIND	EQ	16-May-2022	30.80	32.00	33.40	30.30	33.40	33.10	32.83	645	0.21	76	420	65.12
NLCINDIA	EQ	16-May-2022	71.75	71.95	72.65	68.75	71.50	70.50	70.30	5247029	3688.69	21671	1312839	25.02
NMDC	EQ	16-May-2022	136.10	138.00	139.40	136.00	138.70	137.85	137.82	4144073	5711.46	38427	1039994	25.10
NOCIL	EQ	16-May-2022	228.40	229.05	235.90	225.35	233.05	233.85	230.61	541801	1249.44	11200	140448	25.92
NOIDATOLL	EQ	16-May-2022	7.30	7.80	8.00	7.35	7.55	7.50	7.60	54740	4.16	204	36322	66.35
NOVARTIND	EQ	16-May-2022	586.95	593.00	602.30	580.85	600.00	599.45	590.09	4382	25.86	351	2898	66.13
NPBET	EQ	16-May-2022	170.28	169.00	173.99	169.00	172.01	172.01	173.17	248	0.43	20	136	54.84
NRAIL	EQ	16-May-2022	230.35	231.40	238.95	230.15	234.10	234.40	233.92	11092	25.95	494	5033	45.38
NRBBEARING	EQ	16-May-2022	110.35	110.95	112.20	108.00	110.40	110.15	110.24	81139	89.45	2853	46455	57.25
NRL	SM	16-May-2022	172.60	179.95	181.20	176.00	181.15	180.75	179.93	30800	55.42	27	23100	75.00
NSIL	EQ	16-May-2022	1457.45	1457.45	1510.00	1450.15	1454.20	1454.50	1471.58	1013	14.91	283	829	81.84
NTPC	EQ	16-May-2022	144.15	143.40	148.90	141.65	148.20	148.25	146.52	16286682	23863.31	74921	7459325	45.80
NTPC	N3	16-May-2022	1276.00	1274.50	1280.00	1274.50	1280.00	1280.00	1277.25	2	0.03	2	1	50.00
NTPC	N4	16-May-2022	1082.00	1073.00	1073.00	1072.32	1072.32	1072.34	1072.35	500	5.36	2	500	100.00
NTPC	N6	16-May-2022	1330.01	1339.90	1348.00	1339.80	1348.00	1348.00	1344.02	861	11.57	7	861	100.00
NTPC	N7	16-May-2022	13.09	13.03	13.15	13.03	13.08	13.08	13.09	22419	2.93	67	22418	100.00
NTPC	NC	16-May-2022	1143.61	1142.21	1142.21	1142.21	1142.21	1142.21	1142.21	15	0.17	1	15	100.00
NTPC	ND	16-May-2022	1279.93	1242.00	1242.00	1241.11	1241.11	1241.11	1241.17	79	0.98	2	79	100.00
NUCLEUS	EQ	16-May-2022	388.60	390.55	390.55	380.35	389.75	386.55	384.99	12533	48.25	1255	7315	58.37
NURECA	EQ	16-May-2022	1002.05	1015.10	1019.95	987.00	1013.00	1010.50	1008.09	4920	49.60	1412	1751	35.59
NUVOCO	EQ	16-May-2022	297.40	306.00	309.75	298.45	307.50	305.95	305.43	91616	279.82	4426	41711	45.53
NV20BEES	EQ	16-May-2022	91.92	93.91	94.50	91.27	92.00	91.88	92.22	16737	15.44	238	12426	74.24
NXTDIGITAL	EQ	16-May-2022	355.40	346.00	387.40	333.80	377.00	379.95	365.96	11386	41.67	556	8133	71.43
NYKAA	EQ	16-May-2022	1309.30	1325.00	1442.00	1312.05	1431.10	1422.35	1385.05	791716	10965.70	40702	136664	17.26
OAL	EQ	16-May-2022	532.75	534.90	549.95	532.25	549.95	546.35	540.94	11341	61.35	937	6188	54.56
OBCL	EQ	16-May-2022	122.35	127.00	128.40	119.00	124.25	123.65	122.33	13611	16.65	245	8831	64.88
OBEROIRLTY	EQ	16-May-2022	821.95	825.60	845.15	804.00	808.95	811.40	818.21	753860	6168.13	25251	200857	26.64
OCCL	EQ	16-May-2022	789.45	799.90	814.00	768.50	772.05	774.65	790.42	8651	68.38	629	7040	81.38
OFSS	EQ	16-May-2022	3230.70	3279.90	3279.90	3101.00	3165.00	3151.95	3147.75	151483	4768.30	21872	43813	28.92
OIL	EQ	16-May-2022	220.45	220.50	224.80	220.10	223.90	222.70	222.55	614323	1367.18	11842	259772	42.29
OILCOUNTUB	EQ	16-May-2022	7.50	7.65	7.85	7.30	7.70	7.70	7.55	9198	0.69	86	6747	73.35
OLECTRA	EQ	16-May-2022	549.70	556.00	575.00	547.50	568.50	569.65	560.35	148104	829.90	6867	69372	46.84
OMAXAUTO	EQ	16-May-2022	47.20	47.15	53.00	46.30	48.30	48.00	49.38	71642	35.38	969	18327	25.58
OMAXE	EQ	16-May-2022	86.50	87.10	89.90	85.20	86.60	86.50	87.18	310322	270.52	8656	110516	35.61
OMINFRAL	EQ	16-May-2022	35.20	37.45	37.45	35.10	35.80	35.90	36.01	54596	19.66	573	32395	59.34
OMKARCHEM	EQ	16-May-2022	27.20	27.75	28.00	26.15	27.55	26.95	26.96	41291	11.13	296	26809	64.93
ONELIFECAP	EQ	16-May-2022	11.00	10.60	10.95	10.50	10.90	10.85	10.72	6174	0.66	67	4091	66.26
ONEPOINT	EQ	16-May-2022	10.45	10.45	10.50	9.95	10.15	10.05	10.09	160223	16.16	403	126770	79.12
ONGC	EQ	16-May-2022	153.55	154.20	156.25	151.80	153.90	153.50	154.20	13205775	20363.89	80097	5718190	43.30
ONMOBILE	EQ	16-May-2022	137.95	139.50	143.80	135.15	142.35	142.00	140.05	1710053	2394.96	17596	311231	18.20
ONWARDTEC	EQ	16-May-2022	287.50	287.50	314.80	275.10	300.50	298.70	294.00	48781	143.41	2754	21048	43.15
OPTIEMUS	EQ	16-May-2022	281.10	282.50	293.85	276.70	283.25	280.15	283.51	222249	630.11	3689	110781	49.85
OPTOCIRCUI	BZ	16-May-2022	1.90	1.90	1.90	1.85	1.85	1.85	1.85	77143	1.43	182	-	-
ORBTEXP	EQ	16-May-2022	99.80	100.00	103.80	99.80	103.60	102.40	101.89	4300	4.38	248	2556	59.44
ORCHPHARMA	EQ	16-May-2022	313.65	327.95	327.95	312.20	314.15	314.85	317.84	3556	11.30	307	2187	61.50
ORICONENT	EQ	16-May-2022	27.50	27.50	28.30	27.05	28.00	27.60	27.84	56355	15.69	440	31259	55.47
ORIENTABRA	EQ	16-May-2022	28.55	29.20	29.30	28.50	28.55	28.70	28.82	32611	9.40	429	14946	45.83
ORIENTALTL	EQ	16-May-2022	12.65	12.65	13.80	12.25	13.10	12.90	13.04	48005	6.26	176	40761	84.91
ORIENTBELL	EQ	16-May-2022	415.40	413.60	426.95	407.25	413.10	413.50	415.95	8338	34.68	645	4259	51.08
ORIENTCEM	EQ	16-May-2022	119.10	122.00	124.00	117.05	120.80	118.45	119.72	467877	560.16	11709	208562	44.58
ORIENTELEC	EQ	16-May-2022	299.95	295.25	299.20	286.00	286.45	287.05	290.78	640073	1861.23	22600	475718	74.32
ORIENTHOT	EQ	16-May-2022	55.75	56.70	57.80	55.40	56.20	56.90	56.52	191451	108.21	2025	86111	44.98
ORIENTLTD	EQ	16-May-2022	67.40	67.40	69.60	67.30	69.00	68.70	68.27	1890	1.29	79	1378	72.91
ORIENTPPR	EQ	16-May-2022	27.00	27.35	28.45	27.30	28.10	28.00	27.89	1383225	385.77	3526	305806	22.11
ORISSAMINE	EQ	16-May-2022	2860.15	2874.50	3009.95	2850.40	2965.00	2958.85	2941.07	10089	296.72	2667	3843	38.09
ORTEL	BZ	16-May-2022	1.00	1.05	1.05	1.05	1.05	1.05	1.05	1900	0.02	3	-	-
ORTINLAB	EQ	16-May-2022	22.60	22.70	23.95	22.70	22.75	22.95	23.21	15609	3.62	237	9140	58.56
OSIAHYPER	SM	16-May-2022	329.70	358.00	358.00	345.00	345.00	345.00	353.67	1200	4.24	3	800	66.67
OSWALAGRO	EQ	16-May-2022	29.45	29.60	29.75	28.50	28.70	29.10	29.00	38688	11.22	461	25810	66.71
PAGEIND	EQ	16-May-2022	41787.60	41815.20	42600.00	41743.70	42340.20	42394.00	42278.82	12900	5453.97	8125	4029	31.23
PAISALO	EQ	16-May-2022	793.55	794.00	819.45	769.40	783.00	788.65	802.53	198665	1594.35	5112	70950	35.71
PALASHSECU	BE	16-May-2022	97.20	99.15	99.15	93.50	98.90	96.85	95.90	605	0.58	16	-	-
PALREDTEC	BE	16-May-2022	127.90	128.15	133.55	125.05	131.85	130.75	129.88	3679	4.78	92	-	-
PANACEABIO	EQ	16-May-2022	138.70	141.00	141.90	137.55	139.50	139.45	139.49	35959	50.16	891	21277	59.17
PANACHE	BE	16-May-2022	70.55	67.10	74.05	67.10	74.05	74.05	73.49	8183	6.01	36	-	-
PANAMAPET	EQ	16-May-2022	262.20	262.20	269.70	250.20	256.50	255.15	254.97	149562	381.35	5371	73494	49.14
PANSARI	BE	16-May-2022	111.00	105.45	115.00	105.45	106.00	106.00	106.20	166	0.18	15	-	-
PAR	EQ	16-May-2022	151.25	152.15	157.95	140.15	147.00	146.65	146.29	33148	48.49	664	16861	50.87
PARACABLES	EQ	16-May-2022	10.90	11.10	11.35	10.65	10.85	10.75	10.88	219785	23.91	455	142999	65.06
PARAGMILK	EQ	16-May-2022	88.30	90.45	92.10	88.75	91.00	90.95	90.74	288522	261.81	2571	210561	72.98
PARAS	EQ	16-May-2022	593.85	600.15	601.00	591.00	598.00	595.00	596.79	70284	419.45	5904	23330	33.19
PARSVNATH	EQ	16-May-2022	13.40	14.50	14.50	13.30	13.90	13.65	13.84	150388	20.81	434	95934	63.79
PASHUPATI	SM	16-May-2022	137.00	126.50	133.50	126.50	133.40	133.40	132.15	9600	12.69	6	3200	33.33
PASUPTAC	EQ	16-May-2022	35.55	36.75	38.45	35.45	37.55	38.15	36.94	115157	42.54	1412	62756	54.50
PATELENG	EQ	16-May-2022	22.05	23.15	23.15	23.15	23.15	23.15	23.15	115734	26.79	140	115734	100.00
PATINTLOG	EQ	16-May-2022	12.80	12.85	13.25	12.80	13.05	13.05	13.01	51028	6.64	372	40855	80.06
PATINTPP	E1	16-May-2022	3.60	4.00	4.00	3.25	3.65	3.65	3.59	117133	4.21	168	71944	61.42
PAVNAIND	SM	16-May-2022	325.00	325.00	330.00	320.05	330.00	330.00	325.01	4000	13.00	5	1600	40.00
PAYTM	EQ	16-May-2022	543.15	555.00	599.40	547.60	590.00	591.50	573.73	5561715	31909.03	118897	831516	14.95
PBAINFRA	EQ	16-May-2022	11.20	10.30	11.95	10.30	10.90	10.90	11.09	10391	1.15	41	5331	51.30
PCBL	EQ	16-May-2022	104.20	105.65	108.80	104.00	107.90	106.95	105.39	2015909	2124.51	15615	1523850	75.59
PCJEWELLER	EQ	16-May-2022	20.30	20.50	21.00	20.20	20.75	20.60	20.68	423947	87.68	1787	220371	51.98
PDMJEPAPER	EQ	16-May-2022	36.80	37.45	38.85	36.10	38.00	37.80	37.63	138606	52.15	1535	44876	32.38
PDSL	EQ	16-May-2022	1634.50	1678.00	1890.45	1545.60	1600.00	1580.90	1622.09	8236	133.60	909	5203	63.17
PEARLPOLY	EQ	16-May-2022	22.95	23.75	23.90	21.85	21.90	22.10	22.26	48221	10.74	356	27961	57.99
PEL	EQ	16-May-2022	1811.40	1829.80	1889.95	1813.35	1871.50	1874.75	1863.90	398597	7429.47	20305	71162	17.85
PENIND	EQ	16-May-2022	34.50	34.90	36.70	34.60	36.50	36.30	35.46	371163	131.63	1944	260671	70.23
PENINLAND	BE	16-May-2022	10.95	11.30	11.45	10.75	11.40	11.25	11.27	48935	5.52	96	-	-
PERSISTENT	EQ	16-May-2022	3594.25	3624.90	3694.80	3540.05	3630.00	3602.70	3627.38	178662	6480.75	21709	58990	33.02
PETRONET	EQ	16-May-2022	205.70	207.15	211.45	205.90	210.55	209.95	209.60	1451702	3042.77	16868	739523	50.94
PFC	EQ	16-May-2022	105.30	106.65	107.00	104.25	106.10	105.70	105.58	4182025	4415.57	20654	1814085	43.38
PFC	N8	16-May-2022	1354.00	1352.00	1355.00	1345.00	1345.00	1345.00	1351.90	69	0.93	4	69	100.00
PFIZER	EQ	16-May-2022	4251.95	4300.00	4353.15	4182.00	4208.00	4204.90	4255.31	12707	540.72	2853	2957	23.27
PFOCUS	EQ	16-May-2022	69.75	69.85	71.85	69.80	70.20	71.15	70.98	13210	9.38	257	7651	57.92
PFS	EQ	16-May-2022	14.95	15.15	15.40	15.05	15.35	15.30	15.24	344417	52.48	987	181089	52.58
PGEL	EQ	16-May-2022	625.65	625.70	654.00	596.45	616.00	618.00	615.54	42846	263.73	4325	23105	53.93
PGHH	EQ	16-May-2022	13351.40	13355.00	13430.80	13235.00	13250.00	13280.55	13321.83	1062	141.48	548	544	51.22
PGHL	EQ	16-May-2022	4407.50	4407.50	4423.90	4308.80	4340.45	4350.10	4349.23	9683	421.14	1220	8209	84.78
PGIL	EQ	16-May-2022	390.70	399.60	399.65	386.40	388.20	392.95	393.04	5173	20.33	320	2782	53.78
PGINVIT	IV	16-May-2022	136.69	136.99	136.99	135.52	136.62	136.85	136.63	152055	207.75	3257	126111	82.94
PHARMABEES	EQ	16-May-2022	12.74	12.75	12.85	12.60	12.75	12.68	12.70	86685	11.01	734	72466	83.60
PHOENIXLTD	EQ	16-May-2022	1019.95	1011.00	1041.45	1010.00	1022.50	1032.90	1025.77	356794	3659.87	19070	300015	84.09
PIDILITIND	EQ	16-May-2022	2121.75	2139.00	2139.00	2087.80	2118.90	2114.65	2111.30	320258	6761.59	29215	113670	35.49
