nse-sec-bhavdata-full-2022-05-17.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	17-May-2022	81.65	81.75	86.90	81.35	84.00	84.30	84.76	364019	308.55	5414	121538	33.39
21STCENMGM	EQ	17-May-2022	25.95	26.00	26.45	25.60	25.65	25.95	25.89	10818	2.80	127	7408	68.48
3IINFOLTD	EQ	17-May-2022	49.95	50.65	52.20	49.80	51.10	50.95	50.93	663698	338.01	7523	282619	42.58
3MINDIA	EQ	17-May-2022	17975.10	18150.00	19300.00	17788.80	19000.00	18641.45	18309.59	3629	664.46	2026	2468	68.01
3PLAND	BE	17-May-2022	13.95	13.95	14.55	13.80	14.35	14.30	14.30	1378	0.20	39	-	-
574GS2026	GS	17-May-2022	97.20	99.90	99.90	97.50	97.50	97.50	97.90	605	0.59	4	605	100.00
5PAISA	EQ	17-May-2022	321.30	330.00	330.00	320.65	326.00	326.40	325.40	14581	47.45	714	8725	59.84
63MOONS	EQ	17-May-2022	148.95	148.20	156.35	146.45	156.35	156.35	152.67	97108	148.25	1767	67028	69.02
654GS2032	GS	17-May-2022	96.50	96.50	96.50	96.50	96.50	96.50	96.50	4	0.00	3	4	100.00
667GS2035	GS	17-May-2022	96.75	96.95	96.95	96.60	96.85	96.85	96.94	186	0.18	5	186	100.00
667GS2050	GS	17-May-2022	94.00	94.00	94.00	93.99	93.99	93.99	93.99	1522	1.43	7	1522	100.00
676GS2061	GS	17-May-2022	94.00	98.00	98.00	93.00	95.00	95.00	93.01	1002	0.93	3	1002	100.00
695GS2061	GS	17-May-2022	96.75	96.75	96.75	93.05	93.05	93.05	94.91	201	0.19	3	201	100.00
699GS2051	GS	17-May-2022	96.94	96.95	96.95	96.01	96.94	96.94	96.34	1555	1.50	9	1554	99.94
772GS2055	GS	17-May-2022	112.00	112.00	114.00	112.00	114.00	114.00	113.00	4	0.00	2	2	50.00
813GS2045	GS	17-May-2022	106.77	111.95	112.00	111.95	112.00	111.97	111.97	246	0.28	3	246	100.00
A2ZINFRA	EQ	17-May-2022	11.15	11.70	11.70	11.60	11.70	11.70	11.69	65540	7.66	147	46471	70.90
AAATECH	SM	17-May-2022	72.00	71.20	71.20	71.20	71.20	71.20	71.20	45000	32.04	5	45000	100.00
AAKASH	EQ	17-May-2022	20.50	20.70	20.90	20.00	20.50	20.50	20.51	66791	13.70	342	59266	88.73
AAREYDRUGS	EQ	17-May-2022	40.85	41.45	43.30	41.15	42.40	42.20	42.05	27120	11.40	557	17501	64.53
AARON	EQ	17-May-2022	121.05	119.05	127.10	119.05	127.10	126.85	125.88	8104	10.20	290	6121	75.53
AARTIDRUGS	EQ	17-May-2022	419.10	420.85	427.65	419.00	420.00	419.65	421.21	120786	508.76	7842	71820	59.46
AARTIIND	EQ	17-May-2022	758.40	751.10	777.45	751.10	774.60	772.75	766.21	837094	6413.87	21677	479116	57.24
AARTISURF	EQ	17-May-2022	678.25	694.00	725.00	680.00	718.40	713.75	704.48	9845	69.36	1150	5496	55.83
AARVEEDEN	EQ	17-May-2022	23.85	24.65	24.65	23.40	23.65	23.70	23.78	12209	2.90	186	8062	66.03
AARVI	EQ	17-May-2022	96.45	94.55	99.00	92.20	99.00	97.90	95.56	7295	6.97	139	4046	55.46
AAVAS	EQ	17-May-2022	2193.00	2191.00	2208.10	2165.00	2194.90	2187.35	2187.15	41296	903.21	8024	19369	46.90
ABAN	EQ	17-May-2022	48.20	49.80	51.75	48.70	50.70	50.95	50.44	256406	129.32	3972	104975	40.94
ABB	EQ	17-May-2022	2251.80	2275.70	2319.25	2260.00	2295.00	2294.35	2297.54	139859	3213.31	16088	43723	31.26
ABBOTINDIA	EQ	17-May-2022	16500.25	16499.60	17838.00	16439.20	17544.00	17636.10	17345.04	57647	9998.89	15415	7701	13.36
ABCAPITAL	EQ	17-May-2022	95.05	98.00	102.65	95.85	102.20	102.10	98.99	8876260	8786.96	46891	1718070	19.36
ABCOTS	SM	17-May-2022	40.00	40.00	40.00	40.00	40.00	40.00	40.00	4000	1.60	1	4000	100.00
ABFRL	EQ	17-May-2022	271.70	273.50	281.75	271.85	280.45	280.05	277.64	3285418	9121.65	25112	1002906	30.53
ABMINTLLTD	EQ	17-May-2022	88.05	93.35	93.35	88.85	93.20	93.15	92.47	761	0.70	35	412	54.14
ABSLAMC	EQ	17-May-2022	451.95	462.00	473.40	453.00	469.40	470.50	460.69	371082	1709.52	10713	292212	78.75
ABSLBANETF	EQ	17-May-2022	33.59	34.29	34.33	33.59	34.25	34.25	34.14	2929	1.00	99	1945	66.40
ABSLNN50ET	EQ	17-May-2022	39.00	39.90	39.90	38.71	39.85	39.74	39.49	1485	0.59	64	1364	91.85
ACC	EQ	17-May-2022	2196.20	2220.00	2255.00	2182.55	2225.00	2225.85	2219.77	1060771	23546.73	63830	444009	41.86
ACCELYA	EQ	17-May-2022	957.00	960.00	990.00	956.10	988.45	977.25	967.16	5564	53.81	903	2692	48.38
ACCURACY	EQ	17-May-2022	238.20	234.70	244.75	234.70	240.95	241.60	241.55	19645	47.45	453	13209	67.24
ACE	EQ	17-May-2022	182.60	184.15	193.55	184.05	192.50	192.65	189.84	291865	554.07	5682	93153	31.92
ACRYSIL	EQ	17-May-2022	665.55	677.00	699.00	665.65	691.90	690.25	684.18	61396	420.06	4028	27113	44.16
ADANIENT	EQ	17-May-2022	2105.90	2133.05	2192.25	2119.40	2183.05	2184.85	2151.72	1061085	22831.53	37030	158046	14.89
ADANIGREEN	EQ	17-May-2022	2281.70	2356.00	2360.00	2211.00	2295.00	2285.80	2277.45	966040	22001.09	81872	306625	31.74
ADANIPORTS	EQ	17-May-2022	712.50	720.00	747.30	715.35	745.50	744.75	730.93	4430294	32382.52	75399	813774	18.37
ADANIPOWER	EQ	17-May-2022	267.35	280.70	280.70	280.70	280.70	280.70	280.70	1419672	3985.02	14616	1419672	100.00
ADANITRANS	EQ	17-May-2022	2249.90	2274.00	2355.00	2232.00	2344.00	2333.40	2297.84	233157	5357.57	24896	107997	46.32
ADFFOODS	EQ	17-May-2022	709.50	712.00	724.70	712.00	714.00	716.85	718.03	4666	33.50	448	2187	46.87
ADL	BE	17-May-2022	54.90	55.00	56.25	53.15	53.50	56.10	54.29	388	0.21	17	-	-
ADORWELD	EQ	17-May-2022	621.20	620.00	650.00	615.00	648.05	647.95	635.01	5990	38.04	641	4233	70.67
ADROITINFO	BE	17-May-2022	10.85	10.65	11.25	10.65	10.90	10.95	10.91	19385	2.12	17	-	-
ADSL	EQ	17-May-2022	126.80	128.30	140.00	125.00	135.55	137.55	132.25	273521	361.72	5889	111663	40.82
ADVANIHOTR	EQ	17-May-2022	68.90	69.80	73.40	68.10	72.10	72.80	70.87	54794	38.83	842	39045	71.26
ADVENZYMES	EQ	17-May-2022	273.15	275.10	285.00	273.40	284.90	283.05	279.67	54690	152.95	2854	19002	34.74
AEGISCHEM	EQ	17-May-2022	194.55	195.55	204.80	193.60	202.95	203.20	200.45	405076	811.97	9283	154340	38.10
AFFLE	EQ	17-May-2022	966.90	982.00	1132.00	939.00	1093.00	1108.80	1048.93	2434123	25532.23	121779	487914	20.04
AGARIND	EQ	17-May-2022	564.50	575.00	599.00	559.65	598.00	593.50	584.29	116288	679.46	13412	47445	40.80
AGI	EQ	17-May-2022	238.80	253.50	260.00	240.50	256.55	254.70	248.85	228778	569.30	8732	117358	51.30
AGRITECH	BE	17-May-2022	79.45	81.05	82.50	75.55	81.50	80.95	78.53	3008	2.36	76	-	-
AGROPHOS	EQ	17-May-2022	50.75	48.25	52.50	48.25	48.25	48.25	49.12	535037	262.83	1798	337066	63.00
AGSTRA	EQ	17-May-2022	98.20	98.20	99.25	96.50	97.90	97.85	97.81	356259	348.44	10287	175546	49.27
AHLADA	EQ	17-May-2022	94.65	97.45	104.60	97.45	100.00	99.35	100.71	91440	92.09	1986	31201	34.12
AHLEAST	EQ	17-May-2022	231.95	226.90	243.90	226.80	243.00	240.95	236.47	7325	17.32	872	2380	32.49
AHLUCONT	EQ	17-May-2022	454.45	455.00	458.00	452.10	455.00	454.95	454.61	8924	40.57	886	6836	76.60
AIAENG	EQ	17-May-2022	1769.90	1779.20	1815.45	1763.65	1800.00	1800.15	1793.65	38139	684.08	6980	27786	72.85
AILIMITED	SM	17-May-2022	26.00	27.30	27.30	27.30	27.30	27.30	27.30	6000	1.64	2	6000	100.00
AIRAN	EQ	17-May-2022	19.10	19.40	19.50	18.40	18.40	18.60	18.81	354343	66.66	1390	275621	77.78
AIROLAM	EQ	17-May-2022	67.95	68.00	69.25	66.00	69.25	68.05	68.00	17094	11.62	150	15751	92.14
AIRTELPP	E1	17-May-2022	313.80	319.50	325.50	308.45	319.70	319.35	321.36	324051	1041.37	4785	206314	63.67
AISL	SM	17-May-2022	53.95	54.00	54.00	54.00	54.00	54.00	54.00	3600	1.94	3	3600	100.00
AJANTPHARM	EQ	17-May-2022	1683.40	1692.30	1735.10	1659.65	1701.25	1706.55	1683.63	54587	919.04	6771	35015	64.15
AJMERA	EQ	17-May-2022	266.15	269.90	285.40	269.35	283.95	281.90	277.98	51856	144.15	4123	16202	31.24
AJOONI	EQ	17-May-2022	60.90	62.90	63.10	59.00	59.00	59.85	61.27	29340	17.98	296	15894	54.17
AJRINFRA	BE	17-May-2022	1.75	1.80	1.80	1.75	1.80	1.80	1.80	386710	6.95	274	-	-
AKASH	EQ	17-May-2022	38.65	40.55	40.55	39.90	40.55	40.55	40.55	23152	9.39	189	19955	86.19
AKG	EQ	17-May-2022	28.45	28.95	33.80	28.20	32.25	32.55	32.17	300918	96.79	2603	108173	35.95
AKSHARCHEM	EQ	17-May-2022	315.00	319.65	334.85	314.65	332.00	329.50	323.95	4673	15.14	352	3300	70.62
AKSHOPTFBR	EQ	17-May-2022	9.90	10.05	10.70	9.95	10.70	10.55	10.27	403253	41.43	795	255599	63.38
AKZOINDIA	EQ	17-May-2022	1759.00	1759.05	1780.00	1750.95	1780.00	1773.45	1767.79	2604	46.03	625	1023	39.29
ALANKIT	EQ	17-May-2022	12.90	13.15	13.25	12.40	13.10	13.00	12.90	223457	28.82	1177	123294	55.18
ALBERTDAVD	EQ	17-May-2022	528.95	525.20	536.90	523.55	526.10	527.60	529.49	5817	30.80	525	4553	78.27
ALEMBICLTD	EQ	17-May-2022	68.30	69.70	71.80	67.60	71.20	70.25	68.97	136000	93.80	2624	56055	41.22
ALICON	EQ	17-May-2022	677.00	667.00	690.55	664.95	680.00	680.00	677.40	11990	81.22	756	7984	66.59
ALKALI	BE	17-May-2022	84.50	86.65	88.60	85.00	88.60	88.55	87.32	2513	2.19	58	-	-
ALKEM	EQ	17-May-2022	2906.40	2910.00	2921.65	2874.15	2915.00	2902.75	2895.86	50528	1463.22	6731	16802	33.25
ALKYLAMINE	EQ	17-May-2022	3027.95	3044.95	3078.25	3031.00	3058.00	3060.70	3055.26	20800	635.49	4981	8168	39.27
ALLCARGO	EQ	17-May-2022	319.15	321.50	324.40	316.60	322.50	322.00	320.62	252832	810.64	7425	150700	59.60
ALLSEC	EQ	17-May-2022	479.55	480.00	503.90	463.40	495.95	494.65	485.21	14987	72.72	1605	6306	42.08
ALMONDZ	EQ	17-May-2022	98.35	100.30	100.60	97.00	100.00	100.05	99.13	3279	3.25	127	1599	48.76
ALOKINDS	EQ	17-May-2022	22.85	23.00	23.75	22.75	23.60	23.55	23.25	11842536	2753.41	11862	3121367	26.36
ALPA	EQ	17-May-2022	67.15	69.00	69.75	67.90	69.70	68.85	68.82	22286	15.34	492	15255	68.45
ALPHAGEO	EQ	17-May-2022	270.80	272.85	285.60	268.95	283.45	283.55	277.68	11703	32.50	835	5004	42.76
AMARAJABAT	EQ	17-May-2022	515.95	514.10	523.25	512.05	523.20	522.05	517.55	353541	1829.77	12432	114060	32.26
AMBER	EQ	17-May-2022	2703.60	2698.00	2799.40	2563.65	2677.00	2679.95	2667.10	825923	22028.22	90726	175732	21.28
AMBICAAGAR	EQ	17-May-2022	22.35	22.00	22.85	21.90	22.70	22.60	22.26	27883	6.21	197	17626	63.21
AMBIKCO	EQ	17-May-2022	1924.45	1948.00	1980.00	1935.05	1961.00	1964.45	1965.82	21715	426.88	3270	11826	54.46
AMBUJACEM	EQ	17-May-2022	368.00	371.00	372.15	364.00	369.00	368.80	368.34	9431128	34739.02	157132	3536182	37.49
AMDIND	EQ	17-May-2022	39.15	39.20	41.80	39.20	40.95	40.90	40.61	51404	20.87	636	29808	57.99
AMIORG	EQ	17-May-2022	981.75	976.40	996.40	955.00	964.90	962.20	967.46	145846	1411.01	12131	46736	32.04
AMJLAND	EQ	17-May-2022	25.90	26.75	28.45	26.65	28.15	28.10	27.64	56769	15.69	1213	34436	60.66
AMRUTANJAN	EQ	17-May-2022	828.70	832.85	835.75	819.95	832.00	825.30	826.98	15571	128.77	2760	7717	49.56
ANANDRATHI	EQ	17-May-2022	615.25	624.75	668.00	616.25	662.50	659.90	648.92	117143	760.17	6152	35508	30.31
ANANTRAJ	EQ	17-May-2022	51.85	52.30	54.70	52.05	53.80	53.85	53.11	736746	391.28	7064	129936	17.64
ANDHRACEMT	EQ	17-May-2022	8.90	9.25	9.30	9.10	9.30	9.30	9.29	294450	27.36	553	196869	66.86
ANDHRAPAP	EQ	17-May-2022	321.30	339.50	345.00	335.10	338.60	343.90	341.88	135079	461.81	6931	74610	55.23
ANDHRSUGAR	EQ	17-May-2022	136.10	138.90	148.00	138.15	147.40	146.70	143.91	585406	842.45	8261	192657	32.91
ANDREWYU	EQ	17-May-2022	23.05	23.30	24.20	23.20	24.00	23.95	23.72	172929	41.01	891	85815	49.62
ANGELONE	EQ	17-May-2022	1329.90	1349.90	1470.00	1338.10	1459.00	1462.60	1424.36	2113063	30097.69	72926	302715	14.33
ANIKINDS	EQ	17-May-2022	25.80	26.60	27.05	26.00	27.05	27.05	26.74	16711	4.47	138	12755	76.33
ANKITMETAL	EQ	17-May-2022	6.40	6.45	6.70	6.40	6.70	6.70	6.65	111769	7.43	334	64818	57.99
ANMOL	EQ	17-May-2022	188.55	190.00	194.00	184.70	193.65	190.00	190.37	12929	24.61	730	5696	44.06
ANSALAPI	BE	17-May-2022	14.50	14.55	15.05	14.10	14.80	14.55	14.68	77206	11.34	200	-	-
ANSALHSG	EQ	17-May-2022	6.85	6.95	7.15	6.85	7.15	7.15	7.01	61116	4.29	170	41993	68.71
ANTGRAPHIC	BE	17-May-2022	1.15	1.15	1.20	1.10	1.15	1.20	1.18	527643	6.20	642	-	-
ANUP	EQ	17-May-2022	811.75	819.00	824.00	799.00	809.95	809.00	812.31	13204	107.26	1222	8118	61.48
ANURAS	EQ	17-May-2022	790.20	793.40	795.00	779.10	782.10	783.75	786.69	73486	578.11	7282	31128	42.36
APARINDS	EQ	17-May-2022	601.05	610.00	623.50	595.00	620.05	611.85	602.88	20190	121.72	2492	8239	40.81
APCL	EQ	17-May-2022	230.60	230.60	234.90	226.50	232.00	231.85	230.68	26027	60.04	1178	12149	46.68
APCOTEXIND	EQ	17-May-2022	537.45	543.95	591.15	537.00	591.15	591.15	573.51	246914	1416.08	10252	89144	36.10
APEX	EQ	17-May-2022	269.80	274.65	279.30	270.00	279.00	278.65	275.21	55409	152.49	6795	19037	34.36
APLAPOLLO	EQ	17-May-2022	888.65	905.00	920.10	888.90	905.95	913.05	908.60	477283	4336.58	20477	285493	59.82
APLLTD	EQ	17-May-2022	739.15	739.15	749.00	733.00	747.65	748.05	741.84	291063	2159.22	6370	134691	46.28
APOLLO	EQ	17-May-2022	117.75	116.80	123.00	116.80	121.70	121.50	120.07	45069	54.11	1104	23312	51.73
APOLLOHOSP	EQ	17-May-2022	3686.75	3712.00	3832.95	3678.05	3819.00	3813.15	3769.69	843357	31791.91	60666	390674	46.32
APOLLOPIPE	EQ	17-May-2022	504.05	509.90	531.00	497.65	525.30	528.35	518.08	76227	394.91	5651	33036	43.34
APOLLOTYRE	EQ	17-May-2022	210.35	209.20	215.70	208.00	215.50	214.90	212.45	4934672	10483.91	38586	1255955	25.45
APOLSINHOT	EQ	17-May-2022	669.75	657.00	731.30	657.00	700.00	707.75	692.78	1484	10.28	100	748	50.40
APTECHT	EQ	17-May-2022	266.30	267.50	278.70	267.45	276.90	277.50	274.28	163546	448.57	6998	59311	36.27
APTUS	EQ	17-May-2022	312.25	314.75	322.00	314.55	319.00	318.90	318.99	247483	789.46	12285	125329	50.64
ARCHIDPLY	EQ	17-May-2022	48.20	48.00	51.45	47.60	51.45	50.80	49.44	20329	10.05	437	10883	53.53
ARCHIES	BE	17-May-2022	17.50	17.90	18.05	17.30	18.00	18.00	17.62	6300	1.11	88	-	-
ARENTERP	EQ	17-May-2022	37.90	39.75	39.75	36.05	37.85	37.00	37.08	11247	4.17	144	4824	42.89
ARIES	EQ	17-May-2022	134.70	135.80	141.80	135.05	140.00	141.20	138.75	35409	49.13	1030	20917	59.07
ARIHANTCAP	EQ	17-May-2022	81.25	82.80	82.80	77.20	81.20	80.95	80.13	69834	55.96	713	38376	54.95
ARIHANTSUP	EQ	17-May-2022	132.00	130.00	137.80	130.00	133.00	136.60	134.45	80946	108.84	513	34220	42.28
ARMANFIN	EQ	17-May-2022	950.85	985.00	1010.00	954.00	971.00	984.35	988.11	11081	109.49	1260	5527	49.88
AROGRANITE	EQ	17-May-2022	45.35	46.00	48.45	45.30	46.80	46.80	46.82	50862	23.82	542	17179	33.78
ARROWGREEN	EQ	17-May-2022	102.95	105.10	108.40	104.50	105.50	105.55	106.27	4777	5.08	262	3021	63.24
ARSHIYA	EQ	17-May-2022	22.15	22.40	23.30	22.30	22.55	22.65	22.58	244850	55.29	823	175849	71.82
ARSSINFRA	EQ	17-May-2022	25.95	25.50	26.40	25.05	26.25	25.95	25.81	22714	5.86	266	12768	56.21
ARTEMISMED	EQ	17-May-2022	38.35	38.35	40.10	38.35	39.65	39.20	39.27	83011	32.60	508	62307	75.06
ARTNIRMAN	EQ	17-May-2022	69.05	71.00	71.95	65.60	66.05	66.85	68.22	1512	1.03	84	683	45.17
ARVEE	BE	17-May-2022	83.60	82.00	87.75	80.05	87.70	87.70	84.79	967	0.82	22	-	-
ARVIND	EQ	17-May-2022	99.30	100.95	110.00	100.50	109.75	109.05	105.91	1106264	1171.65	10337	316441	28.60
ARVINDFASN	EQ	17-May-2022	234.40	237.90	247.00	236.20	243.45	244.60	241.99	99771	241.43	5802	48412	48.52
ARVSMART	EQ	17-May-2022	169.00	171.95	176.50	169.55	174.10	175.50	173.28	14434	25.01	326	10246	70.99
ASAHIINDIA	EQ	17-May-2022	411.25	413.00	434.00	410.05	432.50	428.60	417.80	124765	521.27	8499	84672	67.87
ASAHISONG	EQ	17-May-2022	294.50	297.70	312.85	296.00	310.00	308.50	306.86	19969	61.28	1549	13519	67.70
ASAL	BE	17-May-2022	427.20	445.40	448.55	435.75	448.55	448.55	447.27	7332	32.79	274	-	-
ASALCBR	EQ	17-May-2022	448.90	446.10	462.05	446.10	459.75	457.85	456.67	14741	67.32	1296	8074	54.77
ASCOM	SM	17-May-2022	79.65	75.70	75.70	75.70	75.70	75.70	75.70	12000	9.08	3	12000	100.00
ASHAPURMIN	EQ	17-May-2022	120.45	122.90	124.30	119.50	122.60	123.30	122.42	184387	225.73	2669	66809	36.23
ASHIANA	EQ	17-May-2022	126.80	127.50	131.55	125.75	127.10	127.70	128.84	48452	62.43	1047	26250	54.18
ASHIMASYN	EQ	17-May-2022	12.35	12.65	12.80	12.15	12.65	12.65	12.58	54741	6.89	300	40277	73.58