PIGL	SM	16-May-2022	45.80	46.00	46.00	46.00	46.00	46.00	46.00	2000	0.92	1	2000	100.00
PIIND	EQ	16-May-2022	2382.00	2415.00	2455.00	2364.55	2402.35	2401.80	2421.86	212055	5135.68	18415	100058	47.18
PILANIINVS	EQ	16-May-2022	1696.25	1739.95	1739.95	1651.10	1663.00	1675.95	1700.74	2759	46.92	573	1223	44.33
PILITA	EQ	16-May-2022	8.65	8.65	9.50	8.65	9.45	9.35	9.15	547491	50.07	1225	432083	78.92
PIONDIST	EQ	16-May-2022	166.05	179.95	179.95	159.10	161.50	162.35	162.52	3182	5.17	104	919	28.88
PIONEEREMB	EQ	16-May-2022	44.10	46.30	46.30	42.40	43.10	43.05	43.53	38121	16.60	512	22800	59.81
PITTIENG	EQ	16-May-2022	254.05	254.10	279.00	252.90	276.00	274.60	268.45	134457	360.95	10478	58385	43.42
PIXTRANS	EQ	16-May-2022	822.45	785.50	819.80	713.70	804.00	797.00	783.78	62481	489.71	5764	31162	49.87
PKTEA	BE	16-May-2022	265.00	252.10	277.00	252.10	273.00	273.00	272.84	228	0.62	17	-	-
PLASTIBLEN	EQ	16-May-2022	184.40	192.95	192.95	184.75	190.00	189.10	188.84	5677	10.72	254	3587	63.18
PNB	EQ	16-May-2022	29.30	29.80	29.80	29.20	29.50	29.55	29.56	34445098	10182.54	54739	8392815	24.37
PNBGILTS	EQ	16-May-2022	65.30	65.30	66.40	65.30	65.85	65.70	65.72	129598	85.18	1819	78971	60.94
PNBHOUSING	EQ	16-May-2022	317.65	322.45	335.00	320.50	334.00	332.25	326.27	100098	326.59	3923	38840	38.80
PNC	BE	16-May-2022	41.00	41.90	41.90	40.60	41.80	41.15	41.30	11280	4.66	71	-	-
PNCINFRA	EQ	16-May-2022	238.35	244.95	246.50	239.05	245.90	243.60	242.80	320426	778.00	13221	109876	34.29
PODDARHOUS	EQ	16-May-2022	200.50	196.40	206.70	194.75	202.00	202.00	203.15	5184	10.53	74	4136	79.78
PODDARMENT	EQ	16-May-2022	266.25	272.70	272.70	262.05	267.90	266.00	266.47	6716	17.90	331	3483	51.86
POKARNA	EQ	16-May-2022	553.95	570.00	581.95	554.00	578.35	576.45	570.25	36721	209.40	5241	17303	47.12
POLICYBZR	EQ	16-May-2022	645.20	628.00	698.70	616.60	682.90	670.55	672.41	2674055	17980.58	129969	501260	18.75
POLYCAB	EQ	16-May-2022	2540.70	2550.05	2594.00	2525.00	2576.15	2572.40	2568.60	326883	8396.32	26754	77843	23.81
POLYMED	EQ	16-May-2022	783.55	787.50	822.10	772.85	781.10	783.80	795.07	30856	245.33	3507	11177	36.22
POLYPLEX	EQ	16-May-2022	2328.70	2360.00	2470.00	2342.20	2415.00	2418.60	2419.34	379639	9184.76	35595	94693	24.94
PONNIERODE	EQ	16-May-2022	250.90	255.95	260.00	252.15	255.50	255.75	256.09	12914	33.07	689	5777	44.73
POONAWALLA	EQ	16-May-2022	248.05	250.90	253.00	236.75	244.40	243.45	243.98	6762770	16499.92	62235	1724974	25.51
POWERGRID	EQ	16-May-2022	236.30	235.50	237.90	233.00	235.70	235.20	234.85	5970397	14021.44	48113	3307335	55.40
POWERINDIA	EQ	16-May-2022	3030.60	3045.90	3140.00	3002.55	3060.90	3072.10	3068.99	34631	1062.82	6901	9684	27.96
POWERMECH	EQ	16-May-2022	886.85	891.30	898.65	875.00	878.90	876.75	883.93	8587	75.90	932	4858	56.57
PPAP	EQ	16-May-2022	179.60	176.10	182.35	174.15	180.95	179.00	177.21	13742	24.35	409	8509	61.92
PPL	EQ	16-May-2022	173.20	175.50	183.50	173.05	183.00	180.90	177.65	140394	249.41	10259	47720	33.99
PRAENG	BE	16-May-2022	16.05	16.70	16.70	15.60	16.10	15.90	16.08	15411	2.48	59	-	-
PRAJIND	EQ	16-May-2022	332.95	330.00	336.95	324.45	328.90	326.90	329.75	805177	2655.09	16643	433103	53.79
PRAKASH	EQ	16-May-2022	63.65	64.00	65.25	62.35	62.65	62.60	63.37	555867	352.28	3910	303769	54.65
PRAKASHSTL	EQ	16-May-2022	5.20	5.35	5.45	5.15	5.25	5.25	5.26	856804	45.08	1509	498640	58.20
PRAXIS	EQ	16-May-2022	40.25	42.25	42.25	38.25	38.25	38.40	39.06	10852	4.24	195	8350	76.94
PRECAM	EQ	16-May-2022	105.75	106.60	108.45	103.50	106.20	106.90	106.59	67630	72.09	2139	41509	61.38
PRECISION	SM	16-May-2022	34.80	36.85	36.85	35.00	35.60	35.60	35.69	26000	9.28	13	10000	38.46
PRECOT	EQ	16-May-2022	246.15	245.15	252.90	237.25	238.00	241.30	246.15	2203	5.42	170	1422	64.55
PRECWIRE	EQ	16-May-2022	71.30	68.00	71.00	67.80	69.60	69.45	69.38	68031	47.20	1354	54768	80.50
PREMEXPLN	BE	16-May-2022	308.95	315.15	324.35	314.00	321.50	324.20	323.11	1269	4.10	55	-	-
PREMIER	EQ	16-May-2022	5.00	5.45	5.45	4.65	4.85	4.80	5.10	42879	2.19	129	23787	55.47
PREMIERPOL	EQ	16-May-2022	87.65	85.60	88.60	85.60	85.80	85.95	87.28	17887	15.61	820	7404	41.39
PRESSMN	EQ	16-May-2022	40.20	40.95	40.95	39.30	40.00	40.10	40.24	14043	5.65	213	8857	63.07
PRESTIGE	EQ	16-May-2022	440.55	441.15	459.15	433.50	435.00	438.30	444.65	354645	1576.91	21568	152393	42.97
PRICOLLTD	EQ	16-May-2022	99.10	100.55	102.50	97.00	99.10	98.60	99.43	1131629	1125.22	6674	470847	41.61
PRIMESECU	EQ	16-May-2022	96.85	97.00	97.00	94.30	94.55	95.35	95.44	33853	32.31	221	30922	91.34
PRINCEPIPE	EQ	16-May-2022	630.15	643.00	648.00	626.00	647.95	645.40	639.01	133147	850.82	11199	66862	50.22
PRITI	EQ	16-May-2022	64.45	67.00	67.05	65.00	65.10	66.10	65.97	8915	5.88	59	6471	72.59
PRITIKAUTO	EQ	16-May-2022	14.80	15.30	15.30	14.80	15.15	15.00	15.00	52281	7.84	218	38506	73.65
PRIVISCL	EQ	16-May-2022	1261.85	1244.20	1244.20	1135.70	1141.00	1139.65	1148.31	163609	1878.74	9406	79013	48.29
PROPEQUITY	SM	16-May-2022	148.95	149.30	149.30	147.00	147.00	147.00	148.15	2400	3.56	2	2400	100.00
PROZONINTU	EQ	16-May-2022	22.80	23.50	24.00	22.50	23.00	22.90	22.98	156159	35.88	866	97934	62.71
PRSMJOHNSN	EQ	16-May-2022	114.55	113.00	115.50	109.95	112.20	112.70	112.24	230355	258.55	3930	87046	37.79
PSB	EQ	16-May-2022	14.60	14.90	15.05	14.60	14.85	14.85	14.86	250322	37.21	851	175971	70.30
PSPPROJECT	EQ	16-May-2022	475.45	475.00	484.50	469.30	477.50	477.55	476.43	76262	363.33	3914	29945	39.27
PSUBNKBEES	EQ	16-May-2022	26.21	26.49	27.01	25.91	26.91	26.94	26.72	357542	95.55	1657	195312	54.63
PTC	EQ	16-May-2022	83.35	83.00	85.80	82.50	84.85	84.80	84.34	668793	564.07	8629	356606	53.32
PTL	EQ	16-May-2022	31.00	32.00	32.20	30.90	31.10	31.10	31.27	84973	26.57	1061	52675	61.99
PULZ	SM	16-May-2022	42.50	40.40	40.40	40.40	40.40	40.40	40.40	4000	1.62	1	4000	100.00
PUNJABCHEM	EQ	16-May-2022	1215.15	1216.90	1256.85	1216.90	1256.85	1247.45	1230.84	5174	63.68	659	2843	54.95
PUNJLLOYD	BZ	16-May-2022	2.25	2.25	2.25	2.15	2.25	2.25	2.19	227493	4.98	253	-	-
PURVA	EQ	16-May-2022	88.50	88.50	91.00	86.55	89.15	89.55	89.29	55141	49.23	1295	21481	38.96
PVP	BE	16-May-2022	5.30	5.55	5.55	5.15	5.55	5.55	5.55	21477	1.19	34	-	-
PVR	EQ	16-May-2022	1746.45	1760.00	1773.50	1720.00	1743.00	1742.20	1738.26	469483	8160.84	29302	142817	30.42
QGOLDHALF	EQ	16-May-2022	43.28	42.95	43.35	42.83	42.90	42.99	43.04	40742	17.54	11969	26277	64.50
QNIFTY	EQ	16-May-2022	1658.95	1658.95	1674.00	1658.00	1662.00	1660.33	1664.71	141	2.35	18	138	97.87
QUESS	EQ	16-May-2022	610.35	637.80	637.80	613.00	616.00	615.85	626.38	110078	689.51	10885	33112	30.08
QUICKHEAL	EQ	16-May-2022	176.60	177.00	181.95	172.00	176.00	176.15	177.33	104268	184.90	2958	34597	33.18
QUINTEGRA	BE	16-May-2022	1.80	1.80	1.80	1.75	1.75	1.75	1.75	5356	0.09	33	-	-
RADAAN	BE	16-May-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.68	26045	0.44	76	-	-
RADICO	EQ	16-May-2022	760.60	769.00	840.50	760.95	829.30	829.15	811.49	536770	4355.82	22728	188130	35.05
RADIOCITY	EQ	16-May-2022	23.10	23.70	23.90	23.20	23.40	23.25	23.54	141102	33.21	388	118781	84.18
RAILTEL	EQ	16-May-2022	95.80	99.00	100.00	95.65	99.20	98.50	97.72	905525	884.89	10237	173597	19.17
RAIN	EQ	16-May-2022	148.05	149.90	152.90	146.25	152.05	152.25	150.88	1176539	1775.19	12223	265821	22.59
RAINBOW	EQ	16-May-2022	456.40	456.40	459.45	430.00	438.65	436.55	439.47	725695	3189.22	32897	294039	40.52
RAJESHEXPO	EQ	16-May-2022	588.55	591.50	608.00	587.90	598.00	592.45	594.94	40909	243.39	5332	11324	27.68
RAJMET	EQ	16-May-2022	403.60	403.50	414.65	403.50	414.65	413.90	412.87	45366	187.30	1012	9374	20.66
RAJRATAN	EQ	16-May-2022	630.30	630.30	630.30	599.95	609.00	604.45	607.12	56230	341.38	2692	35585	63.28
RAJRILTD	BE	16-May-2022	6.05	6.35	6.35	6.35	6.35	6.35	6.35	174	0.01	3	-	-
RAJSREESUG	EQ	16-May-2022	33.35	34.50	34.50	32.35	33.00	33.05	33.13	36264	12.01	399	21016	57.95
RAJTV	EQ	16-May-2022	36.10	37.05	37.05	36.00	36.50	36.50	36.45	2951	1.08	29	2910	98.61
RALLIS	EQ	16-May-2022	200.45	203.90	207.00	200.50	201.60	201.00	202.49	487940	988.02	10610	287985	59.02
RAMANEWS	EQ	16-May-2022	16.60	16.95	17.85	16.95	17.25	17.25	17.18	56637	9.73	357	38198	67.44
RAMASTEEL	EQ	16-May-2022	333.30	330.00	349.95	319.15	329.00	331.10	339.75	151658	515.26	3506	33588	22.15
RAMCOCEM	EQ	16-May-2022	684.10	680.10	698.45	671.05	688.05	690.15	689.36	210654	1452.16	8238	33673	15.98
RAMCOIND	EQ	16-May-2022	191.45	192.45	197.60	189.00	194.00	191.45	192.68	28863	55.61	1081	14336	49.67
RAMCOSYS	EQ	16-May-2022	248.45	250.00	255.15	242.00	245.00	244.30	247.30	66583	164.66	3020	34053	51.14
RAMKY	EQ	16-May-2022	157.20	158.95	163.25	158.05	161.95	160.65	160.80	48250	77.58	1421	22982	47.63
RANASUG	EQ	16-May-2022	31.15	31.60	32.30	30.60	31.40	31.15	31.45	971881	305.69	3819	455260	46.84
RANEENGINE	EQ	16-May-2022	205.60	209.90	217.00	202.55	206.05	205.45	208.43	13742	28.64	378	6614	48.13
RANEHOLDIN	EQ	16-May-2022	593.85	591.30	624.80	591.25	618.00	616.70	615.17	25374	156.09	1256	15291	60.26
RATEGAIN	EQ	16-May-2022	307.40	317.00	341.00	309.75	334.10	333.75	323.42	272285	880.61	7493	115660	42.48
RATNAMANI	EQ	16-May-2022	2368.90	2435.00	2500.00	2387.00	2500.00	2489.25	2459.73	22877	562.71	5426	7060	30.86
RAYMOND	EQ	16-May-2022	772.45	780.00	824.95	777.05	824.00	812.15	796.16	553879	4409.74	21351	168799	30.48
RBA	EQ	16-May-2022	90.05	91.55	99.75	90.60	97.00	95.65	93.61	654142	612.34	9990	305407	46.69
RBL	EQ	16-May-2022	608.85	624.90	730.60	596.25	639.00	634.85	632.46	17103	108.17	1986	6769	39.58
RBLBANK	EQ	16-May-2022	110.85	112.90	117.55	109.30	116.60	116.55	114.03	28217047	32175.05	81740	3621768	12.84
RCF	EQ	16-May-2022	82.05	82.50	84.65	81.00	84.30	83.80	82.76	2799921	2317.08	17162	516142	18.43
RCOM	EQ	16-May-2022	2.45	2.50	2.65	2.45	2.65	2.60	2.56	6248952	160.00	7855	3191410	51.07
RECLTD	EQ	16-May-2022	114.00	115.25	116.45	113.25	115.90	115.55	115.26	3701858	4266.62	20057	1706424	46.10
RECLTD	N2	16-May-2022	1130.03	1115.32	1115.32	1115.32	1115.32	1115.32	1115.32	20	0.22	1	20	100.00
RECLTD	N8	16-May-2022	1072.00	1071.50	1075.00	1071.50	1075.00	1075.00	1074.80	160	1.72	3	160	100.00
RECLTD	N9	16-May-2022	1213.41	1221.00	1221.00	1215.00	1215.00	1215.00	1215.55	561	6.82	13	561	100.00
RECLTD	NF	16-May-2022	1226.00	1230.00	1230.00	1220.00	1220.21	1221.80	1223.44	350	4.28	9	350	100.00
REDINGTON	EQ	16-May-2022	133.80	135.00	139.60	131.65	137.80	138.10	136.40	3067286	4183.80	24937	1331587	43.41
REFEX	EQ	16-May-2022	121.75	123.25	125.90	120.25	121.85	121.40	122.54	63715	78.08	3049	28554	44.82
REGENCERAM	BE	16-May-2022	1.95	1.95	1.95	1.95	1.95	1.95	1.95	470	0.01	3	-	-
RELAXO	EQ	16-May-2022	1018.30	1036.95	1036.95	1010.00	1021.10	1018.70	1023.46	58936	603.19	6833	23425	39.75
RELCAPITAL	EQ	16-May-2022	14.15	14.40	14.65	14.05	14.50	14.40	14.31	692955	99.17	2966	373408	53.89
RELIANCE	EQ	16-May-2022	2426.60	2434.45	2481.00	2416.65	2428.05	2427.20	2444.28	6201594	151584.13	244925	3089139	49.81
RELIGARE	EQ	16-May-2022	112.20	111.00	117.60	110.10	114.65	115.40	114.30	584369	667.94	5478	285188	48.80
RELINFRA	EQ	16-May-2022	102.05	98.00	101.00	96.05	98.40	98.30	98.71	2292453	2262.92	16905	1289706	56.26
REMSONSIND	EQ	16-May-2022	194.40	196.65	200.95	194.00	194.00	196.00	197.17	1874	3.70	100	568	30.31
RENUKA	EQ	16-May-2022	44.60	45.20	46.90	44.70	46.80	46.35	45.92	9344466	4290.95	28589	3380266	36.17
REPCOHOME	EQ	16-May-2022	154.80	157.10	157.10	150.05	152.50	151.50	152.32	98381	149.86	3056	63669	64.72
REPL	EQ	16-May-2022	197.70	204.90	204.90	198.00	198.55	199.55	199.02	10667	21.23	235	9277	86.97
REPRO	EQ	16-May-2022	388.95	383.70	398.95	383.70	386.10	386.45	387.09	1191	4.61	114	599	50.29
RESPONIND	EQ	16-May-2022	136.35	136.35	157.00	127.10	132.35	132.70	135.23	140911	190.56	1015	6066	4.30
REVATHI	EQ	16-May-2022	571.50	572.35	589.95	565.00	580.00	579.65	574.00	1854	10.64	132	1442	77.78
REXPIPES	SM	16-May-2022	30.25	30.00	30.00	28.75	29.50	29.50	29.11	60000	17.46	15	32000	53.33
RGL	EQ	16-May-2022	678.90	682.00	705.00	665.00	705.00	699.80	689.64	36699	253.09	1968	5570	15.18
RHFL	EQ	16-May-2022	3.55	3.75	3.90	3.65	3.90	3.90	3.84	1016725	39.04	1245	645521	63.49
RHFL	N6	16-May-2022	315.28	311.00	316.00	306.03	315.00	315.63	313.70	419	1.31	10	419	100.00
RHFL	N8	16-May-2022	205.11	205.11	213.00	205.11	213.00	212.99	209.27	125	0.26	5	115	92.00
RHIM	EQ	16-May-2022	544.10	553.70	579.00	546.00	564.00	561.55	567.28	260179	1475.93	16239	90894	34.94
RICOAUTO	EQ	16-May-2022	32.80	32.95	33.50	32.40	33.15	33.15	32.81	256907	84.30	2128	116180	45.22
RIIL	EQ	16-May-2022	972.85	979.90	1004.00	971.20	982.15	982.20	986.34	946224	9333.01	30046	135090	14.28
RITCO	EQ	16-May-2022	124.10	126.50	130.30	120.35	130.30	130.30	128.10	20807	26.65	306	15194	73.02
RITES	EQ	16-May-2022	246.05	251.50	251.50	245.05	247.60	247.10	247.23	79271	195.98	6561	34443	43.45
RKDL	BE	16-May-2022	10.20	10.25	10.50	9.80	9.90	10.10	10.01	4758	0.48	35	-	-
RKEC	EQ	16-May-2022	41.95	45.00	45.00	42.50	44.70	44.45	43.52	3687	1.60	68	2463	66.80
RKFORGE	EQ	16-May-2022	158.20	161.00	165.40	159.05	164.00	163.95	163.87	273928	448.87	4818	104479	38.14
RMCL	BZ	16-May-2022	2.15	2.20	2.20	2.05	2.15	2.15	2.18	5457	0.12	42	-	-
RMDRIP	SM	16-May-2022	16.50	17.30	17.30	17.30	17.30	17.30	17.30	4000	0.69	1	4000	100.00
RML	EQ	16-May-2022	298.30	303.65	308.00	295.95	306.95	305.05	303.95	6140	18.66	410	3076	50.10
RNAVAL	BZ	16-May-2022	2.85	2.85	2.95	2.85	2.95	2.95	2.94	221857	6.52	184	-	-
ROHLTD	EQ	16-May-2022	124.10	124.10	128.35	124.10	127.05	126.65	126.46	17382	21.98	453	7644	43.98
ROLEXRINGS	EQ	16-May-2022	1159.65	1160.30	1175.00	1145.40	1170.00	1165.70	1164.31	5415	63.05	1182	3090	57.06
ROLLT	EQ	16-May-2022	1.60	1.65	1.65	1.60	1.65	1.65	1.65	513312	8.46	228	417304	81.30
ROLTA	BE	16-May-2022	4.75	4.80	4.95	4.60	4.95	4.90	4.76	218584	10.40	334	-	-
ROML	EQ	16-May-2022	68.45	71.70	71.75	68.90	71.60	71.25	70.87	11345	8.04	262	5339	47.06
ROSSARI	EQ	16-May-2022	874.25	874.25	878.80	846.40	861.00	857.35	861.20	26101	224.78	4825	11354	43.50
ROSSELLIND	EQ	16-May-2022	174.10	175.00	184.60	171.75	184.00	181.50	178.90	38430	68.75	892	19699	51.26
ROTO	EQ	16-May-2022	413.45	416.00	436.80	416.00	431.00	431.25	427.60	34351	146.88	1816	24618	71.67
ROUTE	EQ	16-May-2022	1404.20	1425.70	1509.80	1410.05	1465.00	1465.75	1474.56	232954	3435.04	15798	86345	37.07
RPGLIFE	EQ	16-May-2022	472.50	474.90	481.05	460.05	480.00	476.80	473.23	12311	58.26	1065	6615	53.73
RPOWER	EQ	16-May-2022	12.50	12.05	12.25	11.90	11.90	11.90	11.95	37381413	4468.54	30570	15179377	40.61
RPPINFRA	EQ	16-May-2022	40.45	41.00	41.25	39.40	41.25	41.00	40.55	78003	31.63	993	47676	61.12
RPPL	EQ	16-May-2022	186.35	191.95	200.00	177.45	178.00	178.45	183.97	17115	31.49	536	12112	70.77
RPSGVENT	EQ	16-May-2022	517.80	525.60	528.40	505.00	508.00	509.25	515.93	23938	123.50	2101	11273	47.09
RSSOFTWARE	EQ	16-May-2022	26.90	27.15	28.50	27.15	27.70	27.50	27.69	21598	5.98	479	10301	47.69
RSWM	EQ	16-May-2022	423.65	423.65	436.95	416.35	429.50	428.10	427.97	75039	321.14	4187	28300	37.71
RSYSTEMS	EQ	16-May-2022	217.95	222.30	223.80	213.40	223.00	219.95	217.67	44897	97.73	2908	21542	47.98
RTNINDIA	EQ	16-May-2022	37.45	39.00	44.30	37.50	43.25	43.25	42.13	11424131	4813.10	36219	2072176	18.14
RTNPOWER	EQ	16-May-2022	4.50	4.65	4.70	4.50	4.60	4.60	4.66	16609013	774.65	10755	11139074	67.07
RUBYMILLS	EQ	16-May-2022	368.05	372.80	390.00	363.60	390.00	384.25	379.51	28529	108.27	1626	14650	51.35
RUCHI	EQ	16-May-2022	978.85	987.55	1047.35	963.70	1041.80	1039.25	1012.31	4329407	43826.84	115426	884009	20.42
RUCHINFRA	BE	16-May-2022	8.95	9.25	9.30	8.60	9.00	9.05	8.97	62964	5.65	300	-	-
RUCHIRA	EQ	16-May-2022	90.95	92.30	96.90	89.85	96.25	95.30	94.48	110573	104.47	3237	36469	32.98
RUPA	EQ	16-May-2022	470.85	471.90	506.75	469.50	503.70	500.15	493.09	882784	4352.95	22315	277994	31.49
RUSHIL	EQ	16-May-2022	413.70	418.70	430.80	411.05	423.00	423.15	422.67	20671	87.37	1699	9957	48.17
RVHL	BE	16-May-2022	21.40	21.40	22.25	20.50	21.95	21.85	21.42	13337	2.86	48	-	-
RVNL	EQ	16-May-2022	31.00	31.55	31.95	31.05	31.30	31.25	31.43	1104592	347.20	7169	474040	42.92
SABEVENTS	EQ	16-May-2022	6.15	6.40	6.40	6.00	6.00	6.15	6.23	4095	0.26	50	2535	61.90
SABTN	BE	16-May-2022	1.55	1.50	1.50	1.50	1.50	1.50	1.50	19	0.00	2	-	-
SADBHAV	EQ	16-May-2022	25.95	26.30	27.00	26.00	26.85	26.85	26.57	267168	71.00	1720	142732	53.42
SADBHIN	BE	16-May-2022	9.30	9.65	9.75	9.50	9.75	9.75	9.73	37572	3.66	86	-	-
SAFARI	EQ	16-May-2022	898.00	880.00	890.55	819.20	835.05	835.90	839.85	37179	312.25	3586	19665	52.89
SAGARDEEP	EQ	16-May-2022	30.70	33.75	33.75	28.15	30.80	30.45	30.98	45610	14.13	1242	13730	30.10
SAGCEM	EQ	16-May-2022	214.45	217.90	222.00	213.50	217.00	217.45	218.79	48421	105.94	3159	21573	44.55
SAIL	EQ	16-May-2022	79.65	80.00	82.25	78.85	81.80	81.55	81.17	26772936	21731.75	92239	6143382	22.95
SAKAR	EQ	16-May-2022	120.60	120.60	125.35	119.00	123.00	122.40	122.41	10067	12.32	273	4177	41.49
SAKHTISUG	EQ	16-May-2022	15.90	16.35	16.85	16.10	16.70	16.70	16.54	156715	25.92	684	113629	72.51
SAKSOFT	EQ	16-May-2022	709.40	799.00	843.65	726.10	780.00	779.80	791.58	79303	627.75	6920	21108	26.62
SAKUMA	EQ	16-May-2022	18.05	18.30	20.20	18.30	18.85	18.80	19.01	1952626	371.22	4543	898474	46.01
SALASAR	EQ	16-May-2022	237.40	240.00	243.35	234.50	242.00	240.85	241.28	107975	260.52	1059	44898	41.58
SALONA	EQ	16-May-2022	236.40	233.15	248.95	230.10	231.10	232.35	233.63	1927	4.50	121	1281	66.48
SALSTEEL	EQ	16-May-2022	9.05	9.40	9.40	8.75	9.10	9.15	9.10	71186	6.48	496	37683	52.94
SALZERELEC	EQ	16-May-2022	180.60	183.90	183.90	179.00	181.10	181.35	181.36	14864	26.96	595	7559	50.85
SAMBHAAV	EQ	16-May-2022	4.15	4.40	4.55	3.90	4.55	4.50	4.44	191711	8.51	329	126469	65.97
SANCO	EQ	16-May-2022	10.35	10.35	10.85	10.05	10.65	10.45	10.44	18268	1.91	117	7288	39.89
SANDESH	EQ	16-May-2022	704.90	707.65	743.00	704.05	716.00	731.60	719.96	928	6.68	181	484	52.16
SANDHAR	EQ	16-May-2022	227.50	228.20	240.05	227.25	237.00	237.70	233.88	15891	37.17	954	9747	61.34
SANGAMIND	EQ	16-May-2022	292.90	292.30	297.50	281.50	281.50	282.80	286.89	31543	90.49	1518	18157	57.56
SANGHIIND	EQ	16-May-2022	40.95	42.05	44.90	42.05	44.25	44.00	43.73	740806	323.96	5896	326341	44.05
SANGHVIMOV	EQ	16-May-2022	176.00	170.35	178.85	170.35	174.85	173.75	174.51	58512	102.11	1276	32571	55.67
SANGINITA	EQ	16-May-2022	22.65	24.45	24.45	20.45	22.10	21.95	22.65	28183	6.38	433	14625	51.89
SANOFI	EQ	16-May-2022	6754.70	6749.90	6793.60	6383.20	6599.90	6602.80	6653.21	11985	797.39	3694	4247	35.44
SANSERA	EQ	16-May-2022	683.30	665.10	682.55	665.10	676.95	676.75	675.45	18597	125.61	3364	6501	34.96
SANWARIA	BZ	16-May-2022	0.90	0.90	0.95	0.85	0.95	0.95	0.93	1345311	12.46	1047	-	-
SAPPHIRE	EQ	16-May-2022	1013.40	1015.30	1096.90	1014.00	1083.05	1087.35	1054.53	99203	1046.13	11178	51399	51.81
SARDAEN	EQ	16-May-2022	960.05	903.65	949.00	903.00	936.00	935.80	923.14	115500	1066.22	12569	47342	40.99
SAREGAMA	EQ	16-May-2022	379.40	384.00	398.35	379.00	398.35	398.35	392.26	60156	235.97	1703	47848	79.54
SARLAPOLY	EQ	16-May-2022	50.00	50.70	51.00	48.10	48.40	48.70	49.21	123958	61.00	1784	80877	65.25
SARVESHWAR	SM	16-May-2022	40.40	38.85	42.40	38.85	42.40	42.40	41.18	30400	12.52	6	28800	94.74
SASKEN	EQ	16-May-2022	747.60	740.00	763.00	740.00	755.05	761.50	755.87	4412	33.35	602	2252	51.04
SASTASUNDR	EQ	16-May-2022	330.30	334.60	342.40	327.50	328.75	329.70	333.32	17249	57.49	964	7766	45.02
SATHAISPAT	BE	16-May-2022	3.40	3.25	3.25	3.25	3.25	3.25	3.25	15150	0.49	14	-	-
SATIA	EQ	16-May-2022	116.70	116.80	123.00	115.55	122.05	120.85	119.15	189783	226.13	4249	62068	32.70
SATIN	EQ	16-May-2022	105.95	103.05	109.65	100.95	108.20	108.10	104.74	194942	204.19	2353	136656	70.10
SBC	EQ	16-May-2022	5.65	5.80	5.90	5.65	5.90	5.90	5.83	520730	30.38	1132	299582	57.53
SBCL	EQ	16-May-2022	419.30	421.00	426.80	382.00	399.00	396.35	398.51	131870	525.52	7840	65585	49.73
SBICARD	EQ	16-May-2022	715.70	726.40	726.40	711.00	723.65	722.85	719.35	890359	6404.80	30733	405377	45.53
SBIETFCON	EQ	16-May-2022	65.89	67.18	67.18	64.00	66.30	66.18	66.34	2048	1.36	107	1684	82.23
SBIETFIT	EQ	16-May-2022	303.60	317.70	323.70	300.15	302.72	301.63	303.20	10004	30.33	365	7788	77.85
SBIETFPB	EQ	16-May-2022	169.04	170.80	172.25	170.15	172.12	170.92	171.25	1761	3.02	44	1565	88.87
SBIETFQLTY	EQ	16-May-2022	139.89	141.95	154.10	138.16	139.94	139.51	140.10	7029	9.85	108	3596	51.16
SBILIFE	EQ	16-May-2022	1044.95	1045.00	1054.00	1034.15	1047.10	1044.65	1043.62	590395	6161.50	35385	237574	40.24
SBIN	EQ	16-May-2022	444.65	445.00	461.50	438.85	456.00	455.00	454.93	27940958	127110.54	283950	8746208	31.30
SCAPDVR	EQ	16-May-2022	10.90	10.90	10.90	10.45	10.50	10.55	10.56	94464	9.98	189	63286	66.99