ASHOKA	EQ	17-May-2022	74.35	74.95	75.50	74.55	75.40	75.25	75.12	516628	388.07	6638	310157	60.03
ASHOKLEY	EQ	17-May-2022	125.55	125.50	127.90	124.50	127.50	127.55	126.05	8320236	10487.36	48371	1524535	18.32
ASIANENE	EQ	17-May-2022	90.00	93.50	95.40	89.90	95.00	94.75	93.16	68393	63.71	1537	34814	50.90
ASIANHOTNR	EQ	17-May-2022	77.20	78.00	79.30	77.35	78.35	78.50	78.41	7996	6.27	184	3748	46.87
ASIANPAINT	EQ	17-May-2022	2999.90	2998.90	3056.60	2951.00	3045.00	3050.00	3004.20	1179081	35421.91	98252	301164	25.54
ASIANTILES	EQ	17-May-2022	69.80	70.40	71.40	67.80	68.40	68.30	68.95	1248795	861.05	9462	564852	45.23
ASPINWALL	EQ	17-May-2022	173.15	176.95	182.00	171.30	178.30	177.60	177.79	7602	13.52	262	4596	60.46
ASTEC	EQ	17-May-2022	1837.35	1830.00	1871.00	1788.65	1847.50	1848.90	1841.13	38711	712.72	4214	20442	52.81
ASTERDM	EQ	17-May-2022	169.60	171.05	174.35	170.10	173.10	173.15	172.41	106947	184.39	3351	34125	31.91
ASTRAL	EQ	17-May-2022	1712.75	1723.00	1779.00	1723.00	1753.75	1752.75	1758.53	352218	6193.87	34204	195724	55.57
ASTRAMICRO	EQ	17-May-2022	219.55	221.45	235.70	221.20	235.30	235.20	230.02	275089	632.77	3976	152489	55.43
ASTRAZEN	EQ	17-May-2022	2518.75	2569.00	2585.70	2540.25	2570.00	2573.55	2559.43	4545	116.33	1916	2427	53.40
ASTRON	EQ	17-May-2022	45.90	46.55	46.55	45.00	46.00	45.85	45.70	18313	8.37	306	10129	55.31
ATALREAL	SM	17-May-2022	139.45	122.65	139.40	120.00	138.00	137.30	132.00	88000	116.16	47	24000	27.27
ATFL	EQ	17-May-2022	819.80	823.90	823.90	812.25	814.00	816.10	817.43	1856	15.17	264	1241	66.86
ATGL	EQ	17-May-2022	2388.55	2414.15	2518.00	2385.15	2518.00	2500.50	2466.73	371040	9152.56	19790	258898	69.78
ATLANTA	EQ	17-May-2022	15.50	15.85	16.10	15.70	16.00	16.00	15.98	33895	5.42	362	17665	52.12
ATUL	EQ	17-May-2022	8240.30	8290.00	8429.95	8215.10	8390.10	8403.70	8357.12	36911	3084.70	4608	25839	70.00
ATULAUTO	EQ	17-May-2022	172.80	173.00	177.95	172.50	176.80	176.60	175.63	51470	90.40	1234	35301	68.59
AUBANK	EQ	17-May-2022	1306.20	1325.00	1325.00	1306.50	1316.25	1315.40	1315.98	1079297	14203.34	41381	616811	57.15
AURIONPRO	EQ	17-May-2022	312.05	315.95	337.00	312.00	332.60	334.85	328.57	43567	143.15	1205	26956	61.87
AUROPHARMA	EQ	17-May-2022	551.10	551.10	555.05	533.20	534.00	535.65	540.31	3332778	18007.39	80228	1556069	46.69
AURUM	BE	17-May-2022	88.05	88.05	90.95	88.05	90.00	90.10	89.80	37808	33.95	770	-	-
AUSOMENT	EQ	17-May-2022	68.80	70.95	73.00	70.00	71.25	72.00	71.40	3184	2.27	194	2456	77.14
AUTOAXLES	EQ	17-May-2022	1448.55	1472.00	1684.90	1436.00	1622.00	1624.50	1595.23	163434	2607.15	11898	21935	13.42
AUTOBEES	EQ	17-May-2022	107.15	109.49	109.72	107.05	109.71	109.44	108.50	12647	13.72	193	10555	83.46
AUTOIND	BE	17-May-2022	58.65	59.65	60.90	59.00	60.90	60.70	59.91	28741	17.22	150	-	-
AVADHSUGAR	EQ	17-May-2022	618.65	624.70	659.90	622.45	655.20	655.95	644.81	236433	1524.55	11274	65079	27.53
AVANTIFEED	EQ	17-May-2022	448.90	453.45	461.90	446.00	454.50	455.50	453.28	347712	1576.12	13047	158285	45.52
AVROIND	EQ	17-May-2022	124.40	125.05	129.00	118.20	120.00	120.65	121.80	36901	44.94	733	18065	48.96
AVTNPL	EQ	17-May-2022	100.80	101.90	105.00	100.00	104.90	104.50	102.91	135564	139.51	3879	64009	47.22
AWHCL	EQ	17-May-2022	243.00	247.00	259.90	245.00	258.30	258.20	252.59	52907	133.64	2564	29558	55.87
AWL	BE	17-May-2022	577.40	584.00	606.25	579.90	606.25	606.25	597.49	1723099	10295.42	32318	-	-
AXISBANK	EQ	17-May-2022	638.95	642.90	657.50	641.15	654.75	654.95	650.65	8152237	53042.67	171166	4421283	54.23
AXISBNKETF	EQ	17-May-2022	336.89	339.00	344.60	336.89	344.60	344.25	339.86	330	1.12	46	202	61.21
AXISBPSETF	EQ	17-May-2022	10.31	10.28	10.37	10.28	10.35	10.29	10.34	7589	0.78	659	5176	68.20
AXISCADES	EQ	17-May-2022	144.45	148.00	151.65	139.35	151.65	149.05	145.67	153847	224.10	1993	81975	53.28
AXISCETF	EQ	17-May-2022	67.78	67.90	67.90	65.70	67.85	65.80	66.01	1348	0.89	46	1109	82.27
AXISGOLD	EQ	17-May-2022	43.40	43.99	43.99	43.56	43.69	43.64	43.78	21123	9.25	982	16393	77.61
AXISHCETF	EQ	17-May-2022	80.98	79.80	80.50	79.64	80.50	80.06	79.81	1342	1.07	84	882	65.72
AXISNIFTY	EQ	17-May-2022	169.06	177.90	177.90	169.02	171.40	172.11	171.44	5167	8.86	153	3876	75.01
AXISTECETF	EQ	17-May-2022	307.38	301.00	315.00	301.00	314.70	311.66	308.63	579	1.79	90	403	69.60
AYMSYNTEX	EQ	17-May-2022	101.90	103.00	106.75	102.90	106.40	105.65	104.90	40190	42.16	726	19939	49.61
BAFNAPH	EQ	17-May-2022	126.45	127.00	132.75	120.70	125.00	128.70	124.66	4598	5.73	255	2805	61.00
BAGFILMS	BE	17-May-2022	6.30	6.50	6.60	6.50	6.60	6.60	6.59	89177	5.87	105	-	-
BAJAJ-AUTO	EQ	17-May-2022	3715.85	3725.10	3787.00	3725.10	3741.10	3742.90	3761.34	402398	15135.54	35444	157710	39.19
BAJAJCON	EQ	17-May-2022	146.95	148.00	151.00	145.40	150.80	148.85	147.34	401100	590.99	10644	169632	42.29
BAJAJELEC	EQ	17-May-2022	915.20	919.90	1050.00	918.95	987.00	998.75	981.03	829707	8139.68	55385	117867	14.21
BAJAJFINSV	EQ	17-May-2022	12655.25	12704.80	13020.70	12630.00	12975.00	12972.10	12824.41	428606	54966.17	56667	169197	39.48
BAJAJHCARE	EQ	17-May-2022	305.65	310.00	314.90	301.00	307.55	310.20	308.08	23970	73.85	1599	13325	55.59
BAJAJHIND	EQ	17-May-2022	15.05	15.15	15.80	14.80	15.80	15.80	15.36	9213879	1415.70	9776	4321540	46.90
BAJAJHLDNG	EQ	17-May-2022	4907.40	4950.00	4998.00	4901.00	4930.00	4950.90	4937.32	22783	1124.87	6461	6362	27.92
BAJFINANCE	EQ	17-May-2022	5645.40	5660.00	5849.00	5652.00	5845.00	5837.30	5767.26	1401770	80843.71	121470	468666	33.43
BALAJITELE	EQ	17-May-2022	57.95	58.45	61.00	58.10	59.65	60.05	59.50	128250	76.31	1500	73774	57.52
BALAMINES	EQ	17-May-2022	2921.05	2949.00	3045.00	2913.00	3042.25	3028.25	2984.41	82094	2450.02	10605	32979	40.17
BALAXI	EQ	17-May-2022	425.35	426.15	430.00	414.25	419.00	419.75	423.73	1833	7.77	150	1435	78.29
BALKRISHNA	EQ	17-May-2022	42.25	44.30	44.35	43.95	44.35	44.35	44.27	4677	2.07	46	3426	73.25
BALKRISIND	EQ	17-May-2022	2050.45	2051.00	2140.00	2020.15	2135.00	2127.20	2085.05	333457	6952.74	25628	48396	14.51
BALLARPUR	BZ	17-May-2022	1.65	1.60	1.60	1.60	1.60	1.60	1.60	783090	12.53	268	-	-
BALMLAWRIE	EQ	17-May-2022	114.50	115.10	115.90	114.60	115.70	115.55	115.22	80173	92.37	2295	45960	57.33
BALPHARMA	EQ	17-May-2022	101.40	102.35	104.90	102.00	103.00	103.25	103.53	17827	18.46	528	9868	55.35
BALRAMCHIN	EQ	17-May-2022	411.10	414.75	422.90	410.40	422.90	420.70	415.49	2156315	8959.33	33189	277852	12.89
BANARBEADS	EQ	17-May-2022	75.60	77.30	77.35	75.65	77.25	76.80	76.48	6187	4.73	154	4836	78.16
BANARISUG	EQ	17-May-2022	2470.85	2500.00	2548.00	2461.90	2530.00	2529.10	2510.51	1647	41.35	378	826	50.15
BANCOINDIA	EQ	17-May-2022	124.40	125.05	128.40	123.95	128.00	128.05	126.32	40313	50.92	1735	22149	54.94
BANDHANBNK	EQ	17-May-2022	338.45	341.95	349.55	334.55	341.10	341.55	342.42	14810407	50714.47	121065	3074304	20.76
BANG	EQ	17-May-2022	43.35	45.00	45.50	42.10	45.50	45.00	44.29	53618	23.75	536	31703	59.13
BANKA	EQ	17-May-2022	75.50	75.00	78.95	73.10	74.05	74.90	75.45	5010	3.78	80	3280	65.47
BANKBARODA	EQ	17-May-2022	99.85	100.75	102.85	99.50	102.00	102.15	101.21	27647316	27982.77	78965	7186645	25.99
BANKBEES	EQ	17-May-2022	338.80	341.75	346.20	339.45	345.90	345.60	342.89	670609	2299.46	9798	356718	53.19
BANKINDIA	EQ	17-May-2022	43.35	43.70	44.95	43.55	44.75	44.80	44.30	1984117	878.93	6381	720510	36.31
BANSWRAS	EQ	17-May-2022	224.85	228.60	236.95	224.90	234.10	234.85	232.64	17272	40.18	537	8861	51.30
BARBEQUE	EQ	17-May-2022	999.80	999.80	1017.85	985.50	999.85	999.45	997.53	45273	451.61	3544	20482	45.24
BARTRONICS	BZ	17-May-2022	4.85	4.95	5.05	4.85	5.05	5.05	5.01	14568	0.73	52	-	-
BASF	EQ	17-May-2022	2413.60	2425.70	2474.90	2401.00	2463.90	2456.50	2426.64	27993	679.29	6264	12100	43.23
BASML	EQ	17-May-2022	68.25	69.25	72.00	68.50	71.95	71.55	70.30	119190	83.79	1898	72937	61.19
BATAINDIA	EQ	17-May-2022	1690.90	1704.00	1768.40	1691.10	1762.85	1763.10	1735.36	184658	3204.49	10880	68638	37.17
BAYERCROP	EQ	17-May-2022	4467.65	4484.50	4774.00	4468.00	4700.00	4618.60	4591.00	7518	345.15	2302	4068	54.11
BBETF0432	EQ	17-May-2022	982.96	985.00	985.00	982.10	984.99	984.81	984.79	2949	29.04	17	2669	90.51
BBL	EQ	17-May-2022	1475.05	1482.45	1610.00	1482.45	1591.00	1599.75	1552.69	10689	165.97	2429	3551	33.22
BBOX	EQ	17-May-2022	184.90	181.20	183.90	166.80	173.00	172.10	173.01	85877	148.57	3568	32672	38.05
BBTC	EQ	17-May-2022	926.30	935.00	949.90	929.80	945.20	945.35	942.52	38596	363.78	2648	13616	35.28
BBTCL	SM	17-May-2022	250.00	250.00	258.55	250.00	258.55	258.55	251.94	7000	17.64	5	6000	85.71
BCG	EQ	17-May-2022	64.35	65.85	65.85	62.80	63.70	63.45	64.00	1671684	1069.93	12400	1071326	64.09
BCLIND	BE	17-May-2022	381.10	388.75	398.00	388.75	397.80	397.45	396.16	32469	128.63	641	-	-
BCONCEPTS	BE	17-May-2022	94.75	99.45	99.45	95.10	99.45	99.45	98.44	2279	2.24	23	-	-
BCP	EQ	17-May-2022	4.95	5.20	5.25	4.85	5.00	4.90	4.94	239163	11.81	572	139085	58.15
BDL	EQ	17-May-2022	689.00	695.70	728.85	693.15	711.00	712.35	713.47	1917006	13677.35	80300	505970	26.39
BEARDSELL	EQ	17-May-2022	14.35	15.55	15.55	14.15	15.20	15.05	14.85	19489	2.89	159	8248	42.32
BECTORFOOD	EQ	17-May-2022	290.00	292.40	297.15	290.35	295.00	295.25	293.76	56709	166.59	2790	22549	39.76
BEDMUTHA	EQ	17-May-2022	75.80	75.80	79.55	75.80	79.55	79.55	77.98	14000	10.92	268	8950	63.93
BEL	EQ	17-May-2022	226.85	228.80	233.90	226.15	233.40	232.75	229.55	5685300	13050.88	35991	2422160	42.60
BEML	EQ	17-May-2022	1393.60	1402.25	1448.00	1402.25	1443.00	1440.55	1424.15	70607	1005.55	6838	19498	27.61
BEPL	EQ	17-May-2022	110.70	110.70	117.00	110.70	117.00	116.60	114.69	289739	332.30	5827	137664	47.51
BERGEPAINT	EQ	17-May-2022	633.70	638.00	644.20	627.60	642.70	641.40	636.15	830858	5285.51	32272	339618	40.88
BESTAGRO	EQ	17-May-2022	811.10	823.25	846.00	797.70	811.00	818.90	814.15	33989	276.72	2253	15965	46.97
BETA	SM	17-May-2022	803.00	803.50	880.00	803.50	880.00	876.70	852.67	8800	75.03	39	5400	61.36
BEWLTD	SM	17-May-2022	656.25	657.15	657.15	645.00	645.00	645.00	650.91	1250	8.14	5	1250	100.00
BFINVEST	EQ	17-May-2022	270.60	272.35	280.30	270.65	278.00	278.45	276.30	9880	27.30	613	4133	41.83
BFUTILITIE	EQ	17-May-2022	318.60	320.65	336.50	319.35	334.00	334.60	328.96	150555	495.26	6426	52913	35.15
BGRENERGY	EQ	17-May-2022	66.90	67.80	73.55	67.00	73.55	73.15	70.23	163379	114.74	1792	104866	64.19
BHAGCHEM	EQ	17-May-2022	805.80	800.30	815.90	800.30	810.00	810.20	809.73	14189	114.89	541	10862	76.55
BHAGERIA	EQ	17-May-2022	208.45	209.50	214.00	206.70	209.75	210.05	210.56	19531	41.12	821	12883	65.96
BHAGYANGR	EQ	17-May-2022	40.05	40.75	43.00	40.40	42.15	42.20	42.18	36780	15.52	562	18859	51.28
BHAGYAPROP	EQ	17-May-2022	38.80	38.45	40.70	38.35	39.60	39.80	39.68	28000	11.11	163	17162	61.29
BHANDARI	EQ	17-May-2022	6.05	6.65	6.65	6.30	6.65	6.65	6.62	555716	36.76	796	333118	59.94
BHARATFORG	EQ	17-May-2022	661.40	647.20	680.50	647.15	679.70	678.15	670.25	2243124	15034.46	52669	541663	24.15
BHARATGEAR	EQ	17-May-2022	136.10	138.80	142.00	135.85	141.95	140.85	138.69	13989	19.40	488	7150	51.11
BHARATRAS	EQ	17-May-2022	12419.10	12400.00	12545.00	11835.05	12250.00	12353.75	12213.60	5205	635.72	2491	2577	49.51
BHARATWIRE	EQ	17-May-2022	61.95	63.90	65.00	63.30	65.00	65.00	64.59	21785	14.07	285	16806	77.14
BHARTIARTL	EQ	17-May-2022	693.20	695.00	710.00	690.85	705.60	707.05	702.51	4847812	34056.14	96058	2626507	54.18
BHEL	EQ	17-May-2022	48.65	49.90	50.15	48.70	49.90	49.95	49.42	22875497	11306.06	38499	2910599	12.72
BIGBLOC	BE	17-May-2022	99.40	104.35	104.35	104.35	104.35	104.35	104.35	4202	4.38	45	-	-
BIL	EQ	17-May-2022	174.35	170.05	178.80	170.05	176.50	177.10	175.45	14677	25.75	539	10122	68.97
BINDALAGRO	EQ	17-May-2022	23.10	23.45	23.90	23.05	23.75	23.75	23.58	138057	32.56	720	85669	62.05
BIOCON	EQ	17-May-2022	319.90	322.65	332.00	320.25	331.90	330.45	325.88	1061358	3458.75	19697	232772	21.93
BIOFILCHEM	EQ	17-May-2022	59.55	60.65	60.65	57.00	59.00	58.30	59.01	14069	8.30	467	8213	58.38
BIRET	RR	17-May-2022	306.64	306.99	321.94	306.99	320.01	319.10	315.08	36808	115.97	1126	31456	85.46
BIRLACABLE	EQ	17-May-2022	119.60	122.00	130.10	120.00	128.70	127.60	127.08	246735	313.56	5248	71080	28.81
BIRLACORPN	EQ	17-May-2022	1014.25	1023.40	1038.00	990.00	1035.00	1027.65	1019.21	83933	855.45	8825	29600	35.27
BIRLAMONEY	EQ	17-May-2022	59.30	59.15	64.00	58.70	62.60	62.45	61.06	68313	41.71	923	43344	63.45
BIRLATYRE	EQ	17-May-2022	10.45	9.95	10.55	9.95	9.95	9.95	9.97	5012038	499.82	3967	3488452	69.60
BKMINDST	BZ	17-May-2022	2.00	2.00	2.10	1.95	2.00	2.05	2.04	45444	0.93	174	-	-
BLBLIMITED	EQ	17-May-2022	22.40	22.80	23.50	21.60	23.50	23.50	22.78	61781	14.07	244	45645	73.88
BLISSGVS	EQ	17-May-2022	72.20	72.80	73.20	71.00	72.30	72.50	72.25	73902	53.39	2570	39541	53.50
BLKASHYAP	EQ	17-May-2022	21.35	21.85	22.40	21.30	22.40	22.40	22.21	68773	15.27	373	59976	87.21
BLS	EQ	17-May-2022	167.45	169.80	174.80	168.15	169.50	169.25	171.34	333903	572.12	24833	158673	47.52
BLUEDART	EQ	17-May-2022	6847.20	6949.00	7099.00	6860.00	7080.00	7060.85	6964.31	12650	880.99	4058	6291	49.73
BLUESTARCO	EQ	17-May-2022	1008.90	1013.80	1029.50	996.95	1022.85	1017.10	1006.85	140888	1418.52	4078	117053	83.08
BMETRICS	SM	17-May-2022	387.25	403.60	405.45	403.60	405.45	405.45	404.53	2400	9.71	2	2400	100.00
BODALCHEM	EQ	17-May-2022	94.70	95.20	100.20	95.20	99.10	98.75	97.86	741384	725.55	13620	179712	24.24
BOMDYEING	EQ	17-May-2022	106.70	107.50	108.80	105.35	107.85	107.90	107.34	2609017	2800.44	16335	548842	21.04
BOROLTD	EQ	17-May-2022	308.85	310.90	319.95	308.15	318.75	318.45	315.49	64504	203.50	2865	29500	45.73
BORORENEW	EQ	17-May-2022	629.15	632.45	649.00	618.30	646.75	643.60	635.17	613353	3895.80	18590	153951	25.10
BOSCHLTD	EQ	17-May-2022	13209.55	13350.00	13671.95	13280.00	13612.00	13629.05	13463.50	14982	2017.10	4403	4147	27.68
BPCL	EQ	17-May-2022	336.10	336.00	342.95	334.15	342.95	342.45	340.16	4798210	16321.65	55809	2861223	59.63
BPL	EQ	17-May-2022	65.65	67.90	68.40	65.65	67.80	67.45	67.42	60550	40.82	843	36365	60.06
BRFL	BZ	17-May-2022	5.85	5.90	6.00	5.75	5.75	5.80	5.85	117276	6.87	213	-	-
BRIGADE	EQ	17-May-2022	428.55	427.80	440.00	425.00	439.00	439.00	436.83	289773	1265.83	11847	205541	70.93
BRIGHT	SM	17-May-2022	5.05	5.00	5.25	4.95	5.20	5.20	5.12	69000	3.54	23	54000	78.26
BRITANNIA	EQ	17-May-2022	3284.90	3289.00	3382.90	3285.45	3369.60	3368.85	3351.26	277190	9289.35	22692	121831	43.95
BRITANNIA	N2	17-May-2022	31.74	31.72	31.88	31.72	31.83	31.80	31.76	1121	0.36	29	961	85.73
BRITANNIA	N3	17-May-2022	29.62	29.26	29.66	29.25	29.66	29.66	29.52	2495	0.74	79	2474	99.16
BRNL	EQ	17-May-2022	32.80	33.70	34.25	32.05	32.25	32.55	33.06	35740	11.82	444	22308	62.42
BROOKS	EQ	17-May-2022	81.85	83.70	84.45	82.15	83.15	83.65	83.48	15423	12.88	258	7389	47.91
BSE	EQ	17-May-2022	722.75	720.00	748.00	719.05	743.40	742.85	734.78	1095332	8048.27	35502	330974	30.22
BSHSL	BE	17-May-2022	405.00	405.00	410.00	400.00	402.00	402.00	403.73	440	1.78	14	-	-
BSL	EQ	17-May-2022	106.55	106.95	111.85	102.15	111.15	111.50	106.02	22404	23.75	676	12249	54.67
BSLGOLDETF	EQ	17-May-2022	45.46	45.75	46.25	45.52	46.00	45.80	45.78	25582	11.71	186	16041	62.70
BSLNIFTY	EQ	17-May-2022	17.67	17.72	18.25	17.67	18.17	18.09	17.98	22567	4.06	624	11926	52.85
BSLSENETFG	EQ	17-May-2022	50.88	51.80	52.37	50.30	52.37	51.94	51.53	1127	0.58	131	601	53.33
BSOFT	EQ	17-May-2022	362.15	365.50	388.00	362.50	386.25	383.90	373.94	1785580	6677.02	33213	551324	30.88