SCHAEFFLER	EQ	16-May-2022	1984.35	2005.00	2037.00	1965.00	1980.75	1983.60	1985.00	61206	1214.94	12174	41032	67.04
SCHAND	EQ	16-May-2022	96.80	95.15	100.00	95.15	98.00	97.25	97.57	19814	19.33	414	13688	69.08
SCHNEIDER	EQ	16-May-2022	113.55	114.60	117.05	112.00	116.45	116.35	115.43	334928	386.59	5949	90837	27.12
SCI	EQ	16-May-2022	112.70	114.80	115.00	112.20	112.95	112.95	113.61	809034	919.16	6969	316506	39.12
SDBL	BE	16-May-2022	58.45	59.00	61.00	57.20	58.50	58.45	58.75	83697	49.17	466	-	-
SDL24BEES	EQ	16-May-2022	106.00	107.00	107.40	106.00	106.00	106.00	107.31	19	0.02	5	18	94.74
SDL26BEES	EQ	16-May-2022	105.73	105.99	105.99	104.06	104.06	104.06	105.59	194	0.20	12	159	81.96
SEAMECLTD	EQ	16-May-2022	895.60	969.80	969.80	911.05	937.10	931.40	938.75	10907	102.39	1595	4649	42.62
SECURCRED	SM	16-May-2022	101.75	102.95	103.00	101.00	103.00	103.00	102.21	3000	3.07	5	2400	80.00
SECURKLOUD	EQ	16-May-2022	66.90	70.90	70.90	65.00	65.65	65.65	66.81	42223	28.21	972	29814	70.61
SEJALLTD	BE	16-May-2022	252.95	262.95	265.55	245.00	261.00	261.95	260.66	2850	7.43	107	-	-
SELAN	EQ	16-May-2022	194.90	191.15	195.85	189.15	193.00	193.15	193.22	57782	111.65	3322	21504	37.22
SELMC	BE	16-May-2022	1416.20	1387.90	1387.90	1387.90	1387.90	1387.90	1387.90	484	6.72	42	-	-
SEPC	EQ	16-May-2022	8.90	9.20	9.50	8.70	8.85	8.80	9.01	653195	58.88	1018	384873	58.92
SEPOWER	EQ	16-May-2022	18.90	18.90	19.80	18.90	19.80	19.80	19.66	27126	5.33	226	19763	72.86
SEQUENT	EQ	16-May-2022	112.00	115.60	115.60	111.80	114.40	113.60	113.36	596593	676.30	11698	208433	34.94
SERVOTECH	EQ	16-May-2022	77.45	79.90	79.90	76.05	77.30	76.65	77.60	108758	84.39	308	1652	1.52
SESHAPAPER	EQ	16-May-2022	181.00	181.60	199.00	181.60	194.75	195.45	191.75	411762	789.55	7464	76172	18.50
SETCO	EQ	16-May-2022	13.70	13.70	14.35	13.55	13.80	13.75	13.89	92912	12.91	482	65534	70.53
SETF10GILT	EQ	16-May-2022	198.15	199.25	199.25	198.05	198.05	198.05	198.30	63	0.12	6	50	79.37
SETFGOLD	EQ	16-May-2022	44.52	44.52	44.52	44.16	44.26	44.25	44.32	861070	381.61	2592	615011	71.42
SETFNIF50	EQ	16-May-2022	162.09	162.09	164.20	162.03	162.89	162.79	163.01	283077	461.45	3638	222268	78.52
SETFNIFBK	EQ	16-May-2022	332.00	335.00	338.18	330.70	336.44	336.06	335.93	26229	88.11	715	9946	37.92
SETFNN50	EQ	16-May-2022	394.00	397.98	399.96	394.00	399.20	397.48	396.87	22895	90.86	979	11989	52.37
SETUINFRA	BE	16-May-2022	2.35	2.45	2.45	2.35	2.45	2.45	2.43	106841	2.60	128	-	-
SEYAIND	BE	16-May-2022	30.80	29.60	31.95	29.30	29.90	29.40	29.66	48155	14.28	136	-	-
SFL	EQ	16-May-2022	3174.80	3168.00	3170.00	3051.00	3065.00	3075.65	3092.02	29508	912.39	10364	14391	48.77
SGBAPR28I	GB	16-May-2022	4711.83	4701.10	4732.00	4699.90	4706.10	4706.23	4705.22	405	19.06	47	365	90.12
SGBAUG24	GB	16-May-2022	4911.10	4876.00	4939.00	4875.00	4931.00	4929.85	4924.25	134	6.60	28	113	84.33
SGBAUG27	GB	16-May-2022	4734.95	4740.00	4790.00	4710.01	4710.01	4715.48	4739.10	331	15.69	26	309	93.35
SGBAUG28V	GB	16-May-2022	4765.74	4766.00	4796.00	4764.00	4775.00	4770.42	4770.39	1192	56.86	148	1169	98.07
SGBAUG29V	GB	16-May-2022	4718.84	4651.01	4785.00	4635.00	4763.99	4738.06	4703.54	409	19.24	43	364	89.00
SGBD29VIII	GB	16-May-2022	4716.51	4770.00	4770.00	4677.00	4710.00	4703.11	4705.63	93	4.38	23	89	95.70
SGBDC27VII	GB	16-May-2022	4775.00	4775.00	4832.00	4775.00	4830.00	4830.57	4809.35	173	8.32	27	150	86.71
SGBDEC2512	GB	16-May-2022	4902.00	4812.00	4910.00	4812.00	4910.00	4910.00	4894.86	7	0.34	4	7	100.00
SGBDEC2513	GB	16-May-2022	4985.00	4804.02	4804.02	4804.02	4804.02	4804.02	4804.02	5	0.24	2	5	100.00
SGBDEC26	GB	16-May-2022	4721.00	4650.00	4850.00	4650.00	4801.00	4801.00	4819.83	18	0.87	7	17	94.44
SGBFEB24	GB	16-May-2022	4903.05	4891.00	5000.00	4891.00	4995.00	4997.69	4978.15	41	2.04	10	31	75.61
SGBFEB28IX	GB	16-May-2022	4831.99	4721.00	4721.00	4642.00	4642.00	4642.00	4698.04	17	0.80	4	17	100.00
SGBFEB29XI	GB	16-May-2022	4720.00	4700.00	4710.00	4640.00	4700.00	4696.00	4673.82	687	32.11	211	445	64.77
SGBJ28VIII	GB	16-May-2022	4722.00	4720.10	4789.90	4720.10	4789.90	4789.90	4725.92	12	0.57	2	12	100.00
SGBJAN29IX	GB	16-May-2022	4714.22	4700.00	4722.99	4682.20	4695.00	4692.44	4694.31	1313	61.64	128	775	59.03
SGBJAN29X	GB	16-May-2022	4750.00	4730.00	4730.00	4701.00	4707.00	4707.00	4713.46	79	3.72	19	79	100.00
SGBJAN30IX	GB	16-May-2022	4720.94	4749.99	4799.00	4642.00	4768.00	4773.50	4716.90	240	11.32	55	180	75.00
SGBJU29III	GB	16-May-2022	4717.32	4717.32	4719.00	4680.00	4719.00	4708.72	4699.72	358	16.82	28	246	68.72
SGBJUL25	GB	16-May-2022	4896.62	4900.00	4902.00	4900.00	4902.00	4902.00	4900.89	18	0.88	6	18	100.00
SGBJUL27	GB	16-May-2022	4748.00	4748.00	4890.00	4625.00	4680.00	4680.00	4730.58	26	1.23	7	22	84.62
SGBJUL28IV	GB	16-May-2022	4725.23	4725.00	4768.00	4707.00	4710.00	4710.93	4719.58	448	21.14	30	398	88.84
SGBJUL29IV	GB	16-May-2022	4740.70	4740.70	4740.70	4701.00	4701.00	4701.00	4708.61	115	5.41	36	67	58.26
SGBJUN27	GB	16-May-2022	4770.00	4721.01	4721.01	4600.00	4690.00	4690.93	4648.52	397	18.45	27	273	68.77
SGBJUN28	GB	16-May-2022	4715.67	4688.01	4728.00	4685.00	4724.71	4723.43	4705.92	205	9.65	29	170	82.93
SGBJUN29II	GB	16-May-2022	4716.91	4701.00	4745.00	4685.00	4720.00	4720.00	4700.00	369	17.34	37	152	41.19
SGBMAR24	GB	16-May-2022	4900.00	4950.00	4950.00	4904.00	4904.00	4904.00	4929.56	18	0.89	3	18	100.00
SGBMAR25	GB	16-May-2022	4898.82	4816.06	4880.00	4815.00	4880.00	4880.00	4836.63	40	1.93	7	25	62.50
SGBMAR28X	GB	16-May-2022	4717.60	4715.90	4715.90	4704.00	4715.00	4715.00	4710.81	11	0.52	11	11	100.00
SGBMAR30X	GB	16-May-2022	4829.16	4755.00	4939.00	4755.00	4939.00	4939.00	4870.88	36	1.75	11	36	100.00
SGBMAY25	GB	16-May-2022	4803.37	4805.00	4850.00	4805.00	4806.01	4806.01	4845.60	77	3.73	11	71	92.21
SGBMAY28	GB	16-May-2022	4722.00	4720.00	4728.90	4652.01	4713.00	4714.66	4715.14	367	17.30	34	333	90.74
SGBMAY29I	GB	16-May-2022	4712.10	4711.00	4738.00	4650.00	4707.50	4709.79	4696.08	2348	110.26	187	1846	78.62
SGBMR29XII	GB	16-May-2022	4711.74	4681.00	4727.00	4680.03	4700.00	4690.46	4691.86	428	20.08	76	311	72.66
SGBN28VIII	GB	16-May-2022	4712.70	4750.00	4750.00	4602.02	4690.04	4692.51	4674.30	1487	69.51	138	1077	72.43
SGBNOV23	GB	16-May-2022	4980.00	4981.00	5080.00	4981.00	5000.00	5000.00	4994.56	62	3.10	9	52	83.87
SGBNOV24	GB	16-May-2022	4875.50	4823.00	4915.00	4823.00	4865.00	4865.00	4859.24	34	1.65	18	26	76.47
SGBNOV25	GB	16-May-2022	4910.00	4775.00	4780.00	4770.00	4770.00	4770.00	4774.73	15	0.72	6	15	100.00
SGBNOV26	GB	16-May-2022	4754.00	4753.00	4753.00	4753.00	4753.00	4753.00	4753.00	1	0.05	1	1	100.00
SGBNV29VII	GB	16-May-2022	4717.70	4700.00	4724.90	4671.00	4705.00	4704.90	4701.24	492	23.13	176	392	79.67
SGBOC28VII	GB	16-May-2022	4720.00	4718.00	4718.00	4700.00	4710.00	4702.70	4705.26	103	4.85	23	92	89.32
SGBOCT25	GB	16-May-2022	4805.70	4802.06	4889.00	4802.00	4875.00	4879.66	4815.35	32	1.54	12	29	90.63
SGBOCT25IV	GB	16-May-2022	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	1	0.05	1	1	100.00
SGBOCT26	GB	16-May-2022	4749.79	4715.00	4715.00	4715.00	4715.00	4715.00	4715.00	1	0.05	1	1	100.00
SGBOCT27	GB	16-May-2022	4789.00	4789.00	4789.00	4789.00	4789.00	4789.00	4789.00	6	0.29	2	6	100.00
SGBOCT27VI	GB	16-May-2022	4710.00	4725.00	4734.00	4700.00	4734.00	4734.00	4719.44	48	2.27	7	46	95.83
SGBSEP24	GB	16-May-2022	4950.00	4900.00	4925.00	4850.00	4925.00	4925.00	4904.41	17	0.83	6	17	100.00
SGBSEP27	GB	16-May-2022	4740.00	4681.00	4710.00	4681.00	4710.00	4710.00	4704.37	66	3.10	51	66	100.00
SGBSEP28VI	GB	16-May-2022	4730.43	4731.00	4765.00	4635.00	4765.00	4764.51	4684.65	2185	102.36	386	1756	80.37
SGBSEP29VI	GB	16-May-2022	4720.78	4713.50	4780.00	4635.00	4685.00	4687.94	4682.18	1647	77.12	368	991	60.17
SGIL	EQ	16-May-2022	175.10	184.00	184.00	170.60	177.00	173.85	177.04	2545	4.51	195	1010	39.69
SGL	EQ	16-May-2022	25.30	25.45	26.55	24.10	24.55	25.00	25.07	39722	9.96	445	16840	42.39
SHAHALLOYS	EQ	16-May-2022	73.90	73.90	77.55	73.70	77.00	74.85	75.32	48225	36.32	589	22337	46.32
SHAILY	EQ	16-May-2022	1622.25	1640.00	1750.00	1600.00	1750.00	1719.60	1653.40	2564	42.39	693	1751	68.29
SHAKTIPUMP	EQ	16-May-2022	440.50	446.00	461.95	437.00	443.00	441.20	447.01	42829	191.45	2604	16667	38.92
SHALBY	EQ	16-May-2022	106.95	107.00	110.40	103.80	106.00	105.40	106.69	86439	92.22	2482	52330	60.54
SHALPAINTS	EQ	16-May-2022	131.00	135.00	137.35	130.15	137.00	135.55	134.18	170652	228.98	2296	112106	65.69
SHANKARA	EQ	16-May-2022	681.85	671.00	724.80	660.65	683.00	689.70	680.58	61835	420.83	5364	20048	32.42
SHANTI	EQ	16-May-2022	20.90	21.90	21.90	21.35	21.90	21.90	21.83	850	0.19	10	760	89.41
SHANTIGEAR	EQ	16-May-2022	211.95	210.20	222.00	206.65	222.00	220.05	216.04	293811	634.76	7975	73058	24.87
SHARDACROP	EQ	16-May-2022	645.70	675.00	698.00	627.15	683.70	684.60	665.69	599126	3988.35	25266	289519	48.32
SHARDAMOTR	EQ	16-May-2022	656.80	670.00	688.20	620.55	634.30	631.60	645.58	10246	66.15	1069	4773	46.58
SHAREINDIA	EQ	16-May-2022	1203.75	1257.70	1309.00	1235.55	1279.90	1275.70	1274.91	68930	878.79	8417	37400	54.26
SHARIABEES	EQ	16-May-2022	400.30	417.70	417.70	396.42	398.62	397.79	398.44	3220	12.83	85	3142	97.58
SHEMAROO	EQ	16-May-2022	109.50	113.00	113.80	109.30	110.80	110.65	111.73	21358	23.86	520	11996	56.17
SHIGAN	SM	16-May-2022	122.45	127.00	127.00	117.10	120.00	120.00	120.93	78000	94.33	26	51000	65.38
SHIL	EQ	16-May-2022	299.50	299.50	304.85	288.90	292.00	292.40	296.14	44523	131.85	1724	27867	62.59
SHILPAMED	EQ	16-May-2022	386.10	387.85	402.00	385.15	401.00	399.15	396.76	51040	202.51	2405	22432	43.95
SHIVALIK	EQ	16-May-2022	764.40	746.85	800.00	746.00	746.00	752.15	771.88	7615	58.78	606	4746	62.32
SHIVAMAUTO	EQ	16-May-2022	30.30	30.50	31.80	29.65	31.10	31.20	31.19	129868	40.51	595	84481	65.05
SHIVAMILLS	EQ	16-May-2022	94.95	99.00	99.00	93.15	96.70	97.00	95.50	4342	4.15	152	3122	71.90
SHIVATEX	EQ	16-May-2022	192.85	197.90	197.90	188.20	194.45	191.50	191.38	11287	21.60	279	5772	51.14
SHK	EQ	16-May-2022	130.20	131.25	134.85	129.75	133.30	133.55	133.03	77751	103.43	1830	47704	61.35
SHOPERSTOP	EQ	16-May-2022	470.35	470.35	489.85	470.35	481.20	480.50	480.06	210185	1009.01	9605	82446	39.23
SHRADHA	EQ	16-May-2022	45.00	48.00	48.00	45.50	45.50	45.55	46.50	5886	2.74	97	3072	52.19
SHREDIGCEM	EQ	16-May-2022	62.75	64.00	66.40	63.25	65.00	64.75	65.04	164065	106.70	3820	63852	38.92
SHREECEM	EQ	16-May-2022	22565.35	22845.00	22845.00	21690.00	22005.00	21980.85	22027.91	51382	11318.38	20929	14496	28.21
SHREEPUSHK	EQ	16-May-2022	272.00	278.00	278.00	271.00	274.55	275.75	273.59	36506	99.88	1828	17682	48.44
SHREERAMA	EQ	16-May-2022	12.25	12.45	12.85	12.45	12.85	12.85	12.76	22090	2.82	85	18304	82.86
SHRENIK	EQ	16-May-2022	2.35	2.40	2.45	2.25	2.35	2.30	2.34	1277515	29.95	1263	768890	60.19
SHREYANIND	EQ	16-May-2022	112.85	113.95	117.90	111.65	114.05	114.50	114.21	14980	17.11	477	8424	56.23
SHREYAS	EQ	16-May-2022	303.35	303.35	312.05	302.05	308.90	308.30	306.96	37081	113.82	1756	19796	53.39
SHRIPISTON	BE	16-May-2022	684.50	661.00	699.00	661.00	668.00	668.00	678.60	57	0.39	12	-	-
SHRIRAMCIT	EQ	16-May-2022	1650.40	1658.70	1658.70	1632.00	1639.95	1650.45	1645.41	6251	102.85	1599	2965	47.43
SHRIRAMPPS	EQ	16-May-2022	63.85	64.00	64.90	62.65	63.00	63.25	63.39	288144	182.65	3053	164516	57.10
SHUBHLAXMI	SM	16-May-2022	18.40	19.30	19.30	19.30	19.30	19.30	19.30	5000	0.97	3	5000	100.00
SHYAMCENT	EQ	16-May-2022	23.10	23.80	23.80	21.95	22.75	22.20	22.47	783539	176.04	3222	512333	65.39
SHYAMMETL	EQ	16-May-2022	301.05	303.75	305.70	295.00	299.35	299.15	302.00	112964	341.15	3918	59463	52.64
SICAL	EQ	16-May-2022	10.85	11.45	11.45	10.40	10.50	10.50	10.69	202567	21.65	638	131118	64.73
SIEMENS	EQ	16-May-2022	2300.50	2315.00	2325.00	2273.00	2297.85	2299.85	2303.46	248130	5715.59	18322	104217	42.00
SIGACHI	EQ	16-May-2022	269.40	272.60	287.00	270.50	282.00	284.40	281.72	354223	997.92	11422	72103	20.36
SIGIND	EQ	16-May-2022	36.90	39.00	39.00	37.90	38.95	38.80	38.46	10817	4.16	258	5816	53.77
SIKKO	EQ	16-May-2022	55.00	53.90	54.00	51.00	51.00	52.70	52.73	1147	0.60	54	668	58.24
SIL	BE	16-May-2022	15.10	15.20	15.85	15.20	15.65	15.65	15.59	28652	4.47	36	-	-
SILGO	EQ	16-May-2022	32.80	33.45	33.45	31.05	33.45	32.65	32.39	35132	11.38	275	23047	65.60
SILINV	EQ	16-May-2022	312.20	316.00	339.00	312.50	335.00	330.70	329.39	4921	16.21	242	2591	52.65
SILLYMONKS	EQ	16-May-2022	20.50	21.15	21.15	20.50	20.75	20.75	20.61	353	0.07	12	345	97.73
SILVER	EQ	16-May-2022	61.16	61.89	61.90	61.26	61.80	61.87	61.60	39124	24.10	284	31803	81.29
SILVERBEES	EQ	16-May-2022	59.14	59.50	60.20	59.41	59.95	59.98	59.73	439978	262.82	1329	329678	74.93
SILVERTUC	EQ	16-May-2022	280.95	294.95	294.95	266.95	294.95	292.60	287.86	41542	119.58	848	24772	59.63
SIMBHALS	BE	16-May-2022	26.35	26.35	27.20	25.25	26.50	26.35	26.46	20561	5.44	168	-	-
SIMPLEXINF	BE	16-May-2022	74.90	72.00	78.60	71.20	75.00	75.10	74.67	81235	60.66	309	-	-
SINTERCOM	EQ	16-May-2022	88.65	89.20	91.00	88.10	88.20	88.20	88.27	2671	2.36	51	2201	82.40
SIRCA	EQ	16-May-2022	433.00	435.20	440.20	427.90	430.00	431.55	434.73	8231	35.78	388	5529	67.17
SIS	EQ	16-May-2022	470.25	472.40	482.00	468.85	476.75	474.25	474.66	49790	236.33	2290	30596	61.45
SITINET	BE	16-May-2022	2.20	2.30	2.30	2.20	2.30	2.30	2.28	1272423	28.98	603	-	-
SIYSIL	EQ	16-May-2022	540.40	540.00	563.45	529.00	550.00	551.20	547.45	99199	543.06	8040	43535	43.89
SJS	EQ	16-May-2022	375.75	375.50	387.95	375.05	382.00	379.90	379.94	25083	95.30	1465	11995	47.82
SJVN	EQ	16-May-2022	27.35	27.15	27.45	27.00	27.35	27.30	27.28	3391727	925.20	5282	2757281	81.29
SKFINDIA	EQ	16-May-2022	3166.85	3170.00	3249.00	3122.00	3194.00	3189.85	3210.75	43959	1411.42	6184	25394	57.77
SKIL	BE	16-May-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	43199	1.75	31	-	-
SKIPPER	EQ	16-May-2022	58.85	58.50	61.00	58.00	58.50	58.30	59.32	106402	63.12	1669	45036	42.33
SKMEGGPROD	EQ	16-May-2022	59.75	59.25	62.50	59.25	61.70	61.60	61.10	28625	17.49	561	14544	50.81
SMARTLINK	EQ	16-May-2022	114.10	117.80	117.80	113.00	114.80	115.30	114.93	12202	14.02	447	7666	62.83
SMCGLOBAL	EQ	16-May-2022	79.85	80.80	81.85	80.25	81.00	81.00	81.11	161000	130.59	1253	112731	70.02
SMLISUZU	EQ	16-May-2022	558.05	573.00	579.00	552.05	564.00	564.25	563.56	15207	85.70	1092	8681	57.09
SMLT	EQ	16-May-2022	99.65	104.00	107.90	102.05	103.45	103.85	105.45	24783	26.13	1214	11113	44.84
SMSLIFE	EQ	16-May-2022	563.90	563.90	615.00	562.75	614.00	603.00	598.07	3036	18.16	360	1070	35.24
SMSPHARMA	EQ	16-May-2022	82.35	84.90	85.25	83.00	85.00	84.85	84.33	20568	17.35	643	13630	66.27
SNOWMAN	EQ	16-May-2022	31.50	32.10	32.35	31.10	31.70	31.40	31.64	202403	64.04	1692	107594	53.16
SOBHA	EQ	16-May-2022	506.90	521.00	556.00	515.00	554.00	546.85	537.93	590381	3175.84	17171	145850	24.70
SOFTTECH	BE	16-May-2022	111.95	111.95	117.30	107.35	111.00	111.00	115.09	418	0.48	9	-	-
SOLARA	EQ	16-May-2022	443.60	446.70	452.00	440.00	446.50	444.25	445.44	59000	262.81	3782	30911	52.39
SOLARINDS	EQ	16-May-2022	2783.25	2790.15	2806.45	2755.55	2785.00	2795.10	2786.01	18302	509.90	6161	10162	55.52
SOMANYCERA	EQ	16-May-2022	586.25	586.25	605.00	585.55	592.90	593.15	592.16	10933	64.74	1771	5158	47.18
SOMATEX	BE	16-May-2022	6.80	6.95	6.95	6.50	6.70	6.55	6.59	14511	0.96	59	-	-
SOMICONVEY	EQ	16-May-2022	33.45	34.95	34.95	33.40	33.95	33.60	33.66	1886	0.63	52	936	49.63
SONACOMS	EQ	16-May-2022	569.20	572.20	578.00	551.10	555.00	554.40	559.53	562176	3145.55	23208	223323	39.72
SONAMCLOCK	EQ	16-May-2022	87.95	90.00	90.00	86.10	87.30	87.65	87.57	104395	91.42	186	433	0.41
SONATSOFTW	EQ	16-May-2022	654.75	665.00	665.00	651.05	662.00	658.40	657.58	50953	335.06	4766	19449	38.17
SONUINFRA	ST	16-May-2022	37.60	37.50	37.50	35.75	35.75	35.75	36.10	306000	110.48	88	300000	98.04
SORILINFRA	EQ	16-May-2022	60.35	61.00	67.75	60.30	63.05	63.15	64.35	111733	71.90	2314	39258	35.14
SOTL	EQ	16-May-2022	1012.00	1048.00	1048.00	1015.20	1025.00	1024.90	1025.48	2132	21.86	320	1196	56.10
SOUTHBANK	EQ	16-May-2022	7.90	7.95	8.10	7.95	8.05	8.00	8.05	4562538	367.37	6542	2173314	47.63
SOUTHWEST	EQ	16-May-2022	202.95	202.95	222.05	200.00	206.00	208.00	206.93	13656	28.26	348	5108	37.40
SPAL	EQ	16-May-2022	339.30	345.00	348.00	335.00	341.10	341.75	341.54	38464	131.37	2630	21738	56.52
SPANDANA	EQ	16-May-2022	391.15	393.00	415.50	386.00	409.50	409.10	405.71	147521	598.51	9937	40253	27.29
SPARC	EQ	16-May-2022	210.05	211.05	229.00	210.15	228.30	226.15	223.77	807584	1807.17	13398	244638	30.29
SPCENET	BE	16-May-2022	2.50	2.50	2.50	2.50	2.50	2.50	2.50	4151	0.10	5	-	-
SPECIALITY	EQ	16-May-2022	121.45	121.10	124.90	117.90	124.90	123.15	120.78	88021	106.31	1960	43810	49.77
SPECTRUM	SM	16-May-2022	86.85	82.55	82.55	82.55	82.55	82.55	82.55	2000	1.65	1	2000	100.00
SPENCERS	EQ	16-May-2022	78.85	79.65	84.00	77.40	77.95	77.80	79.11	124582	98.56	2773	42485	34.10
SPENTEX	BZ	16-May-2022	2.30	2.30	2.35	2.20	2.30	2.30	2.34	6423	0.15	13	-	-
SPIC	EQ	16-May-2022	62.40	62.35	65.70	60.85	65.15	64.60	63.08	1147959	724.08	7390	224641	19.57
SPICEJET	EQ	16-May-2022	48.10	48.10	49.25	47.80	48.55	48.75	48.64	1107964	538.96	4943	388184	35.04
SPLIL	EQ	16-May-2022	53.95	54.15	57.35	54.05	57.00	56.70	56.13	97307	54.62	1251	67311	69.17
SPMLINFRA	EQ	16-May-2022	43.15	42.55	45.15	42.55	42.55	43.55	43.49	35746	15.55	419	22593	63.20
SPTL	BE	16-May-2022	6.15	6.30	6.30	5.85	6.25	6.15	6.07	824312	50.04	1257	-	-
SPYL	BE	16-May-2022	0.75	0.70	0.70	0.70	0.70	0.70	0.70	42749	0.30	19	-	-
SREEL	EQ	16-May-2022	168.35	174.85	174.85	168.95	173.80	171.95	170.79	3797	6.48	272	2584	68.05
SREIBNPNCD	NO	16-May-2022	160.00	145.00	145.00	145.00	145.00	145.00	145.00	25	0.04	1	25	100.00
SREIBNPNCD	NP	16-May-2022	165.00	160.00	160.00	140.00	140.00	144.03	153.89	162	0.25	4	112	69.14
SREIBNPNCD	NU	16-May-2022	160.00	160.00	160.00	160.00	160.00	160.00	160.00	50	0.08	1	50	100.00
SREIBNPNCD	Y7	16-May-2022	284.99	271.00	288.97	269.50	288.90	288.90	270.51	1754	4.74	21	1000	57.01
SREINFRA	EQ	16-May-2022	4.75	4.85	4.95	4.85	4.95	4.95	4.93	232228	11.44	440	166754	71.81
SRF	EQ	16-May-2022	2231.60	2249.95	2265.35	2200.00	2248.75	2243.40	2232.89	704383	15728.07	55043	247148	35.09
SRHHYPOLTD	EQ	16-May-2022	387.30	387.30	397.90	379.85	384.90	383.95	386.62	7694	29.75	607	4062	52.79
SRPL	EQ	16-May-2022	84.75	82.20	83.15	80.55	80.55	80.55	80.78	24278	19.61	156	20438	84.18
SRTRANSFIN	EQ	16-May-2022	1061.60	1060.00	1097.50	1051.80	1091.00	1090.55	1084.28	1366678	14818.58	41245	583625	42.70
SRTRANSFIN	YH	16-May-2022	1006.74	1010.00	1015.00	1010.00	1010.00	1011.04	1011.02	50	0.51	7	45	90.00
SRTRANSFIN	YI	16-May-2022	1060.16	1060.16	1060.16	1060.16	1060.16	1060.16	1060.16	51	0.54	2	51	100.00
SRTRANSFIN	YK	16-May-2022	1089.00	1089.05	1089.05	1089.00	1089.05	1089.04	1089.05	100	1.09	4	100	100.00
SRTRANSFIN	YL	16-May-2022	1120.01	1111.50	1115.00	1111.50	1111.50	1111.50	1111.51	970	10.78	9	970	100.00
SRTRANSFIN	YO	16-May-2022	1022.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	100	1.00	1	100	100.00
SRTRANSFIN	YP	16-May-2022	1055.00	1055.00	1056.00	1055.00	1055.00	1055.00	1055.28	353	3.73	4	353	100.00
SRTRANSFIN	YR	16-May-2022	1061.00	1057.05	1057.05	1057.05	1057.05	1057.05	1057.05	25	0.26	1	25	100.00
SRTRANSFIN	YS	16-May-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	607	6.68	13	607	100.00
SRTRANSFIN	YU	16-May-2022	1403.11	1405.00	1424.00	1404.00	1405.70	1420.11	1409.55	905	12.76	17	550	60.77
SRTRANSFIN	YV	16-May-2022	1030.00	1005.00	1036.00	1005.00	1036.00	1036.00	1035.49	102	1.06	5	100	98.04
SRTRANSFIN	YW	16-May-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	30	0.32	2	30	100.00
SRTRANSFIN	YY	16-May-2022	1046.00	1036.10	1136.10	1036.10	1060.00	1060.00	1065.25	550	5.86	7	350	63.64
SRTRANSFIN	YZ	16-May-2022	1099.00	1040.49	1084.80	1040.44	1080.00	1081.84	1048.31	249	2.61	10	202	81.12
SRTRANSFIN	ZI	16-May-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
SSWL	EQ	16-May-2022	740.85	748.00	758.80	730.00	735.00	738.50	746.16	34121	254.60	3431	13047	38.24
STAMPEDE	BE	16-May-2022	0.80	0.80	0.80	0.75	0.80	0.80	0.80	207935	1.66	44	-	-
STAR	EQ	16-May-2022	280.20	283.00	297.45	279.25	296.90	296.10	288.92	894763	2585.18	13893	246418	27.54
STARCEMENT	EQ	16-May-2022	84.35	84.50	89.55	83.00	84.50	84.10	85.54	80573	68.92	1750	48611	60.33
STARHEALTH	EQ	16-May-2022	653.25	665.35	707.75	641.75	668.00	674.45	664.47	238979	1587.95	23368	132225	55.33
STARPAPER	EQ	16-May-2022	149.55	150.70	158.40	148.65	155.00	155.15	154.04	137051	211.11	4435	26226	19.14
STARTECK	EQ	16-May-2022	122.55	121.05	124.80	120.00	120.00	120.45	121.13	18173	22.01	170	3174	17.47