BTML	SM	17-May-2022	117.75	118.00	118.00	118.00	118.00	118.00	118.00	2400	2.83	1	2400	100.00
BTML-RE	ST	17-May-2022	17.75	17.00	17.00	10.65	10.65	10.65	12.25	4800	0.59	4	4800	100.00
BURNPUR	EQ	17-May-2022	6.10	6.40	6.45	6.20	6.20	6.30	6.29	201101	12.66	492	110893	55.14
BUTTERFLY	EQ	17-May-2022	1411.40	1408.00	1415.00	1408.00	1410.00	1410.10	1410.55	56731	800.22	1354	52517	92.57
BVCL	BE	17-May-2022	23.90	22.75	25.00	22.75	24.85	24.75	24.24	13146	3.19	89	-	-
BYKE	BE	17-May-2022	37.75	37.80	39.45	37.00	38.20	38.25	38.19	22282	8.51	132	-	-
CALSOFT	EQ	17-May-2022	23.80	24.70	24.95	23.85	24.95	24.95	24.92	18147	4.52	73	17746	97.79
CAMLINFINE	EQ	17-May-2022	104.75	105.75	113.30	105.25	111.10	112.30	109.72	260149	285.44	8406	130656	50.22
CAMPUS	EQ	17-May-2022	326.50	329.00	334.40	314.50	332.20	330.15	323.31	2530474	8181.34	51913	771160	30.47
CAMS	EQ	17-May-2022	2160.10	2179.00	2200.00	2169.60	2194.40	2195.95	2195.83	104586	2296.54	20603	63130	60.36
CANBK	EQ	17-May-2022	197.75	199.45	203.20	195.55	203.05	202.75	199.54	10595436	21141.76	52966	2211642	20.87
CANDC	BZ	17-May-2022	3.85	3.85	4.00	3.80	3.85	3.85	3.85	23396	0.90	40	-	-
CANFINHOME	EQ	17-May-2022	485.75	488.10	494.85	477.20	492.25	489.75	484.30	646566	3131.33	15048	138819	21.47
CANTABIL	EQ	17-May-2022	1091.00	1152.30	1152.30	1055.00	1073.50	1073.15	1078.90	37000	399.19	5277	12013	32.47
CAPACITE	EQ	17-May-2022	111.00	111.00	115.35	110.20	114.20	114.35	114.06	72740	82.97	2124	37195	51.13
CAPLIPOINT	EQ	17-May-2022	713.65	718.95	726.40	714.15	722.00	719.60	719.18	35497	255.29	2738	19367	54.56
CAPTRUST	EQ	17-May-2022	112.90	112.90	117.55	112.90	117.10	116.95	116.13	7833	9.10	203	5154	65.80
CARBORUNIV	EQ	17-May-2022	726.20	733.00	739.40	722.55	723.55	730.95	728.74	171065	1246.61	3649	133540	78.06
CAREERP	EQ	17-May-2022	107.10	106.95	110.95	106.85	110.10	109.50	108.41	12953	14.04	323	6539	50.48
CARERATING	EQ	17-May-2022	412.70	415.10	417.85	411.00	413.00	414.15	413.98	84196	348.56	3430	54069	64.22
CARTRADE	EQ	17-May-2022	574.70	576.00	588.55	576.00	581.10	582.40	582.18	50639	294.81	3900	13553	26.76
CASTROLIND	EQ	17-May-2022	105.30	106.30	107.80	105.65	107.80	107.50	106.99	848381	907.68	11742	544220	64.15
CCCL	EQ	17-May-2022	2.35	2.25	2.45	2.25	2.45	2.45	2.41	545762	13.17	781	413945	75.85
CCHHL	EQ	17-May-2022	7.10	7.55	7.55	7.00	7.20	7.25	7.26	25017	1.82	131	18655	74.57
CCL	EQ	17-May-2022	326.30	329.75	355.00	329.75	351.65	350.40	342.71	300860	1031.09	10448	113630	37.77
CDSL	EQ	17-May-2022	1106.35	1119.00	1167.00	1105.10	1164.00	1154.05	1127.71	732338	8258.66	46077	300550	41.04
CEATLTD	EQ	17-May-2022	1027.05	1030.00	1068.15	1025.80	1054.25	1060.80	1049.24	58663	615.52	5236	15386	26.23
CEBBCO	EQ	17-May-2022	54.10	55.55	55.55	52.50	53.75	53.75	53.69	244185	131.11	2476	108795	44.55
CELEBRITY	EQ	17-May-2022	14.15	15.55	15.55	15.55	15.55	15.55	15.55	32571	5.06	72	30663	94.14
CENTENKA	EQ	17-May-2022	496.00	503.75	519.40	492.30	516.05	514.15	502.78	86381	434.31	3973	44730	51.78
CENTEXT	EQ	17-May-2022	9.60	9.75	10.40	9.55	10.10	10.10	9.98	131603	13.13	495	88031	66.89
CENTRALBK	EQ	17-May-2022	17.50	17.70	17.95	17.55	17.80	17.85	17.70	1289575	228.29	3045	518193	40.18
CENTRUM	EQ	17-May-2022	23.75	23.85	24.40	23.55	24.20	24.20	23.97	196860	47.20	995	94225	47.86
CENTUM	EQ	17-May-2022	411.80	417.70	426.50	413.80	420.00	424.70	423.10	2847	12.05	293	1589	55.81
CENTURYPLY	EQ	17-May-2022	532.35	538.70	545.00	528.80	537.00	538.15	537.28	163045	876.01	9884	46762	28.68
CENTURYTEX	EQ	17-May-2022	703.20	713.70	739.35	713.60	737.05	731.30	725.97	268139	1946.60	9753	36922	13.77
CERA	EQ	17-May-2022	4128.25	4175.00	4175.00	4001.00	4038.00	4061.50	4045.32	11759	475.69	4261	5053	42.97
CEREBRAINT	EQ	17-May-2022	61.90	62.40	66.00	62.00	64.00	64.55	64.14	101704	65.23	1842	52382	51.50
CESC	EQ	17-May-2022	78.55	78.70	80.65	78.10	80.05	80.20	79.68	1245616	992.56	20512	603690	48.47
CGCL	EQ	17-May-2022	630.90	634.00	637.50	621.50	627.60	626.25	626.96	60342	378.32	4534	25724	42.63
CGPOWER	EQ	17-May-2022	167.40	168.90	171.00	167.50	168.00	168.30	168.95	525052	887.06	7201	356119	67.83
CHALET	EQ	17-May-2022	299.75	299.95	315.00	298.75	307.95	307.40	308.96	477292	1474.65	12375	160480	33.62
CHAMBLFERT	EQ	17-May-2022	384.85	386.95	407.00	386.90	406.45	405.90	396.31	2805661	11119.10	51685	1165240	41.53
CHEMBOND	EQ	17-May-2022	163.35	164.90	169.40	162.00	166.50	166.85	165.59	8547	14.15	406	5030	58.85
CHEMCON	EQ	17-May-2022	279.65	281.90	281.95	275.00	279.75	279.35	279.02	57099	159.32	3691	27382	47.96
CHEMFAB	BE	17-May-2022	178.90	177.10	187.70	177.10	182.50	181.50	181.97	9333	16.98	124	-	-
CHEMPLASTS	EQ	17-May-2022	522.55	535.50	538.10	523.65	530.00	528.80	529.94	163270	865.23	16770	94967	58.17
CHENNPETRO	EQ	17-May-2022	284.70	298.90	298.90	292.05	298.90	298.90	298.59	1073653	3205.85	3494	565774	52.70
CHOICEIN	EQ	17-May-2022	314.25	314.95	318.00	312.00	315.80	316.30	314.39	35291	110.95	1576	4097	11.61
CHOLAFIN	EQ	17-May-2022	635.70	640.00	661.90	638.70	658.00	659.70	647.76	1577987	10221.64	25205	762868	48.34
CHOLAHLDNG	EQ	17-May-2022	620.30	625.00	625.00	608.00	618.65	617.25	615.74	25430	156.58	2524	14277	56.14
CIGNITITEC	EQ	17-May-2022	418.30	417.10	417.10	334.65	382.00	382.35	359.39	1396683	5019.49	22906	515131	36.88
CINELINE	BE	17-May-2022	138.05	138.00	142.80	133.00	136.00	136.60	138.65	6186	8.58	119	-	-
CINEVISTA	EQ	17-May-2022	12.60	12.85	13.20	12.50	13.20	13.20	12.95	20163	2.61	115	16229	80.49
CIPLA	EQ	17-May-2022	933.40	935.00	941.05	916.20	940.00	938.00	927.05	2301253	21333.85	72206	936208	40.68
CLEAN	EQ	17-May-2022	1724.25	1710.10	1740.70	1710.10	1730.00	1729.60	1729.58	45801	792.17	5127	24430	53.34
CLEDUCATE	EQ	17-May-2022	116.75	120.50	122.55	118.15	122.55	122.55	121.22	13739	16.65	189	10840	78.90
CLNINDIA	EQ	17-May-2022	454.75	457.05	463.00	454.35	455.80	457.30	458.58	11898	54.56	759	7891	66.32
CLSEL	EQ	17-May-2022	109.75	110.95	114.85	108.60	113.90	113.40	112.30	87558	98.32	2543	48735	55.66
CMICABLES	EQ	17-May-2022	30.00	31.30	31.30	29.50	30.65	30.45	30.38	24373	7.40	282	14956	61.36
CMSINFO	EQ	17-May-2022	236.15	238.85	247.00	237.80	243.00	241.95	241.29	288525	696.19	9203	121800	42.21
COALINDIA	EQ	17-May-2022	171.70	173.40	185.00	173.15	184.80	184.55	180.90	28092052	50818.27	154282	9000060	32.04
COASTCORP	EQ	17-May-2022	323.80	330.00	330.00	322.00	330.00	326.40	325.74	22949	74.75	4447	11716	51.05
COCHINSHIP	EQ	17-May-2022	315.20	316.80	329.80	315.75	328.55	327.60	323.22	129030	417.05	5087	51391	39.83
COFFEEDAY	EQ	17-May-2022	42.35	43.80	44.20	42.40	43.80	43.80	43.46	810507	352.28	3828	344274	42.48
COFORGE	EQ	17-May-2022	3795.70	3820.00	3964.30	3810.75	3947.85	3940.65	3885.21	234291	9102.70	25848	87023	37.14
COLPAL	EQ	17-May-2022	1581.15	1587.00	1597.00	1560.45	1574.15	1575.35	1575.32	301942	4756.55	13946	137112	45.41
COMPINFO	EQ	17-May-2022	29.40	29.20	32.25	27.70	29.10	29.25	30.11	1319060	397.19	8133	458760	34.78
COMPUSOFT	EQ	17-May-2022	21.80	22.20	23.55	22.20	22.95	22.85	22.98	157720	36.24	1289	87886	55.72
CONCOR	EQ	17-May-2022	618.85	623.60	631.90	611.85	628.00	628.25	622.11	988636	6150.40	44767	438967	44.40
CONFIPET	EQ	17-May-2022	49.85	50.30	52.55	49.85	52.00	52.10	51.18	322238	164.93	3737	145968	45.30
CONSOFINVT	EQ	17-May-2022	133.10	135.80	137.00	130.65	132.85	133.90	134.38	2940	3.95	134	1562	53.13
CONSUMBEES	EQ	17-May-2022	71.54	73.85	73.85	70.07	73.27	73.06	71.93	10533	7.58	114	5010	47.56
CONTI	SM	17-May-2022	9.10	8.65	9.50	8.65	8.65	8.65	8.93	9999	0.89	3	6666	66.67
CONTROLPR	EQ	17-May-2022	404.15	407.00	428.00	407.00	424.80	417.35	414.21	10151	42.05	980	5747	56.62
COOLCAPS	SM	17-May-2022	79.90	79.50	81.00	79.50	81.00	80.85	80.29	33000	26.49	11	27000	81.82
CORALFINAC	EQ	17-May-2022	36.80	37.45	37.80	36.10	37.30	37.05	36.87	17886	6.59	241	9125	51.02
CORDSCABLE	EQ	17-May-2022	52.25	52.10	54.60	52.10	54.50	54.20	53.64	14191	7.61	304	9594	67.61
COROMANDEL	EQ	17-May-2022	889.55	894.20	949.25	889.55	948.50	942.75	933.58	1475489	13774.81	56591	571951	38.76
COSMOFILMS	EQ	17-May-2022	1623.45	1639.90	1757.70	1628.75	1728.00	1741.30	1685.64	101562	1711.97	11395	37340	36.77
COUNCODOS	EQ	17-May-2022	4.95	5.00	5.15	4.75	4.90	4.85	4.93	88596	4.37	226	46155	52.10
CPSEETF	EQ	17-May-2022	33.99	33.94	35.40	33.80	35.26	35.27	34.84	894155	311.55	3293	818095	91.49
CRAFTSMAN	EQ	17-May-2022	2278.15	2300.00	2323.85	2247.40	2280.50	2285.00	2288.69	32687	748.10	3012	27315	83.57
CREATIVE	EQ	17-May-2022	511.70	526.60	537.25	519.85	537.25	537.25	534.65	10248	54.79	163	6614	64.54
CREDITACC	EQ	17-May-2022	974.80	950.30	997.80	950.30	985.25	991.65	973.93	131204	1277.84	10702	41972	31.99
CREST	EQ	17-May-2022	171.50	171.95	172.50	170.00	170.70	170.70	171.54	2140	3.67	48	1487	69.49
CRISIL	EQ	17-May-2022	3673.30	3598.00	3649.70	3511.40	3590.00	3594.50	3575.68	100802	3604.35	16897	18574	18.43
CROMPTON	EQ	17-May-2022	351.85	353.70	354.75	346.15	349.80	349.65	350.07	2190864	7669.53	31313	1710553	78.08
CROWN	EQ	17-May-2022	33.50	35.00	35.00	32.55	34.00	33.95	33.94	10769	3.66	37	10126	94.03
CSBBANK	EQ	17-May-2022	189.95	190.90	193.25	190.25	192.90	191.35	191.49	205402	393.33	7086	124056	60.40
CTE	EQ	17-May-2022	58.60	62.45	63.85	58.80	63.85	62.30	60.91	25635	15.61	598	13842	54.00
CUB	EQ	17-May-2022	122.10	123.50	126.05	121.60	125.40	125.80	124.24	1012063	1257.42	10959	468629	46.30
CUBEXTUB	EQ	17-May-2022	26.40	27.85	28.00	26.50	26.50	27.30	27.34	33316	9.11	505	14812	44.46
CUMMINSIND	EQ	17-May-2022	992.50	996.05	1017.00	992.00	1007.00	1008.10	1005.80	421716	4241.61	13854	201165	47.70
CUPID	EQ	17-May-2022	231.70	239.35	254.85	236.00	254.85	253.75	249.30	140051	349.15	3669	63803	45.56
CYBERMEDIA	BE	17-May-2022	20.45	21.45	21.45	19.55	20.15	20.75	20.47	10429	2.13	54	-	-
CYBERTECH	EQ	17-May-2022	141.10	145.00	147.95	143.00	146.00	146.15	145.30	118295	171.88	2470	55499	46.92
CYIENT	EQ	17-May-2022	776.50	780.00	791.65	778.05	786.00	783.55	785.75	185897	1460.68	13768	96316	51.81
DAAWAT	EQ	17-May-2022	77.35	77.95	84.60	77.65	84.15	83.85	81.65	2839319	2318.32	19113	1068740	37.64
DABUR	EQ	17-May-2022	496.80	499.45	503.65	494.30	503.00	501.85	500.64	2052078	10273.57	44333	1307034	63.69
DALBHARAT	EQ	17-May-2022	1435.00	1448.30	1468.00	1406.05	1418.00	1413.70	1428.15	268548	3835.28	21017	121183	45.13
DALMIASUG	EQ	17-May-2022	406.35	412.05	442.25	410.25	437.90	436.45	423.49	180467	764.26	8089	43950	24.35
DAMODARIND	EQ	17-May-2022	52.50	53.05	56.95	52.35	54.90	54.45	53.55	16038	8.59	374	11634	72.54
DANGEE	EQ	17-May-2022	356.25	359.80	365.00	349.70	352.60	353.00	354.66	9643	34.20	404	6428	66.66
DATAMATICS	EQ	17-May-2022	246.70	248.95	296.00	248.20	296.00	296.00	275.32	594094	1635.67	19448	180373	30.36
DATAPATTNS	EQ	17-May-2022	707.60	714.00	725.85	698.20	720.00	721.15	713.28	128485	916.45	10158	41730	32.48
DBCORP	EQ	17-May-2022	79.65	79.65	81.75	79.65	80.70	80.70	80.64	150398	121.28	3224	94260	62.67
DBL	EQ	17-May-2022	223.50	225.00	235.00	224.10	233.30	232.20	229.68	398444	915.14	8128	126825	31.83
DBREALTY	EQ	17-May-2022	63.25	65.00	66.40	63.50	66.40	66.40	65.47	157723	103.26	1045	128011	81.16
DBSTOCKBRO	EQ	17-May-2022	24.85	24.75	26.05	23.80	24.75	24.95	25.15	3937	0.99	95	3110	78.99
DCAL	EQ	17-May-2022	115.55	116.30	119.85	114.35	119.40	118.30	116.80	357558	417.61	5879	190225	53.20
DCBBANK	EQ	17-May-2022	83.35	83.40	84.70	83.35	84.00	83.95	83.90	1258580	1055.93	5290	923021	73.34
DCI	SM	17-May-2022	41.90	42.10	42.10	42.00	42.00	42.00	42.05	12000	5.05	2	12000	100.00
DCM	EQ	17-May-2022	75.30	73.60	76.90	73.60	76.70	76.30	75.86	33589	25.48	696	14906	44.38
DCMFINSERV	EQ	17-May-2022	3.05	3.20	3.20	3.05	3.05	3.05	3.19	4787	0.15	28	4780	99.85
DCMNVL	EQ	17-May-2022	190.30	194.00	197.70	190.65	196.00	195.90	193.78	26962	52.25	746	16740	62.09
DCMSHRIRAM	EQ	17-May-2022	917.20	920.00	938.00	897.05	927.00	926.90	913.75	257804	2355.69	17741	84744	32.87
DCMSRIND	EQ	17-May-2022	89.50	89.95	94.00	89.95	93.40	93.45	92.19	217489	200.51	4092	103868	47.76
DCW	EQ	17-May-2022	40.60	40.95	42.60	40.50	42.60	42.30	41.61	601549	250.33	2194	330970	55.02
DECCANCE	EQ	17-May-2022	503.35	523.90	523.90	504.10	522.00	517.45	510.21	9069	46.27	621	6957	76.71
DEEPAKFERT	EQ	17-May-2022	549.85	555.00	577.30	548.20	577.30	577.30	565.60	244052	1380.37	15525	124155	50.87
DEEPAKNTR	EQ	17-May-2022	1977.80	1990.00	2059.25	1987.75	2051.00	2052.05	2029.88	560663	11380.77	28106	170136	30.35
DEEPENR	BE	17-May-2022	79.20	76.50	83.15	76.50	83.15	83.15	82.86	19684	16.31	69	-	-
DEEPINDS	EQ	17-May-2022	212.75	216.20	224.85	213.10	217.95	218.80	218.65	145638	318.44	5169	55483	38.10
DELPHIFX	EQ	17-May-2022	472.50	463.15	468.55	454.75	460.30	462.75	461.21	3449	15.91	317	1688	48.94
DELTACORP	EQ	17-May-2022	227.60	230.05	244.80	228.30	241.50	242.20	237.65	4190160	9957.93	33819	796256	19.00
DELTAMAGNT	EQ	17-May-2022	84.20	80.55	88.40	80.55	86.90	85.55	86.11	2201	1.90	104	1171	53.20
DEN	EQ	17-May-2022	35.65	35.95	37.45	35.85	37.20	37.15	36.64	659441	241.62	3262	217502	32.98
DENORA	EQ	17-May-2022	656.60	669.00	689.40	657.95	689.40	689.40	680.25	12413	84.44	526	8652	69.70
DESTINY	SM	17-May-2022	12.20	12.80	12.80	12.80	12.80	12.80	12.80	6000	0.77	1	6000	100.00
DEVIT	BE	17-May-2022	166.15	170.00	174.45	167.00	174.45	174.45	173.51	27652	47.98	618	-	-
DEVYANI	EQ	17-May-2022	155.30	156.45	160.95	155.85	160.55	160.35	158.65	835875	1326.09	10685	403109	48.23
DFMFOODS	EQ	17-May-2022	217.35	218.45	228.95	217.25	225.85	227.15	222.33	31255	69.49	1680	14360	45.94
DGCONTENT	BE	17-May-2022	14.80	15.00	15.00	14.75	14.75	14.75	14.77	1845	0.27	8	-	-
DHAMPURSUG	BE	17-May-2022	287.90	273.55	302.25	273.55	302.25	302.25	280.98	456491	1282.66	5045	-	-
DHANBANK	EQ	17-May-2022	12.60	12.80	13.10	12.60	12.75	12.75	12.85	475616	61.14	1125	127199	26.74
DHANI	EQ	17-May-2022	44.55	46.75	46.75	46.75	46.75	46.75	46.75	172126	80.47	607	172126	100.00
DHANILOANS	N6	17-May-2022	988.00	988.00	988.00	988.00	988.00	988.00	988.00	209	2.06	2	209	100.00
DHANILOANS	NF	17-May-2022	996.00	990.00	995.00	990.00	995.00	995.00	991.00	100	0.99	2	100	100.00
DHANILOANS	NG	17-May-2022	1010.00	1043.80	1045.00	1043.80	1045.00	1045.00	1044.37	90	0.94	3	90	100.00
DHANILOANS	NH	17-May-2022	1002.40	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
DHANILOANS	NO	17-May-2022	1000.00	851.00	851.10	851.00	851.10	851.10	851.01	80	0.68	9	80	100.00
DHANILOANS	NV	17-May-2022	990.00	950.00	950.10	940.00	950.00	950.00	949.56	454	4.31	14	454	100.00
DHANILOANS	NX	17-May-2022	961.00	993.30	993.30	990.00	990.00	990.00	990.38	153	1.52	9	153	100.00
DHANUKA	EQ	17-May-2022	706.05	709.00	718.10	696.05	711.00	712.85	707.12	19788	139.93	3994	7867	39.76
DHANVARSHA	EQ	17-May-2022	78.75	81.85	84.65	78.60	82.50	82.70	80.59	150069	120.95	5200	32625	21.74
DHARAMSI	EQ	17-May-2022	339.40	342.00	362.00	341.55	349.90	349.30	353.36	38472	135.95	2669	17532	45.57
DHARSUGAR	EQ	17-May-2022	15.20	14.65	15.20	14.45	14.45	14.45	14.53	263891	38.35	646	147433	55.87
DHRUV	EQ	17-May-2022	56.80	55.30	59.05	54.00	55.90	55.85	56.11	17660	9.91	269	12857	72.80
DHUNINV	EQ	17-May-2022	627.75	634.00	665.00	628.20	647.25	653.40	647.04	2350	15.21	215	1246	53.02
DIAMONDYD	EQ	17-May-2022	620.80	624.65	643.00	618.00	643.00	640.30	634.20	5165	32.76	640	4033	78.08
DICIND	EQ	17-May-2022	332.85	337.50	344.40	327.95	336.05	338.45	335.67	1567	5.26	123	908	57.95
DIGISPICE	EQ	17-May-2022	29.35	29.95	31.50	29.10	31.00	30.95	30.46	74423	22.67	864	45096	60.59