STCINDIA	EQ	16-May-2022	87.80	90.00	92.15	87.40	91.35	90.65	90.49	37931	34.33	815	12245	32.28
STEELCAS	EQ	16-May-2022	317.40	313.55	326.00	305.35	312.50	313.35	317.07	3264	10.35	250	2091	64.06
STEELCITY	EQ	16-May-2022	58.75	61.90	61.90	57.15	58.20	57.75	58.49	10486	6.13	224	7593	72.41
STEELXIND	EQ	16-May-2022	158.45	160.00	161.10	150.55	150.55	150.55	154.61	308021	476.23	2155	204387	66.35
STEL	EQ	16-May-2022	123.90	123.90	126.65	119.05	121.00	121.65	121.60	9310	11.32	306	5680	61.01
STERTOOLS	EQ	16-May-2022	124.85	122.05	127.55	121.20	125.05	126.15	124.15	17327	21.51	794	9621	55.53
STLTECH	EQ	16-May-2022	154.85	156.80	161.00	154.90	159.00	158.85	157.91	657075	1037.60	16079	250521	38.13
STOVEKRAFT	EQ	16-May-2022	574.65	575.00	586.50	548.00	586.00	579.95	565.09	85054	480.63	5908	40020	47.05
STYLAMIND	EQ	16-May-2022	856.45	888.00	888.00	844.85	849.00	853.15	853.30	7245	61.82	1709	3521	48.60
SUBCAPCITY	BE	16-May-2022	77.60	76.05	76.05	73.75	73.75	73.75	74.18	704	0.52	33	-	-
SUBEXLTD	EQ	16-May-2022	30.35	31.10	31.10	30.00	30.95	30.80	30.60	2197212	672.38	7516	656598	29.88
SUBROS	EQ	16-May-2022	302.90	304.45	319.55	297.05	298.15	298.45	301.25	13219	39.82	577	8011	60.60
SUDARSCHEM	EQ	16-May-2022	436.90	436.85	436.85	418.95	426.25	429.45	427.56	105350	450.43	8645	48106	45.66
SUMEETINDS	EQ	16-May-2022	8.95	9.35	9.35	8.55	8.55	8.55	8.75	187119	16.37	437	133148	71.16
SUMICHEM	EQ	16-May-2022	414.85	418.00	426.75	410.45	423.00	423.05	421.67	222507	938.26	10501	100013	44.95
SUMIT	EQ	16-May-2022	11.90	11.90	12.25	11.35	11.35	11.35	11.55	21440	2.48	115	16853	78.61
SUMMITSEC	EQ	16-May-2022	607.75	586.00	609.00	586.00	596.00	597.40	596.70	2868	17.11	427	1779	62.03
SUNCLAYLTD	EQ	16-May-2022	3574.80	3530.05	3575.00	3500.00	3520.00	3546.90	3536.94	2588	91.54	754	1355	52.36
SUNDARAM	EQ	16-May-2022	2.85	2.95	2.95	2.95	2.95	2.95	2.95	34380	1.01	45	34380	100.00
SUNDARMFIN	EQ	16-May-2022	1801.65	1801.65	1811.50	1783.90	1796.90	1797.15	1797.52	6400	115.04	2858	4227	66.05
SUNDARMHLD	EQ	16-May-2022	70.30	71.50	71.85	70.10	70.95	70.90	70.93	49605	35.18	631	37270	75.13
SUNDRMBRAK	EQ	16-May-2022	332.55	334.65	343.00	334.50	334.70	337.25	339.35	811	2.75	142	336	41.43
SUNDRMFAST	EQ	16-May-2022	705.25	705.25	749.55	689.00	735.00	720.45	707.55	39921	282.46	4071	18873	47.28
SUNFLAG	EQ	16-May-2022	94.85	94.90	98.95	94.00	97.00	97.05	96.18	304835	293.19	3275	116061	38.07
SUNPHARMA	EQ	16-May-2022	882.50	881.95	894.75	875.05	884.00	885.60	887.07	2739020	24296.99	85282	1184119	43.23
SUNTECK	EQ	16-May-2022	389.30	387.15	414.00	378.00	404.80	409.10	398.13	951661	3788.85	28399	155128	16.30
SUNTV	EQ	16-May-2022	409.95	414.75	416.25	403.70	411.00	411.15	409.68	693649	2841.74	14659	166309	23.98
SUPERHOUSE	EQ	16-May-2022	157.15	162.00	162.50	157.55	162.30	160.30	159.52	7000	11.17	391	2743	39.19
SUPERSPIN	BE	16-May-2022	11.40	11.95	11.95	11.05	11.95	11.95	11.66	24855	2.90	105	-	-
SUPRAJIT	EQ	16-May-2022	308.05	306.15	320.10	306.15	319.00	317.40	314.96	151960	478.62	7126	51270	33.74
SUPREMEENG	BE	16-May-2022	2.55	2.65	2.65	2.45	2.65	2.65	2.60	736781	19.19	351	-	-
SUPREMEIND	EQ	16-May-2022	1874.80	1884.70	1903.75	1846.00	1866.00	1879.75	1874.32	21369	400.52	4567	11200	52.41
SUPREMEINF	EQ	16-May-2022	9.10	9.45	9.45	9.00	9.25	9.25	9.19	12978	1.19	104	7688	59.24
SUPRIYA	EQ	16-May-2022	324.40	329.00	384.00	324.80	363.30	364.45	365.81	2461370	9003.99	63668	507342	20.61
SURANASOL	EQ	16-May-2022	21.80	21.85	23.70	21.85	23.00	23.05	23.04	71931	16.57	1020	40942	56.92
SURANAT&P	EQ	16-May-2022	10.80	10.65	11.30	10.65	11.30	11.25	11.00	135161	14.87	569	109895	81.31
SURANI	SM	16-May-2022	46.20	43.90	45.75	43.90	45.10	45.10	44.99	10000	4.50	3	10000	100.00
SURYALAXMI	EQ	16-May-2022	65.15	66.60	68.25	62.55	62.55	64.00	65.95	15957	10.52	443	9694	60.75
SURYAROSNI	EQ	16-May-2022	368.15	373.65	377.00	365.00	369.50	369.20	370.53	51780	191.86	3818	15526	29.98
SURYODAY	EQ	16-May-2022	121.65	125.00	128.00	120.00	120.85	120.40	123.17	124619	153.49	5541	58634	47.05
SUTLEJTEX	EQ	16-May-2022	64.30	64.50	65.25	62.10	63.50	63.50	63.70	163218	103.97	2855	63730	39.05
SUULD	EQ	16-May-2022	76.15	77.70	79.25	74.00	74.10	74.20	75.80	110955	84.10	1310	80978	72.98
SUVEN	EQ	16-May-2022	79.85	78.25	81.30	78.25	79.70	80.15	80.37	105317	84.65	1908	40185	38.16
SUVENPHAR	EQ	16-May-2022	521.60	522.00	527.20	504.45	505.15	507.45	511.38	152403	779.36	8665	82636	54.22
SUVIDHAA	EQ	16-May-2022	6.80	7.25	7.45	6.60	7.40	7.45	7.33	375570	27.55	790	178591	47.55
SUZLON	EQ	16-May-2022	8.80	9.00	9.10	8.80	9.00	8.95	8.94	22964983	2052.99	23600	7654681	33.33
SVPGLOB	EQ	16-May-2022	42.50	43.00	44.60	41.85	43.90	43.65	43.90	370983	162.87	1069	320111	86.29
SWANENERGY	EQ	16-May-2022	267.65	268.35	274.40	262.25	270.05	270.65	268.08	120625	323.37	4026	38719	32.10
SWARAJ	SM	16-May-2022	67.05	67.95	68.50	65.95	65.95	65.95	67.06	12000	8.05	6	10000	83.33
SWARAJENG	EQ	16-May-2022	1482.70	1506.70	1506.70	1480.55	1494.95	1494.95	1495.97	2970	44.43	496	1881	63.33
SWELECTES	EQ	16-May-2022	337.15	340.15	352.95	340.15	347.00	344.85	344.53	6384	21.99	419	3721	58.29
SWSOLAR	EQ	16-May-2022	324.55	329.00	332.00	319.00	320.25	321.55	323.30	251021	811.55	5977	119108	47.45
SYMPHONY	EQ	16-May-2022	1054.95	1058.80	1063.80	1031.20	1060.75	1058.55	1053.20	38607	406.61	4765	17876	46.30
SYNGENE	EQ	16-May-2022	526.65	526.00	544.90	525.05	535.65	533.55	534.69	185234	990.43	7844	74598	40.27
TAINWALCHM	EQ	16-May-2022	76.75	76.05	81.90	75.20	76.50	77.00	77.53	9117	7.07	279	3117	34.19
TAJGVK	EQ	16-May-2022	145.05	145.05	147.15	141.60	143.10	143.60	144.07	107850	155.38	2898	38477	35.68
TAKE	EQ	16-May-2022	22.25	22.70	23.20	22.50	23.20	23.00	22.85	320709	73.29	1678	181707	56.66
TALBROAUTO	EQ	16-May-2022	414.25	419.00	435.00	409.25	427.15	427.65	424.11	18781	79.65	1756	8236	43.85
TANLA	EQ	16-May-2022	1181.25	1219.95	1225.00	1181.25	1215.00	1207.85	1205.62	174866	2108.22	11136	57393	32.82
TANTIACONS	BZ	16-May-2022	13.75	14.00	14.00	13.20	13.90	13.90	13.62	4093	0.56	36	-	-
TARACHAND	SM	16-May-2022	46.50	46.00	46.40	46.00	46.40	46.40	46.20	4000	1.85	2	4000	100.00
TARC	EQ	16-May-2022	39.25	39.40	41.50	37.60	41.35	41.25	39.58	1579099	624.99	6698	778671	49.31
TARMAT	EQ	16-May-2022	54.15	54.95	61.95	54.00	58.00	58.45	59.09	87199	51.52	1503	27845	31.93
TARSONS	EQ	16-May-2022	617.15	617.15	623.00	608.20	621.60	621.45	616.28	57523	354.51	5807	31853	55.37
TASTYBITE	EQ	16-May-2022	9979.45	10145.00	10145.00	9970.00	9970.00	9992.30	10025.99	478	47.92	252	275	57.53
TATACAPHSG	N2	16-May-2022	1025.12	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	49	0.51	1	49	100.00
TATACAPHSG	N4	16-May-2022	1030.00	1058.00	1058.00	1043.95	1043.95	1043.95	1052.69	459	4.83	17	450	98.04
TATACAPHSG	N8	16-May-2022	1060.25	1060.01	1115.00	1060.01	1070.00	1070.00	1084.59	60	0.65	4	45	75.00
TATACAPHSG	NA	16-May-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	15	0.16	1	15	100.00
TATACHEM	EQ	16-May-2022	919.25	925.00	932.55	912.05	924.00	921.60	922.60	1010872	9326.29	27440	256418	25.37
TATACOFFEE	EQ	16-May-2022	199.05	200.05	200.25	196.10	198.30	198.65	198.47	680649	1350.92	9783	147285	21.64
TATACOMM	EQ	16-May-2022	964.80	977.45	983.20	955.80	975.95	970.10	972.00	316654	3077.89	17429	88138	27.83
TATACONSUM	EQ	16-May-2022	737.60	739.00	744.45	730.00	735.00	735.50	735.86	829085	6100.88	23115	276892	33.40
TATAELXSI	EQ	16-May-2022	7886.65	7960.00	8261.00	7913.45	8075.00	8121.15	8089.13	1483361	119991.00	190059	225040	15.17
TATAINVEST	EQ	16-May-2022	1406.35	1424.65	1455.00	1415.00	1455.00	1452.60	1442.81	23377	337.29	4117	12575	53.79
TATAMETALI	EQ	16-May-2022	708.50	720.90	725.70	712.80	724.85	720.60	720.10	31008	223.29	2728	12049	38.86
TATAMOTORS	EQ	16-May-2022	404.30	411.90	411.90	396.25	406.90	405.35	403.53	24938704	100635.97	246398	4060588	16.28
TATAMTRDVR	EQ	16-May-2022	193.40	196.60	197.55	191.00	196.70	195.70	194.65	1679367	3268.89	16824	458476	27.30
TATAPOWER	EQ	16-May-2022	222.80	224.90	227.65	220.50	227.40	226.60	225.43	22192986	50029.43	149525	4159130	18.74
TATASTEEL	EQ	16-May-2022	1097.00	1119.00	1134.80	1094.00	1109.00	1103.50	1113.49	6266527	69777.33	166059	1299070	20.73
TATASTLLP	EQ	16-May-2022	642.35	645.60	654.85	638.80	652.05	649.60	649.67	19647	127.64	1883	8417	42.84
TATVA	EQ	16-May-2022	2058.95	2099.00	2109.95	2040.05	2060.70	2065.15	2066.64	7473	154.44	1468	2884	38.59
TBZ	EQ	16-May-2022	58.15	59.90	59.90	56.80	56.85	56.90	57.74	120756	69.72	2117	75381	62.42
TCFSL	ND	16-May-2022	1076.21	1076.00	1081.00	1075.01	1076.41	1076.41	1078.26	854	9.21	24	614	71.90
TCFSL	NF	16-May-2022	1191.00	1191.00	1191.00	1191.00	1191.00	1191.00	1191.00	25	0.30	1	25	100.00
TCFSL	NH	16-May-2022	1065.00	1062.01	1065.00	1062.01	1064.00	1063.65	1062.63	67	0.71	5	67	100.00
TCFSL	NJ	16-May-2022	1080.10	1080.20	1080.20	1080.10	1080.15	1080.11	1080.11	205	2.21	3	205	100.00
TCFSL	NL	16-May-2022	1110.09	1120.00	1130.00	1120.00	1121.01	1122.63	1124.22	668	7.51	27	563	84.28
TCFSL	NN	16-May-2022	1158.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	200	2.30	2	200	100.00
TCI	EQ	16-May-2022	661.50	668.70	698.65	657.00	677.95	681.75	680.74	102485	697.66	10446	45973	44.86
TCIDEVELOP	BE	16-May-2022	347.00	331.20	347.00	331.20	331.35	331.35	336.63	85	0.29	5	-	-
TCIEXP	EQ	16-May-2022	1520.65	1577.00	1580.00	1515.10	1554.95	1551.95	1543.18	11042	170.40	2059	4190	37.95
TCNSBRANDS	EQ	16-May-2022	688.60	698.95	698.95	658.60	673.50	670.60	669.99	18761	125.70	3770	9787	52.17
TCPLPACK	EQ	16-May-2022	693.05	693.05	719.95	684.90	696.20	700.35	702.11	14845	104.23	1646	8856	59.66
TCS	EQ	16-May-2022	3414.90	3415.00	3430.00	3366.60	3385.00	3376.80	3399.01	1195813	40645.79	84979	698049	58.37
TDPOWERSYS	EQ	16-May-2022	412.95	418.70	453.75	416.00	449.00	449.10	440.30	289443	1274.42	11207	126685	43.77
TEAMLEASE	EQ	16-May-2022	3452.70	3460.00	3501.95	3364.55	3410.00	3416.55	3431.80	5684	195.06	1855	1707	30.03
TECH	EQ	16-May-2022	29.90	29.90	30.40	29.50	29.56	29.56	29.85	8468	2.53	120	7823	92.38
TECHIN	EQ	16-May-2022	11.00	11.55	11.55	10.45	10.45	10.70	11.23	19820	2.23	96	9996	50.43
TECHM	EQ	16-May-2022	1202.85	1190.00	1221.00	1156.95	1190.00	1189.05	1192.45	3474480	41431.50	118968	1382511	39.79
TECHNOE	EQ	16-May-2022	266.65	266.00	282.60	265.55	281.00	279.35	276.08	169343	467.52	4181	55503	32.78