DIGJAMLMTD	BE	17-May-2022	152.40	158.80	158.80	145.05	152.35	148.00	150.08	2134	3.20	112	-	-
DIL	EQ	17-May-2022	120.25	123.95	124.00	113.00	114.00	114.30	120.01	26896	32.28	320	4621	17.18
DISHTV	EQ	17-May-2022	13.95	14.05	14.95	13.80	14.70	14.75	14.52	2327733	338.04	3992	1072298	46.07
DIVISLAB	EQ	17-May-2022	4218.10	4218.10	4313.60	4202.35	4291.00	4303.35	4243.24	338343	14356.71	25657	187997	55.56
DIVOPPBEES	EQ	17-May-2022	42.39	41.80	43.76	41.80	43.76	43.67	43.08	1517	0.65	77	889	58.60
DIXON	EQ	17-May-2022	3342.90	3321.00	3517.95	3321.00	3498.00	3489.10	3459.76	456449	15792.04	42965	82588	18.09
DKEGL	SM	17-May-2022	39.00	40.00	44.35	40.00	44.35	44.35	42.05	15000	6.31	5	12000	80.00
DLF	EQ	17-May-2022	327.35	328.35	336.30	323.60	334.00	334.10	329.26	5294509	17432.69	51137	965736	18.24
DLINKINDIA	EQ	17-May-2022	127.05	127.15	133.45	126.80	132.90	132.10	129.61	132903	172.25	4290	53138	39.98
DMART	EQ	17-May-2022	3561.10	3620.00	3724.00	3473.45	3703.00	3657.00	3574.57	926148	33105.85	99550	227532	24.57
DNAMEDIA	EQ	17-May-2022	2.35	2.40	2.45	2.30	2.45	2.45	2.41	30326	0.73	155	21493	70.87
DODLA	EQ	17-May-2022	481.25	529.95	529.95	502.00	507.00	508.60	513.96	107195	550.94	5060	19514	18.20
DOLATALGO	EQ	17-May-2022	79.75	79.55	85.10	79.00	85.00	84.10	82.47	247599	204.20	2995	137202	55.41
DOLLAR	EQ	17-May-2022	485.00	489.65	514.70	484.85	513.55	513.35	500.38	98758	494.16	8980	35839	36.29
DONEAR	EQ	17-May-2022	51.40	51.00	53.75	49.10	53.35	50.90	52.52	14714	7.73	177	10707	72.77
DPABHUSHAN	EQ	17-May-2022	400.00	408.00	432.60	404.00	430.00	427.80	421.76	13780	58.12	552	8474	61.49
DPSCLTD	EQ	17-May-2022	12.60	12.70	12.95	12.50	12.85	12.75	12.82	86259	11.06	583	61780	71.62
DPWIRES	EQ	17-May-2022	293.55	293.65	308.20	293.65	308.20	308.20	304.48	6368	19.39	178	3917	61.51
DREDGECORP	EQ	17-May-2022	299.25	302.05	310.10	296.50	309.80	308.75	305.10	40443	123.39	2486	18537	45.83
DRREDDY	EQ	17-May-2022	3888.40	3934.90	3944.85	3871.00	3920.40	3904.00	3900.65	255464	9964.76	28853	130601	51.12
DSPN50ETF	EQ	17-May-2022	159.79	160.00	163.00	160.00	163.00	162.84	161.43	2923	4.72	42	2781	95.14
DSPNEWETF	EQ	17-May-2022	183.21	183.00	186.75	183.00	186.70	186.37	184.56	27487	50.73	90	21404	77.87
DSPQ50ETF	EQ	17-May-2022	154.17	157.85	158.22	154.50	158.22	156.90	156.48	5251	8.22	183	4471	85.15
DSSL	EQ	17-May-2022	258.00	260.00	283.80	259.90	283.80	281.80	272.41	54583	148.69	1906	23306	42.70
DTIL	EQ	17-May-2022	246.60	250.25	264.50	249.55	255.00	254.65	256.88	14465	37.16	792	7933	54.84
DUCON	EQ	17-May-2022	21.10	21.65	22.15	21.00	22.15	22.15	21.80	126841	27.65	844	72563	57.21
DUGLOBAL	SM	17-May-2022	425.00	425.00	425.00	425.00	425.00	425.00	425.00	1000	4.25	1	1000	100.00
DVL	EQ	17-May-2022	208.10	207.50	214.40	207.10	210.10	210.50	210.23	16479	34.64	870	10710	64.99
DWARKESH	EQ	17-May-2022	112.55	116.00	120.20	115.00	120.00	119.40	117.22	3310867	3880.95	22922	823067	24.86
DYNAMATECH	EQ	17-May-2022	1795.60	1795.60	1981.20	1795.60	1932.00	1946.30	1892.45	5886	111.39	1293	3079	52.31
DYNAMIC	SM	17-May-2022	15.75	16.35	16.50	16.00	16.10	16.10	16.34	42000	6.86	18	38000	90.48
DYNPRO	EQ	17-May-2022	492.35	493.10	510.00	492.95	507.50	506.80	502.19	13114	65.86	1509	6595	50.29
E2E	EQ	17-May-2022	125.85	129.65	132.10	120.05	132.10	132.10	128.72	2682	3.45	70	1520	56.67
EASEMYTRIP	EQ	17-May-2022	376.10	389.95	394.90	386.75	394.90	394.90	393.28	1439167	5659.88	8634	474465	32.97
EASTSILK	EQ	17-May-2022	5.30	5.50	5.55	5.30	5.55	5.55	5.47	71086	3.89	234	40850	57.47
EASUNREYRL	BZ	17-May-2022	2.55	2.65	2.65	2.45	2.65	2.65	2.58	660	0.02	14	-	-
EBANK	EQ	17-May-2022	3749.60	3511.36	3704.06	3511.36	3704.06	3704.06	3626.98	5	0.18	3	3	60.00
EBBETF0423	EQ	17-May-2022	1166.55	1165.50	1171.90	1164.50	1165.01	1165.10	1165.18	4651	54.19	2161	4401	94.62
EBBETF0425	EQ	17-May-2022	1058.76	1060.00	1060.00	1057.54	1060.00	1058.25	1058.47	9413	99.63	63	7413	78.75
EBBETF0430	EQ	17-May-2022	1167.52	1224.01	1224.01	1164.05	1167.00	1166.73	1165.60	10456	121.88	203	10195	97.50
EBBETF0431	EQ	17-May-2022	1038.49	1036.09	1041.00	1036.00	1039.63	1039.35	1036.96	11564	119.91	134	10162	87.88
ECLERX	EQ	17-May-2022	2188.20	2200.00	2242.40	2180.00	2242.40	2234.10	2214.99	11592	256.76	2756	4892	42.20
ECLFINANCE	NG	17-May-2022	998.21	998.30	1000.00	998.00	998.00	998.00	998.40	526	5.25	3	526	100.00
ECLFINANCE	NI	17-May-2022	1062.00	1065.00	1065.00	1061.00	1061.00	1061.00	1062.00	100	1.06	2	100	100.00
ECLFINANCE	NJ	17-May-2022	960.33	961.00	961.00	953.00	955.00	955.00	954.79	96	0.92	5	96	100.00
ECLFINANCE	NO	17-May-2022	992.00	992.50	1000.00	992.50	1000.00	1000.00	997.99	263	2.62	7	263	100.00
ECLFINANCE	NQ	17-May-2022	1370.00	1365.00	1365.00	1360.20	1360.20	1360.20	1362.60	100	1.36	2	100	100.00
ECLFINANCE	NR	17-May-2022	1000.00	1015.00	1015.00	1005.55	1005.55	1005.55	1010.14	4	0.04	4	4	100.00
ECLFINANCE	NS	17-May-2022	984.90	982.00	982.00	982.00	982.00	982.00	982.00	46	0.45	4	46	100.00
EDELWEISS	EQ	17-May-2022	56.05	56.05	57.40	55.75	56.50	56.55	56.67	1333677	755.79	7606	673091	50.47
EDUCOMP	BZ	17-May-2022	3.50	3.60	3.60	3.40	3.60	3.60	3.57	61525	2.20	79	-	-
EHFLNCD	N6	17-May-2022	1030.00	1025.00	1030.00	1022.00	1030.00	1030.00	1025.49	188	1.93	12	188	100.00
EICHERMOT	EQ	17-May-2022	2617.95	2610.00	2714.70	2600.15	2709.80	2706.70	2679.50	1462487	39187.32	113529	417260	28.53
EIDPARRY	EQ	17-May-2022	483.45	485.90	502.00	485.90	502.00	499.70	495.22	250449	1240.28	10431	88546	35.35
EIFFL	EQ	17-May-2022	119.15	119.45	123.00	116.00	118.20	118.60	118.81	1286	1.53	85	912	70.92
EIHAHOTELS	EQ	17-May-2022	398.30	399.95	418.30	397.40	417.80	415.25	410.70	12605	51.77	727	3550	28.16
EIHOTEL	EQ	17-May-2022	137.25	137.75	139.35	136.65	138.20	138.15	137.82	211639	291.68	3064	85413	40.36
EIMCOELECO	EQ	17-May-2022	347.70	343.45	366.95	340.45	353.10	359.45	351.95	3803	13.38	281	2149	56.51
EKC	EQ	17-May-2022	171.15	177.00	179.70	174.00	179.70	179.70	179.15	125561	224.94	1242	86549	68.93
ELDEHSG	EQ	17-May-2022	647.50	660.05	679.95	649.95	651.60	656.70	656.14	1192	7.82	154	743	62.33
ELECON	EQ	17-May-2022	185.30	186.25	195.00	185.10	192.25	193.45	190.95	616175	1176.59	8244	299137	48.55
ELECTCAST	EQ	17-May-2022	35.75	36.05	37.40	35.75	37.05	37.15	36.70	974873	357.78	3030	590113	60.53
ELECTHERM	EQ	17-May-2022	103.75	105.60	110.00	105.10	108.35	108.50	107.47	44774	48.12	446	36639	81.83
ELGIEQUIP	EQ	17-May-2022	299.00	306.00	329.00	294.60	326.90	323.30	308.59	1542513	4760.03	34991	168800	10.94
ELGIRUBCO	BE	17-May-2022	31.00	30.30	32.55	30.30	32.55	32.45	31.95	12198	3.90	159	-	-
EMAMILTD	EQ	17-May-2022	440.90	435.00	443.20	432.25	436.70	437.85	438.64	595791	2613.39	29349	462467	77.62
EMAMIPAP	EQ	17-May-2022	154.05	154.05	158.15	152.55	155.10	155.55	155.34	25029	38.88	797	11826	47.25
EMAMIREAL	EQ	17-May-2022	57.25	57.00	62.95	56.50	62.95	62.90	61.21	76619	46.90	1308	25596	33.41
EMBASSY	RR	17-May-2022	371.29	369.01	374.99	369.01	370.88	371.34	371.66	243479	904.92	3733	209437	86.02
EMKAY	EQ	17-May-2022	93.50	95.45	97.95	92.45	96.85	97.30	96.41	43444	41.88	1366	17420	40.10
EMMBI	EQ	17-May-2022	88.40	89.00	94.20	87.95	92.70	91.95	90.92	63254	57.51	1077	41210	65.15
ENDURANCE	EQ	17-May-2022	1224.80	1230.95	1251.00	1227.35	1247.95	1245.85	1245.23	112609	1402.24	8795	83944	74.54
ENERGYDEV	EQ	17-May-2022	15.95	16.70	16.70	16.50	16.70	16.70	16.70	17438	2.91	78	17438	100.00
ENGINERSIN	EQ	17-May-2022	59.60	59.95	60.65	59.95	60.30	60.35	60.34	1223096	738.03	3102	1002952	82.00
ENIL	EQ	17-May-2022	195.65	196.20	201.65	195.00	197.30	197.70	198.45	27805	55.18	870	16833	60.54
EPL	EQ	17-May-2022	152.15	152.15	155.85	149.75	153.00	153.50	151.47	170516	258.28	6904	97539	57.20
EQUIPPP	EQ	17-May-2022	66.35	68.90	69.65	68.90	69.65	69.65	69.42	6517	4.52	152	5299	81.31
EQUITAS	EQ	17-May-2022	109.25	110.00	113.00	110.00	111.50	111.40	111.73	834620	932.55	10066	463127	55.49
EQUITASBNK	EQ	17-May-2022	56.25	58.75	58.75	56.60	57.15	57.30	57.36	2066606	1185.45	20166	1315522	63.66
ERFLNCDI	N5	17-May-2022	890.00	895.00	895.00	895.00	895.00	895.00	895.00	54	0.48	3	54	100.00
ERFLNCDI	N6	17-May-2022	897.00	898.50	898.50	898.50	898.50	898.50	898.50	30	0.27	2	30	100.00
ERIS	EQ	17-May-2022	688.85	699.00	703.00	685.50	699.10	698.30	696.98	51768	360.81	7815	24361	47.06
EROSMEDIA	EQ	17-May-2022	23.90	24.75	25.05	24.05	25.05	25.05	24.76	168016	41.60	620	127097	75.65
ESABINDIA	EQ	17-May-2022	3469.65	3543.75	3678.00	3461.10	3620.00	3633.70	3569.31	18213	650.08	6239	6860	37.67
ESCORTS	EQ	17-May-2022	1645.30	1641.00	1656.80	1605.50	1620.00	1618.85	1624.93	499034	8108.94	20558	174857	35.04
ESSARSHPNG	EQ	17-May-2022	7.85	8.15	8.15	7.30	7.75	7.75	7.73	178675	13.81	517	111909	62.63
ESSEN-RE	BE	17-May-2022	0.10	0.15	0.15	0.15	0.15	0.15	0.15	7002872	10.50	484	-	-
ESTER	EQ	17-May-2022	138.10	140.15	145.00	138.10	144.50	143.40	141.00	147274	207.66	3241	75194	51.06
EUROBOND	SM	17-May-2022	106.95	107.75	114.25	107.75	112.25	113.25	111.54	32000	35.69	16	26000	81.25
EUROTEXIND	EQ	17-May-2022	11.20	11.20	11.50	10.65	10.70	10.70	11.08	5809	0.64	16	1452	25.00
EVEREADY	EQ	17-May-2022	309.55	311.70	314.35	309.05	310.25	310.90	310.81	204527	635.70	1884	122445	59.87
EVERESTIND	EQ	17-May-2022	538.50	540.10	601.00	536.95	583.90	581.90	563.26	68061	383.36	3003	38014	55.85
EXCEL	BE	17-May-2022	5.80	5.90	6.05	5.90	6.05	6.05	6.04	12781	0.77	77	-	-
EXCELINDUS	EQ	17-May-2022	1281.90	1263.00	1349.95	1263.00	1349.95	1341.50	1318.17	28598	376.97	3640	12250	42.84
EXIDEIND	EQ	17-May-2022	142.95	144.30	145.40	142.35	145.40	144.95	144.01	1986247	2860.36	24625	854281	43.01
EXPLEOSOL	EQ	17-May-2022	1216.75	1230.65	1300.00	1216.00	1288.00	1279.65	1243.39	13403	166.65	4189	6236	46.53
EXXARO	EQ	17-May-2022	104.30	105.30	108.50	104.55	107.00	107.20	106.16	20685	21.96	949	8403	40.62
FACT	EQ	17-May-2022	115.50	116.10	122.40	115.00	121.15	121.25	118.48	178779	211.81	4862	54121	30.27
FAIRCHEMOR	EQ	17-May-2022	1299.95	1300.00	1358.00	1276.85	1321.00	1345.65	1319.49	14780	195.02	3445	7319	49.52
FCL	EQ	17-May-2022	167.80	169.00	184.25	168.30	183.20	180.45	175.42	494853	868.08	6828	263716	53.29
FCONSUMER	EQ	17-May-2022	2.30	2.35	2.40	2.30	2.40	2.40	2.38	14705362	350.17	7043	10145708	68.99
FCSSOFT	EQ	17-May-2022	3.05	3.20	3.20	3.20	3.20	3.20	3.20	504543	16.15	504	504543	100.00
FDC	EQ	17-May-2022	247.40	247.40	251.00	246.15	249.90	250.10	248.67	50903	126.58	2747	33061	64.95
FEDERALBNK	EQ	17-May-2022	85.30	85.60	87.00	84.40	86.95	86.70	85.72	12606291	10806.24	41239	2652565	21.04
FEL	EQ	17-May-2022	3.45	3.45	3.45	3.30	3.35	3.30	3.33	1052198	35.03	1863	965926	91.80
FELDVR	BE	17-May-2022	6.75	6.45	6.45	6.45	6.45	6.45	6.45	51609	3.33	157	-	-
FIBERWEB	EQ	17-May-2022	40.70	41.60	43.90	40.75	43.90	43.30	42.31	38057	16.10	543	19968	52.47
FIEMIND	EQ	17-May-2022	838.65	843.25	890.00	838.90	885.00	885.05	860.56	19030	163.76	2764	9319	48.97
FILATEX	EQ	17-May-2022	102.35	104.00	121.00	102.65	115.70	115.60	115.45	2973312	3432.58	25832	779378	26.21
FILDF2GP	MF	17-May-2022	0.61	0.61	0.61	0.61	0.61	0.61	0.61	1	0.00	1	1	100.00
FINCABLES	EQ	17-May-2022	360.20	360.00	364.75	358.75	364.00	363.75	361.47	499570	1805.82	4568	455503	91.18
FINEORG	EQ	17-May-2022	4094.30	4130.00	4600.00	4101.35	4530.00	4537.25	4415.45	73771	3257.32	16508	15204	20.61
FINOPB	EQ	17-May-2022	260.85	270.00	275.95	257.70	261.50	259.90	264.26	130008	343.56	5467	43023	33.09
FINPIPE	EQ	17-May-2022	137.25	138.40	144.00	138.40	143.90	142.35	141.54	259217	366.90	9130	137904	53.20
FLEXITUFF	BE	17-May-2022	27.00	28.15	28.15	26.80	27.00	27.00	27.26	9441	2.57	41	-	-
FLFL	EQ	17-May-2022	13.30	13.65	13.95	13.00	13.90	13.90	13.66	448166	61.20	1470	296708	66.20
FLUOROCHEM	EQ	17-May-2022	2495.15	2574.00	2619.90	2573.90	2619.90	2619.90	2601.04	26285	683.68	993	21523	81.88
FMGOETZE	EQ	17-May-2022	268.80	269.80	269.90	267.05	269.75	268.00	267.84	18127	48.55	412	13088	72.20
FMNL	EQ	17-May-2022	4.85	5.00	5.25	4.85	5.15	5.15	5.05	265603	13.42	695	174870	65.84
FOCUS	BE	17-May-2022	82.50	86.50	86.50	80.00	85.90	85.90	84.36	208	0.18	9	-	-
FOODSIN	EQ	17-May-2022	70.85	74.90	85.00	70.00	81.20	82.65	79.78	220904	176.24	4109	87242	39.49
FORCEMOT	EQ	17-May-2022	1008.80	1012.00	1059.90	1012.00	1036.20	1038.80	1029.39	13041	134.24	1792	5498	42.16
FORTIS	EQ	17-May-2022	236.50	237.35	242.85	235.00	241.00	240.95	238.27	1959085	4667.96	7183	1673065	85.40
FOSECOIND	EQ	17-May-2022	1408.30	1390.75	1469.00	1390.00	1459.50	1452.75	1443.14	3056	44.10	454	1450	47.45
FRETAIL	EQ	17-May-2022	13.90	13.25	13.25	13.25	13.25	13.25	13.25	371198	49.18	2741	371198	100.00
FSC	EQ	17-May-2022	25.95	26.95	27.20	26.95	27.20	27.20	27.18	21879	5.95	123	19534	89.28
FSL	EQ	17-May-2022	110.75	111.95	115.50	111.40	115.40	114.95	113.85	2249010	2560.60	14314	609158	27.09
GABRIEL	EQ	17-May-2022	107.60	109.20	111.50	107.40	111.10	110.20	109.01	86869	94.70	2562	41059	47.27
GAEL	EQ	17-May-2022	318.80	321.35	327.35	314.05	324.50	325.15	320.44	471665	1511.41	15712	165012	34.98
GAIL	EQ	17-May-2022	150.70	152.80	154.60	151.10	154.10	154.20	153.50	6343482	9737.22	48863	3035853	47.86
GAL	EQ	17-May-2022	3.80	3.85	3.90	3.75	3.80	3.80	3.83	323015	12.38	599	258381	79.99
GALAXYSURF	EQ	17-May-2022	2596.20	2609.90	2649.70	2585.00	2603.95	2600.90	2608.08	15402	401.70	4805	7087	46.01
GALLANTT	EQ	17-May-2022	67.95	67.00	71.70	67.00	70.40	70.65	69.75	41549	28.98	763	19773	47.59
GALLISPAT	EQ	17-May-2022	64.20	64.30	67.45	64.30	66.55	66.10	66.04	49669	32.80	1061	25607	51.56
GANDHITUBE	EQ	17-May-2022	349.15	355.45	355.45	346.15	347.50	351.05	350.70	2299	8.06	214	1620	70.47
GANECOS	EQ	17-May-2022	688.05	696.00	719.00	688.25	696.00	701.15	702.05	27663	194.21	1817	18031	65.18
GANESHBE	EQ	17-May-2022	111.45	112.30	117.80	110.50	116.95	116.30	114.02	161261	183.87	2854	85756	53.18
GANESHHOUC	EQ	17-May-2022	268.25	268.90	279.10	265.70	272.00	273.35	273.92	47873	131.13	1253	29866	62.39
GANGAFORGE	EQ	17-May-2022	6.40	6.70	6.70	6.65	6.70	6.70	6.70	85590	5.73	173	61231	71.54
GANGESSECU	EQ	17-May-2022	105.30	103.55	116.80	103.00	115.55	115.75	113.72	17505	19.91	580	11993	68.51
GARFIBRES	EQ	17-May-2022	2953.70	3000.00	3014.00	2934.80	2981.00	3001.15	2979.41	5715	170.27	1888	3068	53.68
GATEWAY	EQ	17-May-2022	73.50	73.00	73.75	72.50	73.55	73.55	73.34	132480	97.17	3331	93366	70.48
GATI	EQ	17-May-2022	137.20	139.00	148.25	137.80	146.00	146.35	141.86	754839	1070.85	16031	231266	30.64
GAYAHWS	BE	17-May-2022	0.55	0.55	0.60	0.50	0.60	0.60	0.58	75979	0.44	66	-	-
GAYAPROJ	EQ	17-May-2022	18.35	18.75	19.10	17.90	18.35	18.30	18.42	729665	134.42	1859	414273	56.78
GEECEE	EQ	17-May-2022	139.15	142.90	144.80	140.00	142.20	142.50	142.34	13547	19.28	1195	4865	35.91
GEEKAYWIRE	EQ	17-May-2022	66.75	66.90	68.80	66.20	68.50	67.70	67.53	4284	2.89	104	2625	61.27
GENCON	EQ	17-May-2022	29.60	29.60	31.10	29.60	30.95	30.95	30.70	9968	3.06	118	6203	62.23
GENESYS	BE	17-May-2022	490.70	470.25	512.00	470.25	494.00	499.25	499.05	8937	44.60	83	-	-
GENUSPAPER	EQ	17-May-2022	16.45	16.65	17.25	16.15	17.25	17.25	17.07	341661	58.33	1012	181942	53.25
GENUSPOWER	EQ	17-May-2022	81.20	81.80	89.30	81.50	89.30	89.30	87.06	1243790	1082.86	12552	562926	45.26
GEOJITFSL	EQ	17-May-2022	52.95	54.05	54.20	52.40	53.50	53.30	53.30	667064	355.51	5807	443050	66.42
GEPIL	EQ	17-May-2022	178.75	179.50	184.30	178.45	182.65	181.90	181.94	148602	270.36	3199	79866	53.74
GESHIP	EQ	17-May-2022	393.65	393.65	403.45	386.40	396.00	397.75	397.41	198404	788.48	7512	80303	40.47
GET&D	EQ	17-May-2022	105.05	106.05	108.70	105.15	108.70	108.25	107.35	22851	24.53	549	13553	59.31
GFLLIMITED	EQ	17-May-2022	63.90	64.40	65.95	63.50	65.55	65.05	64.68	106538	68.91	1284	59282	55.64
GFSTEELS	EQ	17-May-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	390	0.02	2	390	100.00
GHCL	EQ	17-May-2022	583.70	595.00	627.00	591.50	619.00	623.20	614.94	1455367	8949.64	55516	619106	42.54
GICHSGFIN	EQ	17-May-2022	131.30	132.00	137.00	131.65	136.40	136.40	135.39	57725	78.15	1237	30132	52.20
GICRE	EQ	17-May-2022	114.95	116.00	117.50	114.70	116.60	116.25	115.89	308404	357.42	5256	89514	29.02
GILLANDERS	EQ	17-May-2022	61.90	59.35	64.95	59.35	64.95	64.95	63.99	19403	12.42	117	18254	94.08
GILLETTE	EQ	17-May-2022	4876.25	4852.00	4890.00	4852.00	4887.00	4884.05	4877.64	1074	52.39	499	700	65.18
GILT5YBEES	EQ	17-May-2022	49.34	48.25	49.40	48.25	48.80	48.79	49.00	60768	29.78	155	57078	93.93
GINNIFILA	EQ	17-May-2022	40.45	40.90	42.30	39.45	42.30	41.80	40.84	198546	81.09	1182	119586	60.23
GIPCL	EQ	17-May-2022	84.65	85.00	87.85	85.00	87.35	87.05	86.61	219317	189.95	4163	115451	52.64
GIRIRAJ	SM	17-May-2022	123.00	119.00	119.00	118.80	118.80	118.90	118.90	2400	2.85	2	1200	50.00
GKWLIMITED	EQ	17-May-2022	557.00	565.00	584.95	565.00	570.50	576.95	574.96	491	2.82	80	367	74.75
GLAND	EQ	17-May-2022	3109.00	3119.00	3179.70	3063.00	3100.00	3104.55	3143.00	80550	2531.69	11239	32209	39.99
GLAXO	EQ	17-May-2022	1514.90	1549.00	1550.00	1508.45	1522.00	1520.75	1529.64	107901	1650.50	8478	61418	56.92
GLENMARK	EQ	17-May-2022	392.60	395.00	403.15	386.35	402.70	402.40	395.60	592182	2342.65	9183	112687	19.03
GLFL	BE	17-May-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	200	0.01	1	-	-
GLOBAL	EQ	17-May-2022	93.50	97.80	98.15	94.20	97.90	98.15	97.60	49232	48.05	485	33546	68.14
GLOBALVECT	EQ	17-May-2022	45.75	46.75	47.00	45.65	47.00	46.90	46.54	7997	3.72	137	6463	80.82
GLOBE	EQ	17-May-2022	6.50	6.95	7.15	6.65	7.05	7.00	6.84	1661125	113.65	1960	832715	50.13
GLOBUSSPR	EQ	17-May-2022	1214.45	1229.25	1262.90	1220.60	1239.00	1230.15	1239.17	96653	1197.69	6002	49188	50.89
GLS	EQ	17-May-2022	440.95	445.00	446.00	440.50	443.40	442.40	442.07	252455	1116.02	2164	237658	94.14
GMBREW	EQ	17-May-2022	561.10	560.00	592.00	560.00	588.95	585.85	574.31	19343	111.09	1740	10720	55.42
GMDCLTD	EQ	17-May-2022	168.60	170.75	180.95	169.00	179.70	179.55	176.09	4896406	8621.92	36918	652731	13.33
GMMPFAUDLR	EQ	17-May-2022	4134.85	4155.55	4280.00	4150.00	4260.00	4264.95	4231.15	13085	553.65	3400	6514	49.78
GMRINFRA	EQ	17-May-2022	34.85	34.60	36.65	34.60	36.35	36.40	35.71	9110122	3253.54	42639	2364246	25.95
GMRP&UI	EQ	17-May-2022	26.35	26.45	27.65	26.45	27.65	27.65	27.27	236146	64.40	913	151857	64.31
GNA	EQ	17-May-2022	495.70	505.00	505.00	495.00	502.60	501.30	499.56	18684	93.34	1297	8435	45.15
GNFC	EQ	17-May-2022	623.80	626.00	649.00	613.00	639.00	639.20	631.54	3870265	24442.41	82579	748599	19.34
GOACARBON	EQ	17-May-2022	427.00	425.00	464.80	425.00	455.00	453.95	450.73	88462	398.72	4835	20137	22.76
GOCLCORP	EQ	17-May-2022	232.30	234.50	247.00	234.50	247.00	245.20	240.72	11839	28.50	523	7511	63.44
GOCOLORS	EQ	17-May-2022	1032.05	1057.90	1095.00	1035.00	1085.65	1086.65	1066.31	60156	641.45	6858	24800	41.23
GODFRYPHLP	EQ	17-May-2022	1130.60	1136.30	1181.00	1133.00	1181.00	1167.05	1157.63	39405	456.17	3931	22862	58.02
GODHA	BE	17-May-2022	13.65	13.00	13.00	13.00	13.00	13.00	13.00	137788	17.91	644	-	-
GODREJAGRO	EQ	17-May-2022	496.15	496.30	506.60	496.15	504.10	504.05	501.35	147055	737.26	6827	51109	34.76
GODREJCP	EQ	17-May-2022	797.35	801.30	824.50	790.70	820.00	819.60	810.56	1924331	15597.88	70113	1001501	52.04
GODREJIND	EQ	17-May-2022	450.95	454.00	459.30	451.35	458.00	458.30	455.98	49723	226.73	4287	25238	50.76
GODREJPROP	EQ	17-May-2022	1381.15	1388.00	1420.30	1383.60	1417.00	1416.85	1402.85	531699	7458.93	24775	176590	33.21
GOENKA	BZ	17-May-2022	2.30	2.40	2.40	2.35	2.40	2.40	2.40	66598	1.60	159	-	-
GOKEX	EQ	17-May-2022	450.75	456.00	468.00	450.05	464.05	464.90	458.70	635235	2913.81	23262	158614	24.97
GOKUL	EQ	17-May-2022	37.75	38.10	39.95	37.95	38.80	38.75	38.84	291027	113.04	3658	117440	40.35
GOKULAGRO	BE	17-May-2022	96.55	96.55	101.35	96.55	101.35	101.35	100.22	23669	23.72	422	-	-
GOLDBEES	EQ	17-May-2022	43.14	43.78	44.41	43.31	43.55	43.54	43.59	2297137	1001.31	15746	1525174	66.39
GOLDENTOBC	EQ	17-May-2022	101.80	104.00	106.50	101.55	106.50	105.75	104.50	9334	9.75	354	6499	69.63
GOLDIAM	EQ	17-May-2022	132.20	132.30	136.20	132.30	134.00	133.95	134.17	113875	152.78	2318	69679	61.19
GOLDSHARE	EQ	17-May-2022	43.15	43.50	43.55	43.30	43.40	43.40	43.43	70749	30.72	317	44747	63.25
GOLDTECH	EQ	17-May-2022	53.25	55.00	55.90	55.00	55.90	55.90	55.87	9990	5.58	46	9934	99.44
GOODLUCK	EQ	17-May-2022	249.35	251.95	261.75	247.10	258.25	259.40	251.74	51640	130.00	712	42395	82.10
GOODYEAR	EQ	17-May-2022	881.90	898.00	898.00	886.00	894.00	894.55	892.42	3232	28.84	520	2090	64.67
GPIL	EQ	17-May-2022	348.60	352.95	379.70	351.65	379.00	378.35	371.32	678109	2517.98	18056	255809	37.72
GPPL	EQ	17-May-2022	82.80	83.20	83.80	82.40	83.30	83.05	83.20	466759	388.34	6256	246099	52.73
GPTINFRA	EQ	17-May-2022	95.25	96.90	96.90	90.35	94.60	94.40	93.85	60707	56.98	1762	28786	47.42
GRANULES	EQ	17-May-2022	241.90	244.10	252.55	239.35	251.70	250.75	246.34	766824	1888.99	10576	120721	15.74
GRAPHITE	EQ	17-May-2022	449.40	452.00	482.85	451.40	480.70	479.95	471.29	682109	3214.71	21725	172927	25.35
GRASIM	EQ	17-May-2022	1452.25	1456.00	1490.00	1448.05	1488.20	1481.40	1473.63	769192	11335.06	37024	357426	46.47
GRAUWEIL	EQ	17-May-2022	64.05	64.55	67.90	63.00	67.25	67.15	66.21	459292	304.09	5845	225450	49.09
GRAVITA	BE	17-May-2022	256.30	255.20	269.10	255.20	269.10	269.10	264.79	26084	69.07	505	-	-
GREAVESCOT	EQ	17-May-2022	148.35	149.55	155.40	148.10	154.50	154.25	150.96	2058177	3106.97	22598	528591	25.68
GREENLAM	EQ	17-May-2022	312.75	317.35	319.00	306.90	308.85	308.10	314.55	57331	180.33	1429	49990	87.20
GREENPANEL	EQ	17-May-2022	493.65	497.00	505.00	491.95	498.00	498.40	498.46	269989	1345.78	16692	146861	54.40
GREENPLY	EQ	17-May-2022	182.45	184.80	187.00	183.90	184.50	185.55	185.29	169133	313.38	3925	81213	48.02
GREENPOWER	EQ	17-May-2022	10.50	10.90	11.00	10.75	11.00	11.00	10.97	1226815	134.55	2462	966847	78.81
GRINDWELL	EQ	17-May-2022	1709.40	1719.20	1765.95	1686.05	1749.95	1730.85	1744.49	197295	3441.80	5266	173030	87.70
GRINFRA	EQ	17-May-2022	1459.15	1467.25	1467.25	1422.20	1437.55	1443.25	1442.49	7251	104.59	1328	3055	42.13
GROBTEA	EQ	17-May-2022	894.50	914.60	964.80	894.00	955.00	941.25	924.73	156	1.44	38	112	71.79
GRPLTD	EQ	17-May-2022	1474.85	1445.00	1463.00	1405.55	1420.00	1415.75	1428.98	2687	38.40	602	1531	56.98
GRSE	EQ	17-May-2022	277.60	279.90	307.90	279.25	305.30	305.50	295.99	1009213	2987.20	15233	462568	45.83
GRWRHITECH	EQ	17-May-2022	632.30	640.20	658.00	635.05	657.00	654.05	645.90	5925	38.27	565	3673	61.99
GSCLCEMENT	EQ	17-May-2022	40.20	40.20	40.70	38.30	40.40	40.30	40.11	75213	30.17	1102	45882	61.00
GSFC	EQ	17-May-2022	147.45	147.45	151.50	145.35	150.60	150.55	148.38	1464457	2172.97	14389	359809	24.57
GSPL	EQ	17-May-2022	256.75	258.00	268.25	257.45	263.60	263.30	263.96	787203	2077.91	24498	258380	32.82
GSS	BE	17-May-2022	205.05	215.30	215.30	210.05	215.30	215.30	213.27	123880	264.19	625	-	-
GTL	EQ	17-May-2022	8.90	8.90	9.40	8.70	9.35	9.30	9.06	845341	76.62	2101	476042	56.31
GTLINFRA	EQ	17-May-2022	1.30	1.30	1.35	1.25	1.35	1.35	1.31	38701744	505.06	15704	24303351	62.80
GTPL	EQ	17-May-2022	159.00	161.40	164.50	157.25	163.10	162.65	161.94	31408	50.86	1311	13656	43.48
GUFICBIO	EQ	17-May-2022	219.15	222.00	239.55	219.40	239.55	236.45	229.67	125311	287.80	3021	61922	49.41
GUJALKALI	EQ	17-May-2022	776.75	783.00	839.95	782.65	833.80	834.05	808.70	744873	6023.79	26556	144348	19.38
GUJAPOLLO	EQ	17-May-2022	214.15	213.60	219.95	213.60	214.95	216.20	216.58	1481	3.21	250	473	31.94
GUJGASLTD	EQ	17-May-2022	560.25	564.00	564.00	550.75	556.90	555.95	556.28	1003162	5580.40	24399	251603	25.08
GUJRAFFIA	BE	17-May-2022	32.25	32.90	33.80	32.00	33.80	33.80	32.67	1327	0.43	22	-	-
GULFOILLUB	EQ	17-May-2022	385.85	386.20	392.50	384.00	390.00	387.60	387.68	36080	139.87	4015	20368	56.45
GULFPETRO	EQ	17-May-2022	47.10	47.75	48.95	46.75	48.95	48.50	47.77	67602	32.29	751	39672	58.68
GULPOLY	EQ	17-May-2022	279.50	280.00	297.50	279.10	294.00	294.55	289.64	29274	84.79	1511	14419	49.26
HAL	EQ	17-May-2022	1600.40	1616.00	1678.85	1612.05	1676.00	1671.65	1647.83	1028903	16954.58	40729	319794	31.08
HAPPSTMNDS	EQ	17-May-2022	923.65	929.00	967.00	917.95	947.90	944.65	943.39	378004	3566.04	19449	137406	36.35
HARDWYN	BE	17-May-2022	250.05	255.00	255.00	237.55	244.50	240.10	242.08	3100	7.50	130	-	-
HARIOMPIPE	EQ	17-May-2022	205.55	209.70	210.00	204.35	209.85	209.25	207.93	250992	521.89	4553	147163	58.63
HARRMALAYA	EQ	17-May-2022	147.10	149.85	155.90	148.35	154.45	154.65	152.40	94086	143.38	3752	28527	30.32
HATHWAY	EQ	17-May-2022	17.60	17.85	18.30	17.65	18.10	18.15	17.95	1690479	303.37	3966	756273	44.74
HATSUN	EQ	17-May-2022	892.80	895.80	914.85	890.15	898.10	900.45	900.81	47543	428.27	7952	14423	30.34
HAVELLS	EQ	17-May-2022	1236.00	1241.05	1257.95	1230.35	1256.95	1252.65	1247.66	594675	7419.50	23335	317983	53.47
HAVISHA	BE	17-May-2022	2.25	2.25	2.35	2.25	2.35	2.35	2.35	14446	0.34	40	-	-
HBANKETF	EQ	17-May-2022	337.94	339.00	344.00	339.00	343.00	343.65	341.47	2299	7.85	128	2001	87.04
HBLPOWER	EQ	17-May-2022	79.30	80.30	85.80	77.80	84.65	84.95	82.00	8752520	7177.33	37282	1413212	16.15
HBSL	EQ	17-May-2022	45.35	44.25	47.60	44.25	47.25	47.55	47.34	11505	5.45	135	10105	87.83
HCC	EQ	17-May-2022	13.85	14.10	14.85	14.05	14.70	14.80	14.42	5910768	852.56	7889	2939364	49.73
HCG	EQ	17-May-2022	259.50	260.00	269.90	260.00	263.35	264.70	265.85	61905	164.58	2148	29762	48.08
HCL-INSYS	EQ	17-May-2022	16.50	17.25	17.30	17.00	17.30	17.30	17.28	205784	35.56	841	164505	79.94
HCLTECH	EQ	17-May-2022	1044.55	1058.20	1086.00	1045.35	1083.55	1082.90	1072.20	2620776	28099.85	90961	1450701	55.35
HDFC	EQ	17-May-2022	2172.10	2180.00	2196.60	2160.75	2195.00	2190.55	2183.26	3079155	67225.81	160956	2009006	65.25
HDFC	W3	17-May-2022	444.70	448.90	450.35	444.00	444.00	446.00	449.02	25800	115.85	39	20400	79.07
HDFCAMC	EQ	17-May-2022	1761.00	1772.80	1815.00	1744.05	1812.00	1811.40	1780.11	355760	6332.91	26929	132584	37.27
HDFCBANK	EQ	17-May-2022	1305.10	1312.60	1317.00	1298.20	1316.00	1314.00	1309.07	8320722	108924.32	204025	4812774	57.84
HDFCLIFE	EQ	17-May-2022	549.70	549.85	556.85	542.50	555.90	554.85	549.78	2057634	11312.55	73153	836610	40.66
HDFCMFGETF	EQ	17-May-2022	44.38	44.99	44.99	44.61	44.71	44.78	44.79	714646	320.10	682	566992	79.34
HDFCNIFETF	EQ	17-May-2022	170.29	172.30	174.99	170.30	174.99	174.42	172.72	34560	59.69	410	16471	47.66
HDFCSENETF	EQ	17-May-2022	573.88	614.70	614.70	575.00	585.00	584.29	580.20	2859	16.59	181	1906	66.67
HDIL	BZ	17-May-2022	5.55	5.75	5.80	5.70	5.80	5.80	5.79	183224	10.61	532	-	-
HEALTHY	EQ	17-May-2022	7.79	7.79	8.06	7.74	7.88	7.89	7.83	16351	1.28	287	9399	57.48
HECPROJECT	EQ	17-May-2022	31.55	30.20	33.10	30.20	30.30	30.65	30.70	8565	2.63	98	5409	63.15
HEG	EQ	17-May-2022	1041.00	1048.90	1109.00	1048.85	1100.05	1097.65	1083.16	282494	3059.85	17690	72837	25.78
HEIDELBERG	EQ	17-May-2022	186.80	186.80	188.45	184.80	185.00	185.05	185.35	121100	224.46	5732	82945	68.49
HEMIPROP	EQ	17-May-2022	103.25	103.90	107.95	103.80	106.60	106.90	106.00	594173	629.82	6495	267928	45.09
HERANBA	EQ	17-May-2022	551.15	557.00	572.95	555.00	568.05	568.05	565.86	66677	377.30	3468	34055	51.07
HERCULES	EQ	17-May-2022	129.85	130.00	135.30	130.00	135.00	134.20	133.55	31324	41.83	795	20038	63.97
HERITGFOOD	EQ	17-May-2022	289.80	293.90	299.00	290.15	296.95	294.90	293.92	46791	137.53	4067	20782	44.41
HEROMOTOCO	EQ	17-May-2022	2495.90	2515.00	2538.85	2502.05	2521.15	2523.50	2523.48	517525	13059.63	36044	191826	37.07
HESTERBIO	EQ	17-May-2022	2367.00	2332.00	2410.00	2310.00	2410.00	2385.50	2352.53	1780	41.88	574	863	48.48
HEXATRADEX	EQ	17-May-2022	178.75	177.00	181.45	174.00	178.00	178.35	176.01	32674	57.51	317	26905	82.34
HFCL	EQ	17-May-2022	64.65	65.65	68.80	64.90	67.90	67.95	66.51	5688889	3783.77	23253	1812548	31.86
HGINFRA	EQ	17-May-2022	553.00	557.95	571.00	540.00	569.70	566.90	555.67	79612	442.38	6055	30166	37.89
HGS	EQ	17-May-2022	859.25	862.00	920.00	862.00	914.20	912.35	896.08	63881	572.43	6443	28508	44.63
HIKAL	EQ	17-May-2022	384.65	388.00	398.80	387.25	394.55	392.90	392.64	74007	290.58	3941	26851	36.28
HIL	EQ	17-May-2022	3402.65	3433.00	3512.95	3400.05	3480.00	3497.35	3448.54	9747	336.13	1962	5894	60.47
HILTON	BE	17-May-2022	30.55	31.80	32.00	30.00	31.35	32.00	31.33	6179	1.94	53	-	-
HIMATSEIDE	EQ	17-May-2022	121.15	123.50	132.00	122.00	132.00	130.25	127.35	209421	266.70	8795	93133	44.47
HINDALCO	EQ	17-May-2022	390.95	399.00	437.30	398.05	429.25	428.40	421.66	37772554	159271.36	350372	10158200	26.89
HINDCOMPOS	EQ	17-May-2022	291.85	292.00	296.75	285.00	288.00	288.30	290.44	7029	20.41	553	3402	48.40
HINDCON	EQ	17-May-2022	62.65	63.95	67.90	62.40	67.75	67.60	65.79	24846	16.35	467	13162	52.97
HINDCOPPER	EQ	17-May-2022	91.30	92.90	103.20	92.90	101.25	100.40	97.89	10475451	10254.04	40783	1901757	18.15
HINDMOTORS	EQ	17-May-2022	10.95	11.25	11.90	10.75	11.10	11.15	11.05	207784	22.96	1934	125508	60.40
HINDNATGLS	BE	17-May-2022	13.75	14.00	14.20	13.50	14.10	14.20	14.07	93103	13.10	257	-	-
HINDOILEXP	EQ	17-May-2022	166.05	169.70	174.00	169.70	173.00	173.25	172.33	510834	880.34	5441	216993	42.48
HINDPETRO	EQ	17-May-2022	254.35	256.20	257.70	251.10	256.95	255.85	254.22	4794000	12187.45	114486	2610898	54.46
HINDUNILVR	EQ	17-May-2022	2217.25	2237.90	2277.00	2221.30	2246.00	2245.00	2251.76	2055096	46275.80	96916	1242316	60.45
HINDZINC	EQ	17-May-2022	282.25	286.50	296.30	284.25	293.70	293.80	292.23	821541	2400.77	14536	256433	31.21
HIRECT	EQ	17-May-2022	178.85	187.85	191.65	182.15	187.50	189.45	188.06	5319	10.00	305	3920	73.70
HISARMETAL	EQ	17-May-2022	109.85	111.45	117.50	111.45	115.50	116.15	115.29	15182	17.50	465	8732	57.52
HITECH	EQ	17-May-2022	522.30	528.45	555.00	522.80	545.15	549.65	539.50	62754	338.56	1859	5180	8.25
HITECHCORP	EQ	17-May-2022	228.70	238.90	239.00	228.00	237.80	237.65	233.83	6740	15.76	332	4785	70.99
HITECHGEAR	EQ	17-May-2022	185.40	188.95	197.45	188.50	197.45	196.55	194.21	5771	11.21	212	4047	70.13
HLEGLAS	EQ	17-May-2022	3568.20	3621.00	3750.00	3568.45	3717.95	3722.80	3673.66	17778	653.10	5294	5901	33.19
HLVLTD	EQ	17-May-2022	9.50	9.80	10.20	9.30	9.75	9.80	9.88	351998	34.79	623	194195	55.17
HMT	BZ	17-May-2022	25.00	25.50	25.95	25.15	25.20	25.20	25.72	3747	0.96	25	-	-
HMVL	EQ	17-May-2022	60.15	59.60	63.30	59.55	62.95	62.40	61.78	59932	37.03	752	28761	47.99
HNDFDS	EQ	17-May-2022	1786.95	1808.00	1823.90	1780.00	1823.90	1811.95	1806.84	2218	40.08	479	1514	68.26
HNGSNGBEES	EQ	17-May-2022	299.62	303.99	306.99	295.17	297.10	298.09	298.68	2679	8.00	172	2210	82.49
HOMEFIRST	EQ	17-May-2022	755.70	755.70	768.00	751.00	755.00	755.50	759.38	32371	245.82	3523	18510	57.18
HONAUT	EQ	17-May-2022	32377.05	32500.00	32793.00	32003.00	32735.00	32678.90	32425.48	8151	2643.00	3766	3503	42.98
HONDAPOWER	EQ	17-May-2022	1412.95	1449.00	1688.00	1429.95	1684.95	1654.85	1582.83	227095	3594.53	15532	61330	27.01
HOVS	EQ	17-May-2022	55.40	54.65	58.30	54.65	58.15	57.90	57.56	14880	8.57	280	10561	70.97