TEGA	EQ	16-May-2022	426.05	430.00	435.00	425.00	432.15	432.40	430.55	41368	178.11	1945	21480	51.92
TEJASNET	EQ	16-May-2022	403.30	405.00	413.90	398.40	409.00	407.35	407.53	231450	943.23	6676	88137	38.08
TEMBO	EQ	16-May-2022	157.85	163.70	163.70	150.00	161.75	161.55	155.54	32449	50.47	913	17923	55.23
TERASOFT	EQ	16-May-2022	41.80	45.50	45.50	40.25	41.00	40.60	41.95	29613	12.42	687	16793	56.71
TEXINFRA	EQ	16-May-2022	71.50	73.80	73.80	68.50	68.55	69.30	70.57	45838	32.35	813	25537	55.71
TEXMOPIPES	EQ	16-May-2022	69.55	72.80	74.70	69.60	71.00	70.95	71.76	172589	123.86	3807	53477	30.99
TEXRAIL	EQ	16-May-2022	46.65	46.65	46.80	44.65	45.15	45.05	45.64	1555100	709.81	6638	484551	31.16
TFCILTD	EQ	16-May-2022	54.05	54.95	56.00	54.15	55.00	54.95	55.05	52876	29.11	957	24090	45.56
TFL	EQ	16-May-2022	9.10	8.70	9.35	8.70	9.00	8.80	8.91	1910	0.17	29	1694	88.69
TGBHOTELS	BE	16-May-2022	9.60	9.95	9.95	9.35	9.45	9.45	9.56	5803	0.55	39	-	-
THANGAMAYL	EQ	16-May-2022	1055.90	1061.20	1113.25	1052.85	1103.20	1108.35	1097.54	6025	66.13	748	3608	59.88
THEINVEST	EQ	16-May-2022	88.05	90.00	91.75	87.00	88.20	87.80	88.10	2645	2.33	74	1726	65.26
THEJO	SM	16-May-2022	1000.00	1000.90	1001.25	1000.90	1001.25	1001.25	1001.08	750	7.51	5	750	100.00
THEMISMED	EQ	16-May-2022	817.05	817.05	819.95	780.00	781.50	793.05	800.72	1671	13.38	249	1140	68.22
THERMAX	EQ	16-May-2022	1918.85	1916.80	2032.85	1916.50	2008.05	1998.75	1959.67	47821	937.13	9997	17045	35.64
THOMASCOOK	EQ	16-May-2022	65.00	65.95	67.80	64.50	65.75	65.35	65.89	473266	311.82	4606	183616	38.80
THOMASCOTT	BE	16-May-2022	48.20	49.95	49.95	46.05	49.85	49.80	46.96	722	0.34	29	-	-
THYROCARE	EQ	16-May-2022	734.15	720.00	727.90	686.65	692.25	688.35	696.53	113140	788.05	10406	49714	43.94
TI	EQ	16-May-2022	51.80	51.80	53.20	50.65	53.00	53.00	52.17	114414	59.69	689	87236	76.25
TIDEWATER	EQ	16-May-2022	1027.25	1042.00	1130.75	1028.30	1098.05	1098.40	1095.86	59726	654.52	6306	20821	34.86
TIIL	EQ	16-May-2022	949.60	966.00	967.45	920.40	939.75	928.10	938.80	10524	98.80	1373	5336	50.70
TIINDIA	EQ	16-May-2022	1725.00	1729.90	1780.15	1716.20	1734.00	1729.15	1733.44	42949	744.50	4578	14734	34.31
TIJARIA	EQ	16-May-2022	6.15	6.05	6.40	6.05	6.10	6.10	6.11	15138	0.93	39	9669	63.87
TIL	EQ	16-May-2022	109.00	109.00	119.45	105.05	111.55	111.85	110.03	12316	13.55	630	5998	48.70
TIMESGTY	EQ	16-May-2022	48.25	49.90	49.90	46.50	46.50	47.20	47.77	3363	1.61	71	1708	50.79
TIMETECHNO	EQ	16-May-2022	90.55	91.25	93.65	86.50	87.70	87.50	89.14	1432352	1276.78	16793	703565	49.12
TIMKEN	EQ	16-May-2022	1867.50	1845.30	1867.25	1784.75	1826.00	1810.15	1812.99	149956	2718.68	6810	130302	86.89
TINPLATE	EQ	16-May-2022	339.20	325.00	336.70	306.80	311.00	310.35	312.80	1410094	4410.78	44121	430140	30.50
TIPSINDLTD	EQ	16-May-2022	1686.25	1700.00	1737.00	1645.95	1648.00	1649.45	1680.72	6604	111.00	1242	4560	69.05
TIRUMALCHM	EQ	16-May-2022	234.10	229.35	235.80	227.00	233.45	233.95	231.51	597483	1383.23	10509	169356	28.34
TIRUPATIFL	EQ	16-May-2022	9.75	10.20	10.20	9.35	10.20	10.20	10.11	36224	3.66	86	28283	78.08
TITAN	EQ	16-May-2022	2091.70	2118.00	2152.00	2096.70	2111.00	2109.60	2122.33	1370151	29079.10	90560	604858	44.15
TMRVL	EQ	16-May-2022	13.55	14.40	14.40	13.15	13.50	13.65	13.66	35594	4.86	190	16050	45.09
TNIDETF	EQ	16-May-2022	54.97	53.90	55.98	53.90	55.70	55.07	55.10	6841	3.77	160	4390	64.17
TNPETRO	EQ	16-May-2022	102.80	103.90	104.95	101.30	103.30	103.90	103.08	363675	374.89	5895	101720	27.97
TNPL	EQ	16-May-2022	188.40	187.50	194.95	185.90	190.70	191.55	190.62	537784	1025.10	7897	175422	32.62
TNTELE	BE	16-May-2022	9.40	8.95	9.75	8.95	8.95	9.05	9.21	40535	3.73	163	-	-
TOKYOPLAST	EQ	16-May-2022	87.80	89.95	89.95	80.00	82.00	81.50	82.01	40875	33.52	894	18681	45.70
TORNTPHARM	EQ	16-May-2022	2582.60	2580.00	2611.15	2556.05	2592.50	2581.25	2587.55	87518	2264.57	10861	45917	52.47
TORNTPOWER	EQ	16-May-2022	431.65	431.25	434.45	423.25	431.30	429.85	428.97	527472	2262.69	17764	83923	15.91
TOTAL	EQ	16-May-2022	61.55	61.55	65.50	60.50	63.00	63.00	62.74	4597	2.88	84	3821	83.12
TOUCHWOOD	EQ	16-May-2022	78.70	78.70	82.45	78.45	80.95	80.80	79.94	720	0.58	41	542	75.28
TPLPLASTEH	EQ	16-May-2022	122.65	132.90	132.90	123.55	129.80	127.00	128.08	6200	7.94	274	2928	47.23
TREEHOUSE	EQ	16-May-2022	8.20	8.45	8.45	8.05	8.15	8.20	8.21	9422	0.77	54	3343	35.48
TREJHARA	EQ	16-May-2022	57.20	58.30	60.05	58.05	60.05	59.95	59.38	17676	10.50	298	12334	69.78
TRENT	EQ	16-May-2022	1032.00	1024.00	1045.05	1005.10	1041.90	1039.15	1024.22	536424	5494.16	32753	172133	32.09
TRF	EQ	16-May-2022	115.70	121.45	121.45	120.00	121.20	121.35	121.35	16264	19.74	242	13316	81.87
TRIDENT	EQ	16-May-2022	46.20	47.45	47.50	46.10	47.05	46.80	46.83	3231028	1513.07	35281	1974874	61.12
TRIGYN	EQ	16-May-2022	104.45	106.55	107.95	101.00	105.30	104.70	105.24	128489	135.22	3491	61025	47.49
TRIL	EQ	16-May-2022	30.70	29.85	30.30	28.15	29.50	29.40	29.41	327701	96.36	2128	189754	57.90
TRITURBINE	EQ	16-May-2022	173.65	175.00	180.10	168.65	173.95	173.85	174.41	622454	1085.65	14803	202082	32.47
TRIVENI	EQ	16-May-2022	264.60	255.00	261.90	245.00	253.45	252.30	253.92	1429073	3628.70	35191	469028	32.82
TTKHLTCARE	EQ	16-May-2022	745.30	759.00	759.00	707.55	712.00	714.55	726.08	9527	69.17	915	4389	46.07
TTKPRESTIG	EQ	16-May-2022	801.80	808.60	814.60	790.25	793.95	793.85	803.01	32308	259.44	7112	12751	39.47
TTL	EQ	16-May-2022	88.20	88.35	92.60	88.10	91.00	90.90	90.58	33998	30.80	1263	11984	35.25
TTML	EQ	16-May-2022	119.25	121.95	125.20	117.00	125.20	124.95	122.70	9404063	11538.55	64928	2433270	25.87
TV18BRDCST	EQ	16-May-2022	40.40	40.80	41.00	38.40	39.65	39.25	39.56	15233244	6026.24	35817	5405239	35.48
TVSELECT	EQ	16-May-2022	210.10	209.20	220.50	205.55	211.50	210.60	212.97	96550	205.63	3567	26879	27.84
TVSMOTOR	EQ	16-May-2022	634.65	638.80	655.55	632.40	652.00	653.50	647.69	1247350	8078.93	23806	265023	21.25
TVSSRICHAK	EQ	16-May-2022	1547.80	1555.55	1598.65	1549.00	1573.90	1556.05	1571.73	3708	58.28	676	2549	68.74
TVTODAY	EQ	16-May-2022	279.00	279.00	293.00	269.60	276.05	274.55	278.92	260055	725.36	9946	71974	27.68
TWL	EQ	16-May-2022	102.35	102.55	105.50	101.50	103.80	104.25	103.95	391038	406.50	3718	215193	55.03
UBL	EQ	16-May-2022	1427.65	1430.00	1475.90	1428.55	1441.00	1435.45	1450.27	137735	1997.53	9006	35124	25.50
UCALFUEL	EQ	16-May-2022	107.05	108.85	108.85	106.00	108.50	108.00	107.46	6951	7.47	317	4168	59.96
UCL	SM	16-May-2022	58.00	58.90	58.90	47.15	56.95	56.95	54.33	6000	3.26	3	4000	66.67
UCOBANK	EQ	16-May-2022	11.55	11.65	11.80	11.60	11.75	11.75	11.71	2361799	276.60	16279	1024065	43.36
UDAICEMENT	EQ	16-May-2022	31.10	32.00	32.35	30.80	31.30	31.20	31.59	191282	60.42	1306	113739	59.46
UFLEX	EQ	16-May-2022	560.85	564.70	575.05	560.10	574.00	570.45	567.66	132278	750.88	7808	45099	34.09
UFO	EQ	16-May-2022	99.05	99.80	101.20	96.80	100.50	99.70	99.35	68334	67.89	1664	34599	50.63
UGARSUGAR	EQ	16-May-2022	51.80	52.80	54.35	50.90	54.35	54.15	53.97	855968	461.93	3332	332977	38.90
UGROCAP	EQ	16-May-2022	151.65	157.00	157.00	147.00	149.50	148.90	149.77	31603	47.33	1987	16424	51.97
UGROCAP	N2	16-May-2022	1024.99	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
UJAAS	EQ	16-May-2022	3.95	4.10	4.30	4.05	4.30	4.30	4.25	950497	40.42	1409	609046	64.08
UJJIVAN	EQ	16-May-2022	142.70	141.00	145.40	140.55	142.90	143.45	144.08	917919	1322.51	10404	508389	55.38
UJJIVANSFB	EQ	16-May-2022	17.55	17.60	17.80	17.15	17.40	17.25	17.39	1452075	252.51	4279	846965	58.33
ULTRACEMCO	EQ	16-May-2022	6196.55	6194.70	6194.70	5821.00	6010.00	6012.80	6044.19	685657	41442.39	78204	283459	41.34
UMAEXPORTS	EQ	16-May-2022	60.65	62.40	62.40	57.55	58.40	58.10	59.39	261288	155.18	4952	129464	49.55
UMANGDAIRY	EQ	16-May-2022	62.20	61.80	64.35	61.80	63.20	63.05	62.74	3811	2.39	90	2596	68.12
UNICHEMLAB	EQ	16-May-2022	239.70	240.50	244.75	237.25	238.10	238.75	241.59	12842	31.03	782	7032	54.76
UNIDT	EQ	16-May-2022	415.10	415.10	439.25	415.10	437.25	432.50	427.97	12424	53.17	1320	5812	46.78
UNIENTER	EQ	16-May-2022	124.40	124.50	127.05	124.45	125.80	125.75	126.06	6527	8.23	99	4865	74.54
UNIINFO	BE	16-May-2022	24.30	23.25	25.45	23.25	23.60	23.60	24.88	55	0.01	4	-	-
UNIONBANK	EQ	16-May-2022	36.15	36.50	37.25	36.30	37.00	36.95	36.85	8074357	2975.43	16726	2427783	30.07
UNITECH	BZ	16-May-2022	1.85	1.85	1.90	1.80	1.90	1.90	1.85	1454940	26.85	923	-	-
UNITEDPOLY	EQ	16-May-2022	41.55	39.95	42.50	39.60	40.25	40.40	40.48	7507	3.04	78	5765	76.79
UNITEDTEA	EQ	16-May-2022	341.90	369.95	375.95	339.65	341.00	352.35	357.79	3260	11.66	356	1469	45.06
UNIVASTU	EQ	16-May-2022	72.20	72.20	75.90	70.10	70.95	70.65	71.99	15849	11.41	309	9768	61.63
UNIVCABLES	EQ	16-May-2022	137.50	138.00	142.85	138.00	140.50	140.85	140.05	11230	15.73	263	7852	69.92
UNIVPHOTO	EQ	16-May-2022	391.65	397.95	401.40	385.55	387.20	388.70	391.43	174	0.68	41	104	59.77
UPL	EQ	16-May-2022	781.55	784.70	806.50	775.05	803.60	802.25	798.21	3267900	26084.55	57864	1651458	50.54
URAVI	SM	16-May-2022	110.00	110.00	110.00	110.00	110.00	110.00	110.00	45600	50.16	5	45600	100.00
URJA	EQ	16-May-2022	14.25	15.20	15.65	15.10	15.65	15.65	15.58	2485566	387.20	5394	1371277	55.17
USHAMART	EQ	16-May-2022	121.30	123.20	125.75	114.25	123.00	123.00	122.90	688946	846.74	8853	378531	54.94
UTIAMC	EQ	16-May-2022	699.10	708.00	718.70	685.05	715.00	713.45	705.08	74080	522.33	4909	27502	37.12
UTIBANKETF	EQ	16-May-2022	33.32	33.78	35.18	33.10	33.48	33.82	33.97	24612	8.36	241	15506	63.00
UTINEXT50	EQ	16-May-2022	39.25	39.78	40.88	39.43	40.15	40.07	40.05	32664	13.08	311	22342	68.40
UTINIFTETF	EQ	16-May-2022	1669.51	1688.20	1695.00	1660.10	1670.00	1673.64	1679.41	2201	36.96	157	2004	91.05
UTISENSETF	EQ	16-May-2022	557.82	587.70	587.70	555.00	560.28	559.60	560.54	2016	11.30	115	1964	97.42
UTISXN50	EQ	16-May-2022	46.44	47.45	47.45	45.51	46.90	46.79	46.73	1291	0.60	80	1126	87.22
UTTAMSTL	EQ	16-May-2022	4.00	4.10	4.20	3.85	4.20	4.15	4.08	808010	32.96	754	378456	46.84
UTTAMSUGAR	EQ	16-May-2022	216.00	216.90	224.50	207.35	223.40	221.90	217.58	216968	472.07	5375	74621	34.39
V2RETAIL	EQ	16-May-2022	122.60	125.05	130.55	115.25	127.00	126.05	126.13	13835	17.45	459	7306	52.81
VADILALIND	EQ	16-May-2022	1688.10	1710.05	1842.00	1691.25	1770.00	1773.20	1775.30	28864	512.42	3564	5215	18.07
VAIBHAVGBL	EQ	16-May-2022	392.00	399.85	415.00	395.50	406.45	406.70	404.95	131928	534.24	6938	47001	35.63