HPAL	EQ	17-May-2022	353.70	356.00	366.40	352.65	362.35	360.85	359.97	57484	206.93	4149	34216	59.52
HPL	EQ	17-May-2022	58.85	58.95	61.65	58.95	60.90	61.00	60.50	78907	47.74	1257	36812	46.65
HSCL	EQ	17-May-2022	63.10	63.50	66.15	63.00	65.65	65.80	64.55	6832416	4410.15	23168	1631559	23.88
HTMEDIA	EQ	17-May-2022	25.45	25.75	27.65	25.50	26.65	26.65	26.72	430439	115.00	2371	242440	56.32
HUBTOWN	BE	17-May-2022	56.60	58.65	59.40	54.50	59.40	59.40	59.08	124573	73.60	349	-	-
HUDCO	EQ	17-May-2022	32.45	32.50	32.90	32.05	32.30	32.60	32.60	1011955	329.86	3904	516832	51.07
HUDCO	N2	17-May-2022	1192.01	1195.00	1205.00	1190.01	1190.01	1190.01	1199.66	5377	64.51	45	5001	93.01
HUDCO	N4	17-May-2022	1032.31	1035.00	1035.00	1034.90	1035.00	1035.00	1034.99	199	2.06	22	199	100.00
HUDCO	N5	17-May-2022	1129.96	1113.50	1120.01	1113.50	1120.01	1120.01	1116.37	385	4.30	3	300	77.92
HUDCO	N6	17-May-2022	1018.70	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
HUDCO	N8	17-May-2022	1170.02	1174.00	1176.00	1174.00	1176.00	1175.92	1175.92	25	0.29	4	25	100.00
HUDCO	N9	17-May-2022	1198.40	1225.00	1225.00	1198.00	1198.00	1200.45	1200.45	11	0.13	2	11	100.00
HUDCO	ND	17-May-2022	1240.00	1279.99	1279.99	1279.99	1279.99	1279.99	1279.99	20	0.26	1	20	100.00
HUDCO	NE	17-May-2022	1372.50	1350.00	1360.00	1350.00	1355.00	1355.00	1351.20	256	3.46	13	205	80.08
HUHTAMAKI	EQ	17-May-2022	176.60	178.35	182.50	176.55	181.85	181.55	179.66	40597	72.94	1340	22861	56.31
IBMFNIFTY	EQ	17-May-2022	172.90	174.40	174.40	169.65	173.90	173.58	172.11	658	1.13	63	118	17.93
IBREALEST	EQ	17-May-2022	73.05	73.90	76.25	72.70	75.80	75.70	74.40	7024243	5226.38	23668	2321463	33.05
IBULHSGFIN	EQ	17-May-2022	118.85	120.00	120.90	117.10	119.85	120.05	118.93	9820348	11678.98	55489	1947999	19.84
IBULHSGFIN	NA	17-May-2022	906.00	917.80	917.80	902.01	911.99	911.99	912.21	125	1.14	8	124	99.20
IBULHSGFIN	NF	17-May-2022	1500.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	18	0.23	1	18	100.00
IBULHSGFIN	NH	17-May-2022	1014.30	1014.30	1014.30	1000.00	1000.00	1000.00	1006.81	75	0.76	4	75	100.00
IBULHSGFIN	NL	17-May-2022	983.00	952.10	989.90	952.10	989.90	989.90	956.83	8	0.08	2	7	87.50
IBULHSGFIN	NW	17-May-2022	999.00	999.00	999.00	999.00	999.00	999.00	999.00	8	0.08	1	8	100.00
IBULHSGFIN	YG	17-May-2022	910.00	930.05	930.05	930.05	930.05	930.05	930.05	15	0.14	2	15	100.00
ICDSLTD	BE	17-May-2022	37.80	36.05	38.45	36.05	38.00	37.80	36.87	774	0.29	28	-	-
ICEMAKE	BE	17-May-2022	94.95	96.85	99.65	94.00	99.65	99.65	98.86	23337	23.07	188	-	-
ICICI500	EQ	17-May-2022	22.58	24.20	24.20	22.78	23.14	23.00	22.97	36585	8.40	422	31657	86.53
ICICI5GSEC	EQ	17-May-2022	50.92	50.92	51.00	50.00	51.00	51.00	50.77	113	0.06	34	77	68.14
ICICIALPLV	EQ	17-May-2022	155.43	157.39	158.36	154.95	158.36	158.19	158.14	99325	157.08	336	51922	52.27
ICICIAUTO	EQ	17-May-2022	106.50	106.50	109.88	105.57	109.80	109.77	108.61	10764	11.69	141	5942	55.20
ICICIB22	EQ	17-May-2022	46.28	46.01	48.06	46.01	47.81	47.97	47.63	121574	57.91	1398	98405	80.94
ICICIBANK	EQ	17-May-2022	683.00	686.10	712.00	685.15	711.65	710.00	703.33	12765052	89780.27	240721	7734389	60.59
ICICIBANKN	EQ	17-May-2022	335.19	336.34	342.61	336.26	342.55	341.99	340.02	514533	1749.52	530	511182	99.35
ICICIBANKP	EQ	17-May-2022	173.53	177.00	177.00	168.68	172.50	172.46	171.09	20704	35.42	171	12387	59.83
ICICICONSU	EQ	17-May-2022	66.49	66.61	67.96	66.50	67.96	67.94	67.27	248	0.17	28	165	66.53
ICICIFMCG	EQ	17-May-2022	376.20	378.00	380.00	373.01	375.70	375.53	375.13	23600	88.53	213	20540	87.03
ICICIGI	EQ	17-May-2022	1297.85	1305.00	1315.35	1285.95	1313.00	1311.35	1297.41	466755	6055.75	49225	287217	61.53
ICICIGOLD	EQ	17-May-2022	44.24	44.40	45.60	44.40	44.79	44.76	44.84	596324	267.42	2945	512697	85.98
ICICILIQ	EQ	17-May-2022	996.49	1000.00	1000.01	997.00	1000.00	999.99	999.96	66748	667.45	162	51976	77.87
ICICILOVOL	EQ	17-May-2022	129.72	137.35	137.35	127.95	132.30	132.05	131.76	95042	125.23	788	89728	94.41
ICICIM150	EQ	17-May-2022	104.66	105.00	106.87	104.45	106.15	106.48	106.14	16795	17.83	433	8842	52.65
ICICIMCAP	EQ	17-May-2022	92.89	90.15	94.40	90.15	93.80	93.83	92.66	120811	111.95	258	118448	98.04
ICICINF100	EQ	17-May-2022	175.70	177.99	179.25	175.31	178.50	178.81	178.17	6810	12.13	341	5481	80.48
ICICINIFTY	EQ	17-May-2022	170.97	186.40	186.40	169.00	175.30	175.47	173.77	168658	293.08	4020	77069	45.70
ICICINV20	EQ	17-May-2022	89.20	90.89	91.85	88.00	91.85	91.83	91.01	38665	35.19	975	24109	62.35
ICICINXT50	EQ	17-May-2022	39.17	39.88	40.10	39.18	40.10	40.02	39.79	43637	17.36	806	26793	61.40
ICICIPHARM	EQ	17-May-2022	77.67	79.70	79.70	76.70	79.00	78.85	77.82	3013	2.34	108	1202	39.89
ICICIPRULI	EQ	17-May-2022	500.30	501.95	506.60	491.90	501.90	500.30	499.67	1405537	7023.03	30489	718272	51.10
ICICISENSX	EQ	17-May-2022	579.96	574.03	593.56	574.03	593.56	592.83	587.19	1713	10.06	194	997	58.20
ICICISILVE	EQ	17-May-2022	61.97	62.50	63.52	62.50	63.35	63.39	63.24	190611	120.54	873	145271	76.21
ICICITECH	EQ	17-May-2022	300.86	327.90	327.90	301.50	310.01	308.68	305.48	115023	351.38	1807	92120	80.09
ICIL	EQ	17-May-2022	133.70	135.70	143.70	134.15	142.50	142.20	139.46	370001	516.01	6942	130529	35.28
ICRA	EQ	17-May-2022	4026.85	4087.25	4095.00	4000.00	4000.00	4013.60	4032.84	9070	365.78	649	7921	87.33
IDBI	EQ	17-May-2022	37.25	37.70	38.40	37.25	38.15	38.25	37.83	4036018	1526.64	10290	1535280	38.04
IDBIGOLD	EQ	17-May-2022	4590.95	4602.05	4664.00	4602.00	4659.30	4659.20	4634.85	94	4.36	34	51	54.26
IDEA	EQ	17-May-2022	9.40	9.45	9.55	9.15	9.40	9.35	9.36	158304604	14812.90	154068	30389894	19.20
IDFC	EQ	17-May-2022	51.35	51.75	53.00	51.05	52.70	52.65	51.92	3489039	1811.66	6494	1160202	33.25
IDFCFIRSTB	EQ	17-May-2022	35.80	35.90	37.05	35.60	37.00	36.75	36.23	21554073	7808.32	37652	6213388	28.83
IDFNIFTYET	EQ	17-May-2022	165.76	168.00	172.70	168.00	171.65	171.65	170.41	74	0.13	21	59	79.73
IEX	EQ	17-May-2022	187.60	189.50	196.25	188.80	196.25	195.30	191.83	8879828	17034.26	68102	3811585	42.92
IFBAGRO	EQ	17-May-2022	555.00	567.90	599.00	557.00	598.95	591.45	577.06	5932	34.23	506	3329	56.12
IFBIND	EQ	17-May-2022	887.95	880.05	918.20	867.00	887.25	882.70	893.99	25025	223.72	3152	8272	33.05
IFCI	EQ	17-May-2022	9.85	10.15	10.40	10.00	10.30	10.25	10.17	2644899	268.98	5017	1000942	37.84
IFCI	NH	17-May-2022	1059.96	1060.00	1063.50	1060.00	1063.50	1062.90	1061.02	341	3.62	9	341	100.00
IFGLEXPOR	EQ	17-May-2022	259.15	260.10	272.25	260.05	268.25	269.75	266.52	8554	22.80	610	5110	59.74
IGARASHI	EQ	17-May-2022	306.65	308.20	324.75	308.20	324.75	320.80	317.04	38538	122.18	2459	8937	23.19
IGL	EQ	17-May-2022	377.55	379.00	387.45	375.50	386.90	386.55	379.83	5360438	20360.73	57793	1289831	24.06
IGPL	EQ	17-May-2022	614.60	665.00	665.00	625.00	655.00	653.05	643.04	31208	200.68	2830	14875	47.66
IIFCL	N2	17-May-2022	1066.80	1068.30	1089.00	1068.30	1088.60	1088.60	1077.13	530	5.71	3	330	62.26
IIFCL	N4	17-May-2022	1327.50	1328.00	1350.00	1328.00	1350.00	1350.00	1338.78	539	7.22	7	539	100.00
IIFL	EQ	17-May-2022	295.95	296.35	314.40	296.00	306.75	306.45	306.27	622248	1905.76	10920	255342	41.04
IIFL	N4	17-May-2022	1020.95	1015.00	1016.00	1015.00	1015.00	1015.00	1015.67	75	0.76	5	75	100.00
IIFL	N5	17-May-2022	1025.00	1024.00	1030.00	1024.00	1025.00	1025.00	1024.87	426	4.37	12	415	97.42
IIFL	N6	17-May-2022	1010.00	1011.00	1011.00	1010.00	1010.00	1010.00	1010.50	10	0.10	2	10	100.00
IIFL	N7	17-May-2022	1025.00	1027.00	1027.00	1026.99	1027.00	1027.00	1027.00	318	3.27	11	318	100.00
IIFL	N9	17-May-2022	1010.00	1007.52	1007.52	1002.00	1002.00	1005.72	1005.73	227	2.28	8	227	100.00
IIFL	NA	17-May-2022	1264.10	1262.11	1280.00	1262.00	1280.00	1280.00	1268.81	121	1.54	4	75	61.98
IIFL	NB	17-May-2022	1011.00	991.66	1010.00	991.60	1010.00	1010.00	997.50	147	1.47	5	100	68.03
IIFL	NC	17-May-2022	1006.25	1027.99	1027.99	1015.00	1015.00	1015.00	1017.17	60	0.61	2	60	100.00
IIFL	NE	17-May-2022	988.00	987.99	988.00	984.00	988.00	988.00	987.86	156	1.54	6	151	96.79
IIFL	NF	17-May-2022	982.15	979.51	982.50	979.51	980.50	981.09	981.21	722	7.08	29	715	99.03
IIFL	NL	17-May-2022	941.35	941.00	944.00	936.50	944.00	938.69	938.36	663	6.22	21	654	98.64
IIFL	NN	17-May-2022	961.15	971.35	971.35	971.35	971.35	971.35	971.35	10	0.10	1	10	100.00
IIFLSEC	EQ	17-May-2022	78.25	79.00	80.00	78.25	79.50	79.35	79.25	392337	310.93	4498	124802	31.81
IIFLWAM	EQ	17-May-2022	1500.55	1508.10	1590.80	1485.90	1555.45	1552.60	1525.76	10618	162.01	1893	4895	46.10
IIHFL	N4	17-May-2022	1000.00	1009.00	1010.00	1005.00	1008.00	1008.00	1008.33	353	3.56	11	253	71.67
IIHFL	N5	17-May-2022	988.02	988.80	988.80	980.00	983.00	983.35	983.70	1349	13.27	22	1279	94.81
IIHFL	N6	17-May-2022	1000.27	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	100	1.00	2	100	100.00
IIHFL	N9	17-May-2022	930.00	915.00	915.00	912.30	912.30	912.30	913.53	50	0.46	3	50	100.00
IIHFL	NB	17-May-2022	925.00	925.00	925.00	925.00	925.00	925.00	925.00	25	0.23	1	25	100.00
IIHFL	NC	17-May-2022	918.00	910.00	910.00	910.00	910.00	910.00	910.00	20	0.18	1	20	100.00
IIHFL	ND	17-May-2022	989.00	988.95	989.00	988.95	989.00	988.98	988.99	40	0.40	2	40	100.00
IITL	BE	17-May-2022	113.50	108.05	119.15	108.05	112.05	112.05	117.65	2296	2.70	13	-	-
IL&FSENGG	BZ	17-May-2022	15.15	15.65	15.85	14.65	15.50	15.45	15.48	22710	3.52	100	-	-
IL&FSTRANS	BZ	17-May-2022	4.00	4.00	4.20	3.85	4.20	4.20	4.08	88221	3.60	120	-	-
IMAGICAA	EQ	17-May-2022	14.95	14.95	15.35	14.80	15.10	15.05	15.07	64692	9.75	399	47761	73.83
IMFA	EQ	17-May-2022	340.10	344.80	365.00	343.85	362.80	363.05	358.06	70013	250.69	3870	30988	44.26
IMPAL	EQ	17-May-2022	771.00	759.65	780.00	759.65	771.25	766.20	767.90	3081	23.66	366	1844	59.85
IMPEXFERRO	EQ	17-May-2022	6.65	6.95	6.95	6.95	6.95	6.95	6.95	1771	0.12	16	1771	100.00
INCREDIBLE	EQ	17-May-2022	21.50	22.30	22.30	20.70	22.20	21.85	21.45	4287	0.92	62	1576	36.76
INDBANK	EQ	17-May-2022	24.45	24.75	25.75	24.40	24.85	24.80	24.81	210739	52.27	1417	87383	41.47
INDHOTEL	EQ	17-May-2022	224.55	226.40	232.55	224.65	232.25	231.25	227.62	6146889	13991.43	30454	3267777	53.16
INDIACEM	EQ	17-May-2022	178.65	179.60	183.50	176.30	183.40	183.00	180.75	2177337	3935.57	15428	387003	17.77
INDIAGLYCO	EQ	17-May-2022	968.50	978.00	1009.00	969.95	990.00	992.55	992.00	89804	890.85	5445	26635	29.66
INDIAMART	EQ	17-May-2022	4200.05	4274.90	4310.20	4179.55	4257.75	4271.35	4221.65	123976	5233.83	15883	35090	28.30
INDIANB	EQ	17-May-2022	154.65	155.65	156.75	153.10	155.00	154.15	154.53	1473358	2276.82	18422	577485	39.20
INDIANCARD	EQ	17-May-2022	238.70	242.00	242.00	225.00	231.90	230.25	231.21	5698	13.17	346	3562	62.51
INDIANHUME	EQ	17-May-2022	158.00	157.60	161.85	157.00	161.00	160.70	159.83	43518	69.56	1045	26353	60.56
INDIGO	EQ	17-May-2022	1654.60	1662.00	1691.80	1630.00	1680.00	1680.85	1655.83	567445	9395.90	34302	219543	38.69
INDIGOPNTS	EQ	17-May-2022	1496.20	1500.00	1554.70	1480.00	1513.00	1532.05	1528.11	24433	373.36	4500	8817	36.09
INDIGRID	IV	17-May-2022	142.63	143.30	148.00	143.30	146.66	147.82	145.45	224445	326.46	1205	212124	94.51
INDIGRID	ND	17-May-2022	991.00	991.00	991.00	989.95	990.00	990.00	990.05	167	1.65	9	167	100.00
INDIGRID	NH	17-May-2022	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	1	100	100.00
INDIGRID	NJ	17-May-2022	1027.09	1028.90	1029.00	1026.01	1029.00	1028.99	1028.85	215	2.21	8	215	100.00
INDIGRID	NL	17-May-2022	1030.48	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	11	0.11	1	11	100.00
INDLMETER	BE	17-May-2022	12.95	13.00	13.50	13.00	13.45	13.45	13.27	6206	0.82	44	-	-
INDNIPPON	EQ	17-May-2022	370.75	372.00	384.55	370.65	382.00	382.20	377.35	24981	94.27	1169	11942	47.80
INDOAMIN	EQ	17-May-2022	99.05	104.95	104.95	99.05	100.15	100.55	101.01	35666	36.03	2619	13717	38.46
INDOBORAX	EQ	17-May-2022	133.35	135.20	137.00	132.10	136.65	134.30	134.49	26944	36.24	1049	14206	52.72
INDOCO	EQ	17-May-2022	332.05	333.75	377.95	332.00	353.35	350.45	358.07	1259531	4509.95	46061	137353	10.91
INDORAMA	EQ	17-May-2022	69.70	70.25	72.80	68.55	71.30	71.20	70.97	293995	208.64	3564	97118	33.03
INDOSOLAR	BZ	17-May-2022	3.85	4.00	4.00	4.00	4.00	4.00	4.00	162503	6.50	167	-	-
INDOSTAR	EQ	17-May-2022	157.85	160.00	160.00	150.00	153.00	153.35	153.00	109385	167.36	1912	61590	56.31
INDOTECH	EQ	17-May-2022	181.65	184.85	199.80	184.15	199.80	198.85	193.49	10563	20.44	319	5619	53.20
INDOTHAI	EQ	17-May-2022	298.40	302.85	309.85	296.10	304.00	300.65	301.51	5330	16.07	202	3709	69.59
INDOWIND	EQ	17-May-2022	15.65	15.90	16.40	15.55	16.35	16.25	16.07	105883	17.01	945	66718	63.01
INDRAMEDCO	EQ	17-May-2022	58.50	58.90	60.65	58.70	60.30	60.45	59.77	51235	30.62	890	30696	59.91
INDSWFTLAB	EQ	17-May-2022	61.40	61.00	62.45	60.45	61.50	61.70	61.61	36587	22.54	758	14082	38.49
INDSWFTLTD	EQ	17-May-2022	9.75	10.10	10.20	9.55	10.20	10.20	10.01	11360	1.14	85	4551	40.06
INDTERRAIN	EQ	17-May-2022	45.40	46.00	48.95	46.00	47.30	47.10	47.19	107473	50.72	997	57783	53.77
INDUSINDBK	EQ	17-May-2022	885.90	890.00	905.00	888.10	904.95	903.85	898.63	2038983	18322.86	59586	652517	32.00
INDUSTOWER	EQ	17-May-2022	190.45	190.50	198.30	189.25	197.45	197.85	194.70	4557012	8872.54	74286	2591503	56.87
INEOSSTYRO	EQ	17-May-2022	729.40	744.45	780.00	739.55	775.25	777.75	761.90	44970	342.63	2878	24740	55.01
INFIBEAM	EQ	17-May-2022	15.65	16.00	16.00	15.15	15.65	15.65	15.57	2634773	410.25	6134	1219019	46.27
INFOBEAN	EQ	17-May-2022	653.35	662.00	720.40	655.05	694.90	693.20	692.88	32041	222.01	2926	16133	50.35
INFOMEDIA	EQ	17-May-2022	4.60	4.80	4.80	4.40	4.80	4.80	4.77	25182	1.20	50	24492	97.26
INFRABEES	EQ	17-May-2022	490.54	495.51	504.71	493.00	500.00	502.31	495.67	1438	7.13	118	926	64.39
INFY	EQ	17-May-2022	1489.10	1494.90	1525.00	1480.90	1521.00	1518.45	1508.46	6516378	98297.15	228982	4345825	66.69
INGERRAND	EQ	17-May-2022	1426.85	1425.00	1470.00	1425.00	1442.20	1452.85	1452.17	24837	360.68	5121	9017	36.30
INNOVANA	SM	17-May-2022	413.00	410.00	410.00	410.00	410.00	410.00	410.00	1000	4.10	1	1000	100.00
INNOVATIVE	SM	17-May-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	36000	1.10	11	36000	100.00
INOXLEISUR	EQ	17-May-2022	463.65	465.00	476.45	459.80	473.40	472.15	468.91	305444	1432.27	8776	91077	29.82
INOXWIND	EQ	17-May-2022	90.15	90.65	92.50	89.90	91.55	91.90	91.34	397257	362.87	13496	169476	42.66
INSECTICID	EQ	17-May-2022	723.65	720.25	758.00	720.25	749.90	753.40	745.30	73844	550.36	3908	45565	61.70
INSPIRISYS	EQ	17-May-2022	52.40	55.00	55.00	55.00	55.00	55.00	55.00	1796	0.99	11	1796	100.00
INTELLECT	EQ	17-May-2022	576.85	587.90	663.35	583.70	640.35	641.35	620.09	2157074	13375.74	49529	439580	20.38
INTENTECH	EQ	17-May-2022	69.30	69.00	74.70	69.00	73.45	72.80	72.02	47065	33.90	831	21377	45.42
INTLCONV	EQ	17-May-2022	67.20	68.25	71.00	65.40	67.70	67.45	68.75	253739	174.43	2944	105442	41.56
INVENTURE	EQ	17-May-2022	2.95	3.05	3.05	3.00	3.05	3.05	3.05	767947	23.41	492	511686	66.63
IOB	EQ	17-May-2022	16.45	16.70	17.25	16.55	17.15	17.00	16.80	1421869	238.85	3491	625439	43.99
IOC	EQ	17-May-2022	122.10	126.00	126.00	121.60	124.30	124.40	123.17	18261022	22491.80	85500	6508579	35.64
IOLCP	EQ	17-May-2022	382.65	389.00	406.70	385.50	396.00	396.70	396.19	292686	1159.58	10234	94359	32.24
IONEXCHANG	EQ	17-May-2022	1733.50	1733.00	1744.05	1692.05	1716.95	1715.25	1719.47	7073	121.62	1516	3876	54.80
IPCALAB	EQ	17-May-2022	983.70	985.20	997.10	974.80	989.00	989.00	986.81	76760	757.47	6538	34013	44.31