VAISHALI	BE	16-May-2022	75.40	75.10	78.90	71.65	76.50	77.15	75.48	17294	13.05	218	-	-
VAKRANGEE	EQ	16-May-2022	31.75	32.45	32.85	31.70	31.95	31.95	32.04	3810325	1220.74	6870	2711170	71.15
VALIANTORG	EQ	16-May-2022	738.30	747.90	761.85	700.00	719.65	719.05	723.91	53250	385.48	4583	19810	37.20
VARDHACRLC	EQ	16-May-2022	52.10	53.35	56.10	52.05	54.50	55.00	54.25	136175	73.88	1946	45632	33.51
VARDMNPOLY	EQ	16-May-2022	24.45	25.45	25.45	24.50	24.60	24.80	24.83	5741	1.43	87	3587	62.48
VARROC	EQ	16-May-2022	336.20	339.80	373.95	337.85	360.90	359.75	359.33	1113649	4001.73	37728	263775	23.69
VASCONEQ	EQ	16-May-2022	22.95	23.45	23.90	23.05	23.65	23.50	23.56	209869	49.45	988	107727	51.33
VASWANI	EQ	16-May-2022	18.50	18.30	19.20	18.30	18.90	18.80	18.88	28968	5.47	182	24441	84.37
VBL	EQ	16-May-2022	1091.05	1100.00	1120.00	1090.20	1100.00	1104.40	1108.35	415584	4606.11	23454	196732	47.34
VCL	EQ	16-May-2022	33.30	31.65	31.65	31.65	31.65	31.65	31.65	29943	9.48	443	29943	100.00
VEDL	EQ	16-May-2022	292.90	294.50	302.45	279.55	288.40	287.15	290.51	18365763	53353.86	189508	5496332	29.93
VENKEYS	EQ	16-May-2022	1920.65	1924.40	1970.00	1914.70	1928.10	1929.75	1932.64	17963	347.16	3518	5674	31.59
VENUSREM	EQ	16-May-2022	227.40	227.40	246.90	226.80	243.10	240.75	239.58	62389	149.47	3054	29709	47.62
VERANDA	EQ	16-May-2022	207.35	206.25	217.70	198.00	201.80	199.50	209.48	312555	654.73	5843	135709	43.42
VERTOZ	EQ	16-May-2022	80.00	85.80	85.80	81.55	83.55	83.50	83.47	18380	15.34	423	11436	62.22
VESUVIUS	EQ	16-May-2022	969.95	981.85	994.85	965.70	976.00	977.00	978.98	12403	121.42	635	9941	80.15
VETO	EQ	16-May-2022	90.65	92.80	93.00	90.35	92.55	92.70	92.52	19396	17.94	412	11720	60.42
VGUARD	EQ	16-May-2022	205.00	205.00	215.25	202.25	212.50	213.40	209.86	209278	439.18	9245	79430	37.95
VHL	EQ	16-May-2022	2863.45	2845.00	3079.00	2845.00	2950.00	3002.70	2978.92	1269	37.80	372	760	59.89
VICEROY	BZ	16-May-2022	3.30	3.30	3.45	3.20	3.25	3.25	3.29	41794	1.37	82	-	-
VIDHIING	EQ	16-May-2022	393.40	399.00	399.00	385.60	395.00	391.25	390.53	41666	162.72	2675	21961	52.71
VIJAYA	EQ	16-May-2022	400.30	409.00	475.25	400.35	441.00	443.05	426.88	98229	419.32	10017	49137	50.02
VIJIFIN	EQ	16-May-2022	3.70	3.80	3.80	3.55	3.60	3.60	3.65	174665	6.37	395	113024	64.71
VIKASECO	EQ	16-May-2022	3.45	3.60	3.60	3.40	3.60	3.60	3.58	10274497	367.36	2830	7311643	71.16
VIKASLIFE	EQ	16-May-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	325645	12.86	319	325645	100.00
VIKASPROP	EQ	16-May-2022	1.75	1.80	1.90	1.75	1.90	1.90	1.88	2783076	52.35	671	772674	27.76
VIKASWSP	BZ	16-May-2022	2.70	2.80	2.80	2.70	2.80	2.80	2.77	63431	1.76	153	-	-
VIMTALABS	EQ	16-May-2022	349.30	358.00	359.00	340.00	344.40	343.95	348.84	23224	81.02	1620	13036	56.13
VINATIORGA	EQ	16-May-2022	1796.80	1835.10	2036.50	1835.10	1979.00	1996.35	1960.16	355932	6976.84	32284	50440	14.17
VINDHYATEL	EQ	16-May-2022	956.65	966.00	976.65	946.45	975.45	968.75	959.74	2833	27.19	538	1475	52.06
VINEETLAB	EQ	16-May-2022	53.70	54.95	54.95	52.85	54.35	53.95	53.45	4737	2.53	155	2449	51.70
VINYLINDIA	EQ	16-May-2022	274.50	279.00	301.90	277.55	288.40	294.80	292.56	474593	1388.45	11149	129386	27.26
VIPCLOTHNG	BE	16-May-2022	23.75	23.80	24.85	23.10	24.00	23.85	24.04	39746	9.56	210	-	-
VIPIND	EQ	16-May-2022	602.50	581.35	599.05	573.30	592.20	589.85	584.08	369480	2158.05	19991	101452	27.46
VIPULLTD	BE	16-May-2022	19.40	19.40	20.35	19.00	19.00	19.00	19.40	2973	0.58	29	-	-
VISAKAIND	EQ	16-May-2022	494.45	503.70	512.35	492.65	502.55	499.15	500.16	91047	455.38	3757	62871	69.05
VISASTEEL	BE	16-May-2022	18.00	17.20	18.90	17.20	18.25	18.25	18.11	32646	5.91	186	-	-
VISESHINFO	EQ	16-May-2022	0.85	0.85	0.90	0.80	0.90	0.85	0.85	41835643	353.74	11934	17375124	41.53
VISHAL	EQ	16-May-2022	31.65	32.80	32.80	30.75	31.55	31.45	31.71	123998	39.32	1221	65532	52.85
VISHNU	BE	16-May-2022	1305.75	1366.00	1371.00	1310.00	1371.00	1371.00	1353.80	14122	191.18	401	-	-
VISHWARAJ	EQ	16-May-2022	19.65	20.00	20.05	19.30	19.80	19.80	19.83	780480	154.79	2338	386443	49.51
VIVIDHA	EQ	16-May-2022	1.65	1.75	1.75	1.60	1.65	1.65	1.69	1272949	21.47	2495	873587	68.63
VIVIMEDLAB	EQ	16-May-2022	13.75	14.05	14.85	13.80	14.50	14.35	14.38	107709	15.49	621	64570	59.95
VIVO	SM	16-May-2022	160.00	153.20	154.00	153.20	154.00	154.00	153.60	3200	4.92	2	1600	50.00
VLSFINANCE	EQ	16-May-2022	148.80	154.70	155.00	149.85	150.00	151.65	152.37	10869	16.56	465	6623	60.93
VMART	EQ	16-May-2022	2971.30	2971.30	3049.95	2912.60	2970.00	2947.85	2976.30	9504	282.87	2853	4585	48.24
VOLTAMP	EQ	16-May-2022	1783.10	1781.10	1819.75	1776.15	1800.20	1802.15	1816.83	52851	960.21	517	51657	97.74
VOLTAS	EQ	16-May-2022	931.40	932.75	958.60	922.55	953.85	951.50	946.54	754343	7140.17	32539	171928	22.79
VRLLOG	EQ	16-May-2022	529.80	536.35	580.00	535.10	577.90	566.70	556.86	296395	1650.51	20929	115353	38.92
VSCL	SM	16-May-2022	22.60	22.60	22.60	22.50	22.50	22.50	22.55	6000	1.35	2	6000	100.00
VSSL	EQ	16-May-2022	225.30	229.85	232.85	225.65	230.50	229.70	230.36	12822	29.54	822	7753	60.47
VSTIND	EQ	16-May-2022	3155.95	3132.00	3171.75	3111.00	3141.05	3134.45	3143.78	5704	179.32	992	4414	77.38
VSTTILLERS	EQ	16-May-2022	2466.55	2466.55	2497.00	2433.90	2480.00	2487.30	2481.90	8640	214.44	2051	4215	48.78
VTL	EQ	16-May-2022	310.40	313.00	315.55	306.15	311.00	308.75	311.17	458597	1427.03	9794	227055	49.51
WABAG	EQ	16-May-2022	239.90	240.10	244.00	237.15	240.40	240.80	241.15	120811	291.34	8264	66746	55.25
WALCHANNAG	BE	16-May-2022	48.65	50.95	50.95	49.30	50.50	50.55	50.22	32352	16.25	293	-	-
WANBURY	BE	16-May-2022	70.30	73.25	73.50	67.75	68.05	68.75	71.00	7235	5.14	48	-	-
WATERBASE	EQ	16-May-2022	80.10	81.55	82.00	79.00	80.75	80.40	80.33	21488	17.26	940	10364	48.23
WEALTH	BE	16-May-2022	257.00	257.00	257.00	255.00	255.00	255.00	256.00	2	0.01	2	-	-
WEBELSOLAR	BE	16-May-2022	95.90	98.45	100.65	92.00	98.00	100.15	99.31	66309	65.85	987	-	-
WEIZMANIND	EQ	16-May-2022	52.45	49.85	54.95	49.85	52.25	52.85	51.96	2068	1.07	147	1068	51.64
WELCORP	EQ	16-May-2022	178.10	183.90	187.70	179.15	185.50	186.15	184.46	967769	1785.13	14078	499989	51.66
WELENT	EQ	16-May-2022	75.95	77.10	80.95	72.50	76.35	76.30	76.48	279068	213.43	8093	121239	43.44
WELINV	EQ	16-May-2022	278.85	278.50	287.00	262.20	264.00	265.15	270.47	844	2.28	124	429	50.83
WELSPUNIND	EQ	16-May-2022	67.40	68.65	68.65	64.00	65.10	64.85	65.74	2774002	1823.62	18316	945116	34.07
WENDT	EQ	16-May-2022	6062.40	6170.00	6170.00	5866.80	6018.00	5992.35	5982.54	213	12.74	92	147	69.01
WESTLIFE	EQ	16-May-2022	424.50	432.00	442.45	426.00	440.00	434.90	435.56	56665	246.81	9146	36807	64.96
WEWIN	SM	16-May-2022	43.00	45.15	45.15	45.15	45.15	45.15	45.15	9000	4.06	3	9000	100.00
WFL	BE	16-May-2022	175.05	166.30	181.70	166.30	174.70	174.70	167.27	2342	3.92	35	-	-
WHEELS	EQ	16-May-2022	566.65	569.50	594.00	563.00	580.00	582.60	577.81	7449	43.04	731	3300	44.30
WHIRLPOOL	EQ	16-May-2022	1554.65	1557.00	1562.75	1527.90	1545.00	1546.60	1545.17	55641	859.75	4442	19428	34.92
WILLAMAGOR	EQ	16-May-2022	21.60	21.60	23.00	21.25	22.60	22.75	22.58	9870	2.23	102	6790	68.79
WINDLAS	EQ	16-May-2022	227.40	229.00	231.85	223.55	226.50	225.90	227.76	27011	61.52	1340	12002	44.43
WINDMACHIN	EQ	16-May-2022	37.30	38.00	39.80	37.20	37.45	37.80	38.35	118110	45.29	1043	46827	39.65
WINPRO	EQ	16-May-2022	5.10	5.20	5.60	5.00	5.60	5.45	5.30	337660	17.90	448	199530	59.09
WIPL	BE	16-May-2022	51.90	51.90	53.95	50.00	50.00	50.00	50.77	253	0.13	10	-	-
WIPRO	EQ	16-May-2022	468.65	474.00	474.35	465.00	468.80	468.00	468.95	3657033	17149.79	92711	1257259	34.38
WOCKPHARMA	EQ	16-May-2022	234.65	237.70	239.95	234.35	239.00	238.40	236.94	181298	429.57	5904	57650	31.80
WONDERLA	EQ	16-May-2022	209.30	215.00	216.00	211.00	213.25	213.55	213.02	61284	130.55	4438	21979	35.86
WORTH	EQ	16-May-2022	104.45	105.00	107.80	104.45	105.15	106.25	105.87	5489	5.81	144	3354	61.10
WSI	BE	16-May-2022	12.50	12.50	12.50	12.50	12.50	12.50	12.50	201	0.03	2	-	-
WSTCSTPAPR	EQ	16-May-2022	308.85	308.80	330.50	306.20	330.00	326.45	321.21	314865	1011.38	8199	88814	28.21
XCHANGING	EQ	16-May-2022	71.60	71.75	73.55	71.50	72.00	71.90	72.44	83964	60.82	1751	47139	56.14
XELPMOC	EQ	16-May-2022	219.90	224.00	224.00	213.95	218.25	219.05	218.54	21243	46.43	1295	11389	53.61
XPROINDIA	BE	16-May-2022	1027.45	1039.00	1039.00	976.10	1016.00	1013.50	1001.28	6270	62.78	595	-	-
YAARI	EQ	16-May-2022	34.65	35.00	38.10	35.00	38.10	37.80	36.92	224404	82.84	1544	115171	51.32
YESBANK	EQ	16-May-2022	12.45	12.55	12.80	12.50	12.80	12.70	12.64	46521622	5881.80	43708	20115702	43.24
YUKEN	EQ	16-May-2022	479.05	493.00	525.55	478.20	482.95	481.05	483.07	64617	312.14	727	58721	90.88
ZEEL	EQ	16-May-2022	239.25	241.00	241.85	235.55	240.25	239.70	239.18	5814197	13906.57	36661	625582	10.76
ZEELEARN	EQ	16-May-2022	6.60	6.85	6.90	6.75	6.90	6.90	6.87	1085539	74.57	1118	713484	65.73
ZEEMEDIA	EQ	16-May-2022	17.45	17.85	18.30	16.80	17.15	17.10	17.63	4684044	825.58	4906	2490732	53.17
ZENITHEXPO	BE	16-May-2022	76.00	76.00	76.00	76.00	76.00	76.00	76.00	58	0.04	3	-	-
ZENITHSTL	EQ	16-May-2022	5.05	5.30	5.30	5.30	5.30	5.30	5.30	29221	1.55	29	29221	100.00
ZENSARTECH	EQ	16-May-2022	302.20	306.00	306.00	288.10	292.70	291.60	294.09	1073350	3156.58	29563	488169	45.48
ZENTEC	EQ	16-May-2022	150.85	154.00	158.35	152.30	158.35	158.30	156.80	220961	346.46	3824	116892	52.90
ZFCVINDIA	EQ	16-May-2022	7755.80	7840.00	7840.00	7612.05	7650.00	7687.95	7685.43	12875	989.50	4689	8599	66.79
ZODIAC	BE	16-May-2022	92.40	92.00	97.00	90.55	97.00	97.00	96.62	10217	9.87	209	-	-
ZODIACLOTH	EQ	16-May-2022	96.90	99.20	99.85	97.10	97.55	98.10	98.42	7814	7.69	273	5370	68.72
ZOMATO	EQ	16-May-2022	56.85	56.85	57.70	54.75	56.20	56.40	56.15	37036105	20793.97	98439	6157916	16.63
ZOTA	EQ	16-May-2022	269.50	272.25	276.00	266.15	276.00	272.80	271.07	9715	26.33	438	5082	52.31
ZUARI	EQ	16-May-2022	161.25	162.95	168.00	159.10	168.00	167.55	164.86	139904	230.65	3774	66743	47.71
ZUARIGLOB	EQ	16-May-2022	156.95	157.00	162.85	155.85	161.00	160.90	159.97	42359	67.76	1370	19715	46.54
ZYDUSLIFE	EQ	16-May-2022	340.85	339.55	347.00	337.10	344.80	345.10	344.47	961959	3313.64	24255	344951	35.86
ZYDUSWELL	EQ	16-May-2022	1583.35	1601.50	1630.00	1576.00	1603.00	1606.70	1606.73	24439	392.67	5561	13807	56.50