IPL	EQ	17-May-2022	242.75	245.45	246.35	241.10	244.00	243.50	243.48	241523	588.06	3875	140170	58.04
IRB	EQ	17-May-2022	212.95	215.70	220.00	212.50	217.60	217.50	216.69	1702338	3688.76	20840	624460	36.68
IRBINVIT	IV	17-May-2022	52.18	52.49	52.49	52.03	52.10	52.13	52.13	370819	193.32	898	356207	96.06
IRCON	EQ	17-May-2022	39.30	39.50	39.95	39.00	39.80	39.80	39.58	473740	187.49	4981	237577	50.15
IRCTC	EQ	17-May-2022	653.75	655.45	687.00	650.55	683.25	683.15	666.69	2795767	18639.10	76524	884260	31.63
IREDA	N5	17-May-2022	1250.00	1340.00	1340.00	1281.00	1281.00	1281.00	1310.50	40	0.52	2	20	50.00
IREDA	N7	17-May-2022	1193.51	1193.42	1193.42	1193.42	1193.42	1193.42	1193.42	100	1.19	2	100	100.00
IRFC	EQ	17-May-2022	21.35	21.45	21.65	21.40	21.55	21.50	21.50	3964019	852.43	10289	1691763	42.68
IRFC	N2	17-May-2022	1181.79	1163.25	1177.20	1163.25	1177.20	1177.20	1167.71	708	8.27	6	706	99.72
IRFC	N4	17-May-2022	1126.00	1126.00	1130.00	1126.00	1130.00	1130.00	1128.00	100	1.13	2	50	50.00
IRFC	N8	17-May-2022	1150.60	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	100	1.17	2	100	100.00
IRFC	NA	17-May-2022	1210.99	1238.99	1238.99	1202.07	1210.00	1210.00	1206.32	273	3.29	4	273	100.00
IRFC	NE	17-May-2022	1243.14	1335.00	1335.00	1226.00	1226.00	1232.55	1251.61	910	11.39	20	693	76.15
IRFC	NJ	17-May-2022	1186.81	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	500	5.93	2	500	100.00
IRFC	NK	17-May-2022	1245.00	1255.00	1258.00	1255.00	1258.00	1258.00	1256.50	200	2.51	3	200	100.00
IRFC	NO	17-May-2022	1215.10	1224.90	1228.00	1216.01	1217.50	1217.50	1225.59	8545	104.73	30	8525	99.77
IRIS	EQ	17-May-2022	81.30	81.10	82.95	78.10	79.20	80.20	81.23	15401	12.51	1208	6913	44.89
IRISDOREME	EQ	17-May-2022	228.70	230.90	235.00	226.00	231.30	233.65	229.49	40170	92.19	412	12734	31.70
ISEC	EQ	17-May-2022	487.20	487.30	506.40	484.00	497.90	497.75	496.82	289197	1436.77	10630	131416	45.44
ISFT	EQ	17-May-2022	170.65	170.70	183.40	170.35	180.20	182.10	178.49	29682	52.98	893	22088	74.42
ISGEC	EQ	17-May-2022	508.40	511.35	520.00	506.20	518.75	515.55	512.30	22411	114.81	1748	12444	55.53
ISMTLTD	BE	17-May-2022	58.25	59.40	59.70	58.00	59.50	59.05	58.89	26125	15.38	199	-	-
ITBEES	EQ	17-May-2022	30.20	30.40	31.06	30.20	31.06	30.97	30.65	1498791	459.43	5039	948153	63.26
ITC	EQ	17-May-2022	254.10	255.00	265.50	254.80	265.00	264.70	262.07	17797974	46642.31	164262	8774622	49.30
ITDC	EQ	17-May-2022	330.00	330.10	344.20	330.10	343.10	343.10	337.86	22668	76.59	1018	9586	42.29
ITDCEM	EQ	17-May-2022	58.10	58.55	59.65	58.55	58.80	58.95	58.98	308201	181.78	3046	162092	52.59
ITI	EQ	17-May-2022	86.80	86.80	88.25	86.30	87.65	87.65	87.21	143034	124.74	2951	38848	27.16
IVC	EQ	17-May-2022	6.25	6.40	6.85	6.20	6.80	6.80	6.68	264104	17.64	656	168807	63.92
IVP	EQ	17-May-2022	146.25	146.00	154.95	145.95	151.95	151.15	150.70	26064	39.28	1034	13884	53.27
IVZINGOLD	EQ	17-May-2022	4524.15	4547.95	4589.00	4525.05	4588.00	4586.90	4581.99	127	5.82	20	120	94.49
IVZINNIFTY	EQ	17-May-2022	1743.00	1754.85	1776.45	1744.45	1776.45	1776.45	1760.36	88	1.55	9	51	57.95
IWEL	EQ	17-May-2022	570.65	557.00	599.15	555.50	599.00	597.50	589.68	263	1.55	37	131	49.81
IZMO	EQ	17-May-2022	69.75	70.95	74.40	69.15	73.00	72.85	71.27	58197	41.47	912	22727	39.05
J&KBANK	EQ	17-May-2022	28.75	29.00	29.40	28.65	29.35	29.10	28.96	1325112	383.71	3909	609477	45.99
JAGRAN	EQ	17-May-2022	60.20	60.20	61.20	59.40	60.90	60.75	60.51	189577	114.71	3135	119146	62.85
JAGSNPHARM	EQ	17-May-2022	287.40	291.00	291.00	277.05	285.70	286.10	283.92	29765	84.51	1071	19055	64.02
JAIBALAJI	EQ	17-May-2022	48.75	48.25	52.60	48.25	51.60	51.70	51.40	67910	34.91	808	47819	70.42
JAICORPLTD	EQ	17-May-2022	117.65	118.75	124.70	118.30	123.50	123.80	121.93	3800823	4634.19	25612	517209	13.61
JAINAM	SM	17-May-2022	182.00	175.00	175.00	175.00	175.00	175.00	175.00	2000	3.50	1	2000	100.00
JAINSTUDIO	BZ	17-May-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	2135	0.06	2	-	-
JAIPURKURT	EQ	17-May-2022	60.30	61.85	63.00	59.00	59.35	59.60	59.93	4137	2.48	82	3011	72.78
JALAN	SM	17-May-2022	13.05	12.75	12.75	12.75	12.75	12.75	12.75	3000	0.38	1	3000	100.00
JAMNAAUTO	EQ	17-May-2022	111.30	112.20	112.80	110.40	111.50	111.70	111.37	650778	724.77	10916	345768	53.13
JASH	EQ	17-May-2022	625.85	639.00	699.00	615.80	697.90	692.05	678.88	43731	296.88	2866	18724	42.82
JAYAGROGN	EQ	17-May-2022	225.55	227.60	241.00	225.45	239.00	239.40	236.61	42229	99.92	1879	21835	51.71
JAYBARMARU	EQ	17-May-2022	136.45	136.45	139.00	134.20	136.00	137.25	136.01	17763	24.16	560	11280	63.50
JAYNECOIND	EQ	17-May-2022	21.00	21.45	22.05	21.30	22.05	22.05	21.84	117374	25.63	627	98611	84.01
JAYSREETEA	EQ	17-May-2022	107.10	108.90	111.35	107.25	110.10	110.30	109.41	80152	87.69	1965	51516	64.27
JBCHEPHARM	EQ	17-May-2022	1621.00	1621.00	1630.00	1600.00	1605.00	1616.40	1612.32	18162	292.83	3068	7494	41.26
JBFIND	EQ	17-May-2022	12.85	13.15	13.45	12.90	13.45	13.45	13.30	56134	7.47	159	49157	87.57
JBMA	EQ	17-May-2022	473.10	477.00	496.75	473.20	480.00	479.25	484.85	111688	541.51	6420	63979	57.28
JCHAC	EQ	17-May-2022	1795.50	1804.50	1855.50	1785.00	1785.35	1829.70	1821.70	4409	80.32	1215	2090	47.40
JETAIRWAYS	BZ	17-May-2022	102.30	104.30	107.00	99.30	104.05	104.55	104.96	136762	143.54	2383	-	-
JETFREIGHT	EQ	17-May-2022	65.90	67.25	72.40	61.35	69.40	69.05	68.56	87159	59.76	1388	29724	34.10
JHS	EQ	17-May-2022	26.30	26.30	27.25	26.20	26.50	26.50	26.67	133181	35.52	767	69859	52.45
JINDALPHOT	EQ	17-May-2022	194.00	196.00	213.40	192.65	213.40	213.40	208.45	24027	50.09	1044	11211	46.66
JINDALPOLY	EQ	17-May-2022	919.20	931.00	948.50	918.05	937.00	937.30	935.39	60070	561.89	4345	36378	60.56
JINDALSAW	EQ	17-May-2022	81.45	81.50	87.75	81.50	87.40	87.15	84.99	792843	673.87	7596	276548	34.88
JINDALSTEL	EQ	17-May-2022	462.30	468.00	487.15	466.60	483.35	483.80	479.38	6556427	31430.28	86255	1411930	21.54
JINDRILL	EQ	17-May-2022	182.35	186.35	191.45	183.15	191.45	191.45	190.14	20305	38.61	409	11168	55.00
JINDWORLD	BE	17-May-2022	282.05	290.00	293.65	283.50	289.45	289.10	286.65	6423	18.41	252	-	-
JISLDVREQS	EQ	17-May-2022	18.95	20.30	22.50	18.95	21.10	21.05	20.81	28065	5.84	127	22094	78.72
JISLJALEQS	EQ	17-May-2022	33.80	34.25	35.80	34.00	35.20	35.05	34.59	1920738	664.46	3262	1102494	57.40
JITFINFRA	BE	17-May-2022	130.65	133.50	133.50	124.15	132.40	131.15	128.48	45927	59.01	292	-	-
JKCEMENT	EQ	17-May-2022	2390.85	2405.00	2429.00	2325.40	2401.05	2394.15	2366.38	82419	1950.35	8060	13087	15.88
JKIL	EQ	17-May-2022	228.70	230.40	237.70	226.05	231.50	231.40	231.59	495287	1147.02	8296	195670	39.51
JKLAKSHMI	EQ	17-May-2022	393.70	403.90	403.90	366.25	394.00	394.75	390.86	172270	673.34	14025	68343	39.67
JKPAPER	EQ	17-May-2022	337.85	337.85	340.80	324.50	330.70	330.05	331.50	2030289	6730.45	34926	572962	28.22
JKTYRE	EQ	17-May-2022	121.15	122.10	122.70	120.40	121.50	121.35	121.24	474000	574.67	6661	136256	28.75
JMA	EQ	17-May-2022	67.35	69.00	72.00	67.65	69.75	69.90	69.27	14209	9.84	290	9014	63.44
JMCPROJECT	EQ	17-May-2022	74.80	76.50	86.00	74.25	79.65	79.40	78.06	78788	61.50	1700	43395	55.08
JMFINANCIL	EQ	17-May-2022	65.20	65.10	67.00	65.05	66.60	66.45	66.34	610987	405.35	6027	288604	47.24
JOCIL	EQ	17-May-2022	183.35	186.35	198.00	183.05	195.45	193.60	191.66	20995	40.24	654	11093	52.84
JPASSOCIAT	EQ	17-May-2022	8.25	8.40	8.85	8.30	8.80	8.75	8.57	6572675	563.37	4985	3293735	50.11
JPINFRATEC	EQ	17-May-2022	2.55	2.65	2.65	2.60	2.65	2.65	2.64	1094583	28.92	696	945915	86.42
JPOLYINVST	EQ	17-May-2022	220.80	225.35	231.80	225.05	231.80	231.80	230.50	1486	3.43	58	1143	76.92
JPPOWER	EQ	17-May-2022	6.65	6.75	6.95	6.75	6.95	6.95	6.91	10764460	743.72	3850	9780901	90.86
JSL	EQ	17-May-2022	143.00	145.15	154.85	145.00	153.00	153.65	150.69	994089	1497.99	15846	359743	36.19
JSLHISAR	EQ	17-May-2022	279.45	281.35	297.80	279.65	289.35	290.50	289.81	404922	1173.49	11559	171949	42.46
JSLL	SM	17-May-2022	149.90	149.00	151.00	148.00	148.10	149.25	149.17	12000	17.90	12	12000	100.00
JSWENERGY	EQ	17-May-2022	252.95	258.40	278.00	250.05	272.90	273.20	268.41	810027	2174.15	13412	482481	59.56
JSWHL	EQ	17-May-2022	3485.70	3520.05	3747.90	3520.05	3747.00	3720.25	3625.29	515	18.67	246	279	54.17
JSWISPL	EQ	17-May-2022	29.20	29.20	30.65	28.80	30.25	30.40	29.66	3395171	1007.07	7078	1471995	43.36
JSWSTEEL	EQ	17-May-2022	602.30	610.00	645.80	609.15	640.50	641.85	630.37	6309092	39770.61	106267	1810693	28.70
JTEKTINDIA	EQ	17-May-2022	75.25	75.25	76.50	74.40	76.45	76.30	75.91	50377	38.24	667	37380	74.20
JTLINFRA	EQ	17-May-2022	227.30	230.00	230.00	224.60	226.50	226.20	227.16	13694	31.11	629	7712	56.32
JUBLFOOD	EQ	17-May-2022	485.90	490.95	499.00	484.35	496.45	495.50	491.33	2024441	9946.76	44773	644533	31.84
JUBLINDS	EQ	17-May-2022	407.15	407.00	421.60	395.00	421.60	418.90	414.31	9075	37.60	627	5167	56.94
JUBLINGREA	EQ	17-May-2022	465.60	474.00	484.90	466.00	476.20	477.30	473.72	511077	2421.09	16811	162674	31.83
JUBLPHARMA	EQ	17-May-2022	403.40	408.90	420.30	399.70	415.50	411.70	406.20	65489	266.01	3205	34260	52.31
JUNIORBEES	EQ	17-May-2022	401.38	458.00	458.00	391.10	410.26	410.42	406.97	118302	481.46	5336	69810	59.01
JUSTDIAL	EQ	17-May-2022	683.20	688.00	705.00	683.25	703.00	699.70	694.82	489999	3404.59	15612	101790	20.77
JYOTHYLAB	EQ	17-May-2022	144.95	145.70	149.20	144.65	145.95	146.40	146.00	539490	787.63	8875	397321	73.65
JYOTISTRUC	BZ	17-May-2022	15.50	15.65	16.25	14.85	16.25	16.25	15.62	55052	8.60	149	-	-
KABRAEXTRU	EQ	17-May-2022	320.05	323.70	352.05	318.10	352.05	352.05	339.18	143357	486.24	4856	66468	46.37
KAJARIACER	EQ	17-May-2022	941.85	951.50	951.50	918.05	943.00	942.90	934.78	238628	2230.65	14762	57205	23.97
KAKATCEM	EQ	17-May-2022	222.35	225.00	230.90	222.30	228.05	229.35	227.35	8860	20.14	553	5422	61.20
KALPATPOWR	EQ	17-May-2022	342.35	347.45	351.20	340.60	346.45	347.15	347.57	87238	303.21	5347	35606	40.81
KALYANIFRG	BE	17-May-2022	173.55	174.90	174.90	167.00	174.25	174.25	170.23	1386	2.36	32	-	-
KALYANKJIL	EQ	17-May-2022	63.45	63.15	64.30	62.45	63.10	63.55	63.44	1134935	720.02	6026	488393	43.03
KAMATHOTEL	EQ	17-May-2022	72.60	74.85	75.70	73.00	75.70	74.90	73.93	74558	55.12	1337	43706	58.62
KAMDHENU	EQ	17-May-2022	182.05	182.80	190.70	180.70	185.90	185.80	185.99	80993	150.64	3468	32988	40.73
KANANIIND	BE	17-May-2022	35.35	36.80	37.10	35.75	37.10	37.05	37.01	931532	344.74	4290	-	-
KANORICHEM	EQ	17-May-2022	102.45	107.00	108.45	103.50	105.50	105.30	105.47	9478	10.00	326	6560	69.21
KANPRPLA	EQ	17-May-2022	124.15	124.80	126.25	122.90	124.60	124.65	124.78	9743	12.16	230	8589	88.16
KANSAINER	EQ	17-May-2022	404.85	405.00	412.80	399.20	403.50	403.90	405.38	68466	277.55	4542	33307	48.65
KAPSTON	BE	17-May-2022	153.10	152.00	160.00	147.10	157.80	158.55	156.97	3628	5.69	109	-	-
KARMAENG	BE	17-May-2022	30.95	30.95	32.45	30.95	32.45	32.40	32.37	2881	0.93	29	-	-
KARURVYSYA	EQ	17-May-2022	42.10	42.45	44.00	41.85	43.55	43.30	42.69	3226129	1377.26	20325	1465563	45.43
KAUSHALYA	EQ	17-May-2022	4.00	4.10	4.10	3.85	4.00	3.90	3.96	28763	1.14	113	19975	69.45
KAVVERITEL	EQ	17-May-2022	10.95	11.20	11.20	10.45	10.90	10.70	10.60	35628	3.78	170	20992	58.92
KAYA	EQ	17-May-2022	321.55	323.80	349.05	319.00	344.95	345.70	332.89	19370	64.48	1002	12295	63.47
KBCGLOBAL	EQ	17-May-2022	4.75	4.55	4.95	4.55	4.95	4.95	4.81	9803745	472.01	5845	4670996	47.65
KCP	EQ	17-May-2022	102.40	103.35	106.90	102.10	106.00	106.35	104.30	193121	201.43	4012	109490	56.70
KCPSUGIND	EQ	17-May-2022	25.05	25.20	26.85	25.20	26.70	26.70	26.21	700978	183.69	3177	257669	36.76
KDDL	EQ	17-May-2022	823.45	856.50	900.00	851.45	886.25	887.95	879.37	16130	141.84	1701	9655	59.86
KEC	EQ	17-May-2022	371.25	381.00	388.70	370.00	373.65	373.70	378.45	442017	1672.80	16985	121063	27.39
KECL	EQ	17-May-2022	22.30	23.35	23.40	22.10	23.40	23.40	23.18	25024	5.80	226	18917	75.60
KEERTI	EQ	17-May-2022	17.20	17.95	18.85	16.10	18.60	18.05	17.60	11357	2.00	110	6090	53.62
KEI	EQ	17-May-2022	1155.65	1160.45	1235.00	1140.00	1217.00	1229.35	1187.90	306504	3640.96	22761	164703	53.74
KELLTONTEC	EQ	17-May-2022	73.75	75.50	75.85	74.00	75.40	74.55	74.65	270706	202.09	2819	186198	68.78
KENNAMET	EQ	17-May-2022	1765.10	1780.00	1796.10	1740.40	1770.50	1772.80	1769.75	5359	94.84	1390	3103	57.90
KERNEX	BE	17-May-2022	160.00	167.80	167.80	158.00	164.60	164.50	161.11	6172	9.94	76	-	-
KESORAMIND	EQ	17-May-2022	53.85	53.25	54.75	53.25	54.30	54.30	53.89	501309	270.13	2820	266609	53.18
KEYFINSERV	EQ	17-May-2022	95.40	95.40	103.50	95.25	100.85	100.70	99.23	10447	10.37	430	3952	37.83
KHADIM	EQ	17-May-2022	204.25	205.30	213.00	205.10	210.10	210.40	209.05	19229	40.20	1019	8862	46.09
KHAICHEM	EQ	17-May-2022	105.15	108.00	110.40	105.50	110.40	110.35	109.43	302343	330.86	3125	185182	61.25
KHAITANLTD	BE	17-May-2022	45.85	45.85	47.80	43.60	46.90	45.60	44.41	1905	0.85	19	-	-
KHANDSE	BE	17-May-2022	23.95	24.00	25.10	22.90	25.10	25.10	23.98	3230	0.77	16	-	-
KICL	EQ	17-May-2022	1535.20	1503.00	1585.00	1503.00	1584.00	1575.30	1554.36	471	7.32	122	369	78.34
KILITCH	EQ	17-May-2022	162.85	165.50	169.05	163.00	164.35	165.70	165.29	4289	7.09	276	3273	76.31
KIMS	EQ	17-May-2022	1235.70	1254.00	1295.00	1230.00	1265.00	1276.75	1265.51	38990	493.42	3889	10414	26.71
KINGFA	EQ	17-May-2022	930.80	933.00	975.15	932.00	945.00	964.10	954.20	6932	66.14	485	5122	73.89
KIOCL	EQ	17-May-2022	203.55	206.95	211.00	204.70	209.30	209.30	207.82	43321	90.03	1429	17346	40.04
KIRIINDUS	EQ	17-May-2022	461.65	462.60	480.90	462.50	472.90	472.70	471.59	73471	346.48	4492	36485	49.66
KIRLFER	EQ	17-May-2022	209.35	211.50	227.50	205.60	214.00	217.50	215.04	476008	1023.62	13853	165934	34.86
KIRLOSBROS	EQ	17-May-2022	262.90	260.00	277.45	260.00	272.90	270.70	270.76	23887	64.68	969	9373	39.24
KIRLOSENG	EQ	17-May-2022	142.30	143.05	148.00	142.80	146.50	146.55	145.93	115775	168.95	3618	62434	53.93
KIRLOSIND	EQ	17-May-2022	1374.25	1392.25	1407.00	1352.15	1394.75	1400.10	1387.77	834	11.57	217	420	50.36
KITEX	EQ	17-May-2022	240.20	243.35	249.60	242.00	248.95	248.65	246.03	374698	921.89	7178	92930	24.80
KKCL	EQ	17-May-2022	211.85	212.60	235.50	212.00	235.00	230.95	226.75	605598	1373.21	10801	242894	40.11
KMSUGAR	EQ	17-May-2022	31.95	32.05	34.75	32.05	34.70	34.40	33.37	694809	231.83	3156	278422	40.07
KNAGRI	SM	17-May-2022	172.50	173.00	188.10	173.00	184.50	182.35	181.42	94400	171.26	59	46400	49.15
KNRCON	EQ	17-May-2022	237.20	237.20	242.15	236.50	238.00	238.20	239.00	125967	301.07	7114	57979	46.03
KOHINOOR	BE	17-May-2022	24.95	26.15	26.15	26.15	26.15	26.15	26.15	2264	0.59	16	-	-
KOKUYOCMLN	EQ	17-May-2022	59.15	59.90	61.00	58.95	60.65	60.80	60.37	70090	42.31	732	36409	51.95
KOLTEPATIL	EQ	17-May-2022	235.75	238.40	252.45	235.00	250.00	247.25	241.18	194349	468.74	5082	44668	22.98
KOPRAN	EQ	17-May-2022	229.80	230.00	234.40	224.25	227.50	227.45	229.22	128298	294.08	3600	54319	42.34
KOTAKALPHA	EQ	17-May-2022	28.45	29.49	29.90	28.45	29.81	29.88	29.41	152811	44.94	787	132098	86.45
KOTAKBANK	EQ	17-May-2022	1812.85	1823.00	1844.90	1817.60	1842.00	1840.30	1834.57	3020781	55418.31	114975	1997736	66.13
KOTAKBKETF	EQ	17-May-2022	338.88	359.20	359.20	339.96	345.90	345.39	342.65	22550	77.27	392	17193	76.24
KOTAKGOLD	EQ	17-May-2022	43.30	43.52	43.99	43.52	43.56	43.63	43.74	98319	43.01	652	58305	59.30
KOTAKIT	EQ	17-May-2022	29.93	29.90	31.14	29.87	30.65	30.84	30.44	36811	11.21	526	20535	55.78
KOTAKLOVOL	EQ	17-May-2022	12.15	12.51	12.51	11.79	12.10	12.16	12.26	2191	0.27	75	1216	55.50
KOTAKMID50	EQ	17-May-2022	74.30	74.93	78.00	72.61	75.30	75.25	75.09	2548	1.91	48	1923	75.47
KOTAKNIFTY	EQ	17-May-2022	168.35	169.00	174.70	168.35	172.25	172.23	170.97	68877	117.76	542	60606	87.99
KOTAKNV20	EQ	17-May-2022	90.98	91.90	93.45	90.12	93.45	93.30	92.62	9072	8.40	210	8151	89.85
KOTAKPSUBK	EQ	17-May-2022	238.29	239.10	246.60	236.55	246.03	246.41	243.83	9175	22.37	156	5311	57.89
KOTARISUG	EQ	17-May-2022	37.00	37.40	39.95	37.40	39.75	39.60	39.08	385142	150.51	3222	162155	42.10
KOTHARIPET	EQ	17-May-2022	88.95	90.20	94.35	89.30	94.00	93.20	91.76	172787	158.55	3803	62737	36.31
KOTHARIPRO	BE	17-May-2022	96.95	98.80	100.95	93.30	97.35	97.40	97.65	3037	2.97	52	-	-
KOTYARK	SM	17-May-2022	306.75	322.05	322.05	322.05	322.05	322.05	322.05	1200	3.86	2	1200	100.00
KOVAI	EQ	17-May-2022	1535.40	1544.00	1585.00	1530.10	1585.00	1577.80	1557.38	1115	17.36	196	659	59.10
KPIGREEN	EQ	17-May-2022	468.30	483.00	491.70	451.00	484.50	482.75	485.01	117736	571.03	4662	67910	57.68
KPITTECH	EQ	17-May-2022	509.40	516.00	516.90	498.00	502.95	504.30	503.36	1464328	7370.85	54195	909495	62.11
KPRMILL	EQ	17-May-2022	559.55	556.00	580.50	555.90	579.80	577.25	567.88	270904	1538.42	13368	121028	44.68
KRBL	EQ	17-May-2022	229.75	231.75	236.00	228.50	233.90	233.10	232.23	411592	955.82	7259	116935	28.41
KREBSBIO	EQ	17-May-2022	123.05	122.70	128.70	121.00	124.30	125.00	125.35	23566	29.54	699	13634	57.85
KRIDHANINF	EQ	17-May-2022	4.60	4.60	5.05	4.50	5.05	5.05	4.87	104649	5.09	272	77347	73.91
KRISHANA	EQ	17-May-2022	334.00	330.05	353.00	330.05	353.00	349.90	348.03	36294	126.31	961	23389	64.44
KRISHIVAL	SM	17-May-2022	163.25	155.10	155.10	155.10	155.10	155.10	155.10	42000	65.14	13	42000	100.00
KRISHNADEF	SM	17-May-2022	74.80	76.40	78.00	76.40	78.00	78.00	76.97	9000	6.93	3	9000	100.00
KRITI	EQ	17-May-2022	99.60	101.05	103.50	99.70	101.60	102.20	101.82	22831	23.25	1512	10160	44.50
KRITIKA	EQ	17-May-2022	66.05	62.75	62.75	62.75	62.75	62.75	62.75	3280	2.06	51	3280	100.00
KRSNAA	EQ	17-May-2022	537.00	543.60	543.60	533.00	537.00	534.75	535.97	21948	117.63	1582	12712	57.92
KSB	EQ	17-May-2022	1319.30	1314.65	1345.00	1303.50	1316.00	1322.45	1323.90	24855	329.06	5059	12042	48.45
KSCL	EQ	17-May-2022	557.65	565.65	572.85	552.20	570.00	569.15	566.76	68030	385.57	5256	31771	46.70
KSHITIJPOL	SM	17-May-2022	27.00	28.00	28.00	26.30	28.00	28.00	27.64	107318	29.66	18	93320	86.96
KSL	EQ	17-May-2022	294.25	298.65	309.90	296.55	307.00	305.35	304.53	46517	141.66	1984	17345	37.29
KSOLVES	SM	17-May-2022	359.15	359.15	364.50	352.00	357.00	357.50	358.29	18800	67.36	42	14400	76.60
KTKBANK	EQ	17-May-2022	60.45	60.65	62.45	60.50	62.20	62.10	61.43	459224	282.09	2529	244311	53.20
KUANTUM	EQ	17-May-2022	74.95	75.40	76.80	75.40	76.25	76.15	76.06	15010	11.42	155	13008	86.66
L&TFH	EQ	17-May-2022	77.00	77.60	80.40	76.85	80.00	79.95	78.44	6743897	5290.24	20861	1104706	16.38
L&TFINANCE	NC	17-May-2022	1045.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	40	0.42	10	40	100.00
L&TFINANCE	NE	17-May-2022	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	3	0.03	2	3	100.00
L&TFINANCE	NU	17-May-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	30	0.32	2	30	100.00
L&TFINANCE	NW	17-May-2022	1059.00	1059.10	1065.00	1059.10	1065.00	1064.48	1061.26	150	1.59	6	150	100.00
L&TFINANCE	NY	17-May-2022	1041.10	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	50	0.52	1	50	100.00
L&TFINANCE	Y3	17-May-2022	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	6	0.06	1	6	100.00
L&TFINANCE	Y5	17-May-2022	1061.00	1064.70	1064.70	1064.70	1064.70	1064.70	1064.70	45	0.48	1	45	100.00
L&TFINANCE	Y9	17-May-2022	1075.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	3	100	100.00
LAGNAM	EQ	17-May-2022	62.85	64.45	65.95	59.75	65.95	65.95	64.37	70590	45.44	478	43169	61.15
LAKPRE	BZ	17-May-2022	5.70	5.70	5.70	5.70	5.70	5.70	5.70	750	0.04	4	-	-
LALPATHLAB	EQ	17-May-2022	2206.35	2210.70	2225.00	2155.95	2185.00	2184.60	2180.52	347256	7571.98	27206	83296	23.99
LAMBODHARA	EQ	17-May-2022	85.20	84.10	93.70	84.10	90.70	91.65	89.63	31593	28.32	795	21877	69.25
LANCER	EQ	17-May-2022	198.40	199.45	204.70	197.80	201.00	200.15	200.09	4609	9.22	291	2266	49.16
LAOPALA	EQ	17-May-2022	271.25	275.95	287.00	273.05	285.45	285.30	280.11	178809	500.86	6419	73771	41.26
LASA	EQ	17-May-2022	47.40	49.00	51.20	48.00	50.50	50.40	49.54	55815	27.65	823	37806	67.73
LATENTVIEW	EQ	17-May-2022	389.00	394.70	422.95	386.20	418.00	412.85	401.57	786723	3159.24	36745	222022	28.22
LAURUSLABS	EQ	17-May-2022	542.70	546.70	560.55	542.75	560.00	559.20	552.55	830100	4586.73	15371	345085	41.57
LAXMICOT	EQ	17-May-2022	23.15	24.95	24.95	22.80	23.55	23.75	24.04	16922	4.07	168	11946	70.59
LAXMIMACH	EQ	17-May-2022	8335.55	8449.95	8650.00	8225.15	8570.00	8586.50	8433.36	4580	386.25	1469	1868	40.79
LCCINFOTEC	EQ	17-May-2022	3.05	3.20	3.20	3.15	3.20	3.20	3.20	40153	1.28	68	31732	79.03
LEMERITE	ST	17-May-2022	76.90	76.50	76.55	74.00	74.15	74.60	74.87	102400	76.66	58	88000	85.94
LEMONTREE	EQ	17-May-2022	62.95	63.45	63.45	61.50	62.20	62.15	62.06	2718651	1687.20	17548	998719	36.74
LEXUS	SM	17-May-2022	69.90	69.90	72.35	67.65	70.00	70.40	70.49	71000	50.05	58	56000	78.87
LFIC	EQ	17-May-2022	92.30	93.65	98.00	92.00	96.95	96.00	95.91	649	0.62	75	475	73.19
LGBBROSLTD	EQ	17-May-2022	571.00	573.90	588.05	566.00	580.00	582.65	574.97	39007	224.28	3444	18227	46.73
LGBFORGE	EQ	17-May-2022	9.10	9.35	10.00	9.10	10.00	10.00	9.71	138258	13.42	489	111439	80.60
LIBAS	EQ	17-May-2022	24.95	24.90	25.45	24.80	25.15	25.15	25.15	96249	24.21	307	38418	39.92
LIBERTSHOE	EQ	17-May-2022	153.10	152.40	162.00	152.40	159.05	158.90	157.22	67245	105.73	1543	31535	46.90
LICHSGFIN	EQ	17-May-2022	344.65	347.70	356.90	339.55	356.05	355.45	347.87	3932423	13679.60	46222	948291	24.11
LICI	EQ	17-May-2022	949.00	872.00	918.95	860.00	873.00	875.25	890.62	48792877	434561.35	1388070	19115945	39.18
LICNETFGSC	EQ	17-May-2022	21.74	21.98	21.98	21.56	21.95	21.82	21.80	9144	1.99	276	3290	35.98
LICNETFN50	EQ	17-May-2022	172.88	181.25	189.99	170.16	175.00	174.97	174.07	1568	2.73	140	959	61.16
LICNETFSEN	EQ	17-May-2022	569.50	584.95	584.95	572.00	581.99	581.18	577.72	1497	8.65	121	943	62.99
LICNFNHGP	EQ	17-May-2022	170.90	172.30	175.26	171.00	174.50	174.65	172.94	1226	2.12	60	929	75.77
LIKHITHA	EQ	17-May-2022	277.25	279.40	289.05	278.00	288.00	285.40	282.09	50093	141.31	1249	37432	74.73
LINC	EQ	17-May-2022	277.55	273.10	286.30	273.10	276.95	274.70	277.91	6965	19.36	297	5202	74.69
LINCOLN	EQ	17-May-2022	302.45	306.95	311.40	300.55	306.15	310.20	307.58	16100	49.52	892	12056	74.88
LINDEINDIA	EQ	17-May-2022	3007.00	3040.90	3199.00	3025.80	3188.00	3177.50	3131.34	105745	3311.23	15363	30955	29.27
LIQUIDBEES	EQ	17-May-2022	1000.00	1003.16	1003.16	999.62	1000.01	999.99	1000.00	2288696	22886.93	7752	1539861	67.28
LIQUIDETF	EQ	17-May-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	15977	159.77	127	14595	91.35
LODHA	EQ	17-May-2022	920.75	936.95	936.95	903.00	922.25	922.55	918.16	158868	1458.67	11480	105630	66.49
LOKESHMACH	EQ	17-May-2022	75.85	76.50	79.80	76.50	79.80	79.20	78.53	44256	34.75	676	25286	57.14
LOTUSEYE	EQ	17-May-2022	50.60	54.00	54.00	51.60	53.75	53.10	53.25	9187	4.89	125	5714	62.20
LOVABLE	EQ	17-May-2022	128.65	129.60	141.50	129.55	141.50	141.05	137.48	47057	64.70	1654	24831	52.77
LPDC	EQ	17-May-2022	7.20	7.40	7.45	6.90	7.35	7.30	7.14	44381	3.17	235	29391	66.22
LSIL	EQ	17-May-2022	12.75	13.20	13.35	13.00	13.35	13.35	13.30	1082649	144.00	1466	733348	67.74
LT	EQ	17-May-2022	1542.90	1545.00	1607.90	1545.00	1607.90	1604.10	1586.35	1608711	25519.84	67833	773218	48.06
LTGILTBEES	EQ	17-May-2022	22.25	22.30	22.30	21.87	22.23	22.22	22.24	143322	31.87	184	141162	98.49
LTI	EQ	17-May-2022	4094.80	4105.00	4300.60	4100.00	4296.50	4281.85	4224.25	792352	33470.94	70357	398640	50.31
LTTS	EQ	17-May-2022	3404.85	3380.00	3698.80	3380.00	3684.00	3679.00	3579.62	416820	14920.55	34316	90739	21.77
LUMAXIND	EQ	17-May-2022	871.80	876.15	898.90	870.45	898.90	893.35	882.80	1921	16.96	449	1192	62.05
LUMAXTECH	EQ	17-May-2022	146.40	145.15	156.00	145.15	154.05	154.45	151.57	53544	81.16	2877	26424	49.35
LUPIN	EQ	17-May-2022	685.05	690.00	693.00	675.05	688.50	690.90	683.45	1027474	7022.29	41266	335716	32.67
LUXIND	EQ	17-May-2022	2123.95	2140.00	2149.00	2087.65	2115.85	2121.60	2114.31	48913	1034.17	6538	23109	47.25
LXCHEM	EQ	17-May-2022	347.15	351.00	368.40	349.20	367.50	364.20	356.57	595760	2124.32	20375	202427	33.98
LYKALABS	EQ	17-May-2022	134.55	141.25	141.25	141.25	141.25	141.25	141.25	6595	9.32	63	5692	86.31
LYPSAGEMS	EQ	17-May-2022	5.55	5.95	6.00	5.35	5.55	5.60	5.72	38494	2.20	150	14069	36.55
M&M	EQ	17-May-2022	903.35	907.00	917.00	898.15	911.00	910.80	906.61	3469290	31453.04	76373	1838228	52.99
M&MFIN	EQ	17-May-2022	169.80	171.30	176.30	169.55	176.15	175.15	173.51	4802844	8333.21	25969	2172755	45.24
M&MFIN	N2	17-May-2022	1124.70	1122.25	1130.00	1122.25	1125.00	1125.00	1123.40	106	1.19	7	105	99.06
M15RD	MF	17-May-2022	15.66	15.04	15.04	14.99	14.99	14.99	14.99	5000	0.75	6	5000	100.00
M15RG	MF	17-May-2022	15.60	15.61	15.61	15.61	15.61	15.61	15.61	1000	0.16	1	1000	100.00
M17RD	MF	17-May-2022	13.01	13.05	13.05	12.16	12.55	12.55	12.54	5200	0.65	12	5200	100.00
M17RG	MF	17-May-2022	13.11	13.05	13.05	12.55	12.55	12.55	12.55	1000	0.13	6	1000	100.00
MAANALU	EQ	17-May-2022	120.05	122.45	128.00	122.25	126.45	124.95	124.56	21186	26.39	857	8029	37.90
MACPOWER	EQ	17-May-2022	199.50	200.05	208.90	200.00	207.90	207.85	205.58	3366	6.92	159	1672	49.67
MADHAV	EQ	17-May-2022	48.85	49.75	55.95	48.00	52.30	52.45	53.36	72746	38.81	999	18355	25.23
MADHAVBAUG	SM	17-May-2022	133.25	137.50	137.50	137.50	137.50	137.50	137.50	1600	2.20	1	1600	100.00
MADHUCON	BE	17-May-2022	6.00	6.00	6.25	5.75	6.10	6.00	6.02	18779	1.13	91	-	-
MADRASFERT	EQ	17-May-2022	45.10	45.50	47.85	45.20	47.60	47.40	46.63	365231	170.32	2292	126141	34.54
MAESGETF	EQ	17-May-2022	26.89	27.00	27.55	27.00	27.55	27.50	27.31	1278	0.35	69	1111	86.93
MAFANG	EQ	17-May-2022	39.49	39.85	41.20	39.00	40.30	40.35	40.43	793686	320.92	2901	423622	53.37
MAFSETF	EQ	17-May-2022	15.54	15.85	15.87	15.53	15.87	15.84	15.71	137537	21.61	218	100148	72.82
MAGADSUGAR	EQ	17-May-2022	315.45	319.90	360.00	319.00	346.25	348.45	345.14	281952	973.14	10844	67522	23.95
MAGNUM	EQ	17-May-2022	12.05	12.05	12.65	12.00	12.65	12.65	12.52	44389	5.56	166	31159	70.20
MAHABANK	EQ	17-May-2022	15.90	16.00	16.30	15.90	16.15	16.20	16.10	2257646	363.54	3739	1180258	52.28
MAHAPEXLTD	EQ	17-May-2022	74.85	74.85	75.90	71.00	75.70	74.85	74.71	3422	2.56	180	1295	37.84
MAHASTEEL	EQ	17-May-2022	62.40	63.55	69.90	62.40	69.90	68.50	65.94	35015	23.09	882	18691	53.38
MAHEPC	EQ	17-May-2022	98.80	99.50	103.00	98.80	103.00	101.65	101.15	18839	19.06	573	8163	43.33
MAHESHWARI	EQ	17-May-2022	85.60	85.90	89.45	85.90	89.45	88.90	88.18	42006	37.04	896	20180	48.04
MAHINDCIE	EQ	17-May-2022	193.15	195.90	197.50	190.95	191.95	192.00	193.59	726405	1406.21	8037	340346	46.85
MAHKTECH	EQ	17-May-2022	13.41	13.64	14.05	13.52	14.05	14.01	13.89	108002	15.00	328	82987	76.84
MAHLIFE	EQ	17-May-2022	364.20	368.00	374.60	357.45	360.30	360.55	364.36	227752	829.84	13443	127400	55.94
MAHLOG	EQ	17-May-2022	453.45	456.50	468.40	453.00	463.00	465.95	461.00	14919	68.78	1755	6049	40.55
MAHSCOOTER	EQ	17-May-2022	3450.90	3422.20	3599.00	3422.20	3563.90	3547.85	3494.48	3797	132.69	1279	1856	48.88
MAHSEAMLES	EQ	17-May-2022	549.40	552.15	569.40	552.15	563.00	565.75	560.88	41424	232.34	2246	25819	62.33
MAITHANALL	EQ	17-May-2022	1047.15	1055.25	1120.00	1049.05	1119.80	1114.95	1100.95	107556	1184.13	7658	48202	44.82
MALLCOM	EQ	17-May-2022	649.50	665.05	749.00	639.10	665.65	662.30	676.49	956	6.47	198	461	48.22
MALUPAPER	EQ	17-May-2022	32.20	32.20	32.65	32.00	32.50	32.25	32.28	9648	3.11	119	5707	59.15
MAM150ETF	EQ	17-May-2022	10.28	10.88	11.00	10.31	10.53	10.50	10.50	15356	1.61	190	7475	48.68
MAMFGETF	EQ	17-May-2022	74.29	74.51	76.36	74.51	76.36	76.34	75.54	791	0.60	38	514	64.98
MAN50ETF	EQ	17-May-2022	164.12	166.18	168.61	164.67	168.61	168.35	166.26	4545	7.56	114	2496	54.92
MANAKALUCO	EQ	17-May-2022	21.30	21.30	23.30	20.80	23.30	22.85	22.01	58849	12.95	802	35059	59.57
MANAKCOAT	EQ	17-May-2022	23.85	23.80	24.40	23.10	23.75	23.45	23.40	41653	9.75	448	29148	69.98
MANAKSIA	EQ	17-May-2022	71.25	71.90	79.90	71.90	78.45	78.15	75.97	195403	148.44	3172	92962	47.57
MANAKSTEEL	EQ	17-May-2022	40.70	41.30	42.90	41.30	42.40	42.40	42.22	188468	79.57	1692	104383	55.38
MANALIPETC	EQ	17-May-2022	105.00	105.70	114.15	105.65	113.50	113.35	110.38	1201635	1326.36	12464	408399	33.99
MANAPPURAM	EQ	17-May-2022	101.05	101.50	106.20	101.20	105.50	105.60	104.06	4785668	4980.09	23077	1883438	39.36
MANGALAM	EQ	17-May-2022	110.30	113.00	115.00	108.10	111.00	112.45	111.41	21370	23.81	540	11483	53.73
MANGCHEFER	EQ	17-May-2022	97.80	98.90	103.00	97.30	102.00	101.80	99.67	838057	835.33	6123	353089	42.13
MANGLMCEM	EQ	17-May-2022	299.30	299.30	315.05	298.20	314.00	313.30	308.20	35009	107.90	2241	21764	62.17
MANINDS	EQ	17-May-2022	78.85	79.60	81.00	77.40	80.60	80.05	79.41	200148	158.93	3618	103597	51.76
MANINFRA	EQ	17-May-2022	90.15	92.50	96.00	91.00	95.60	94.80	93.36	272616	254.52	4626	189126	69.37
MANORG	EQ	17-May-2022	724.30	732.05	745.00	711.00	720.00	722.05	725.79	22354	162.24	2096	10851	48.54
MANUGRAPH	EQ	17-May-2022	14.15	14.75	14.85	13.80	14.80	14.75	14.56	16413	2.39	77	10963	66.79
MANXT50	EQ	17-May-2022	383.41	385.99	393.54	385.22	392.42	392.59	386.79	3838	14.84	85	2122	55.29
MANYAVAR	EQ	17-May-2022	991.85	990.00	999.35	980.75	982.00	983.90	989.27	35359	349.80	5330	15080	42.65
MAPMYINDIA	EQ	17-May-2022	1265.10	1278.70	1327.50	1254.40	1314.05	1315.70	1288.49	122119	1573.49	12504	38820	31.79
MARALOVER	EQ	17-May-2022	71.20	74.00	74.75	70.55	74.75	74.75	73.25	59990	43.94	430	49610	82.70
MARATHON	EQ	17-May-2022	131.80	134.50	143.00	127.60	141.50	140.55	134.80	76412	103.01	1626	35393	46.32
MARICO	EQ	17-May-2022	495.60	498.00	515.50	495.00	506.60	503.05	501.28	1302697	6530.12	24150	953400	73.19
MARINE	EQ	17-May-2022	26.75	27.65	29.40	27.25	29.40	29.40	28.81	318051	91.62	1776	199331	62.67
MARKSANS	EQ	17-May-2022	47.00	48.00	49.30	47.20	49.20	49.10	48.42	554262	268.38	4665	258328	46.61
MARSHALL	EQ	17-May-2022	35.35	35.00	37.00	34.55	36.50	36.10	35.76	8760	3.13	126	5333	60.88
MARUTI	EQ	17-May-2022	7247.60	7280.00	7584.65	7255.05	7540.00	7532.80	7451.50	811448	60465.01	107701	355213	43.78
MASFIN	EQ	17-May-2022	586.45	592.25	610.00	582.05	595.15	601.45	594.23	34562	205.38	2402	13559	39.23
MASKINVEST	BE	17-May-2022	35.80	35.70	35.70	35.70	35.70	35.70	35.70	8	0.00	1	-	-
MASPTOP50	EQ	17-May-2022	26.50	27.85	29.67	26.16	26.70	26.44	26.51	76957	20.40	452	44532	57.87
MASTEK	EQ	17-May-2022	2380.05	2376.00	2450.00	2376.00	2435.00	2433.75	2410.99	48500	1169.33	6488	22539	46.47
MATRIMONY	EQ	17-May-2022	767.70	774.85	774.85	756.00	767.90	766.70	762.37	21248	161.99	4238	7986	37.58
MAWANASUG	EQ	17-May-2022	120.20	125.00	126.20	122.85	126.20	126.20	125.61	123924	155.66	1299	70387	56.80
MAXHEALTH	EQ	17-May-2022	368.10	373.60	374.00	365.10	368.00	368.60	368.33	524619	1932.36	17766	267954	51.08
MAXIND	EQ	17-May-2022	72.15	72.50	72.70	71.90	72.35	72.45	72.35	16213	11.73	152	11390	70.25
MAXVIL	EQ	17-May-2022	95.10	104.75	104.75	95.10	98.30	98.35	100.46	688963	692.14	8595	131716	19.12
MAYURUNIQ	EQ	17-May-2022	338.90	340.00	354.75	340.00	347.50	350.05	349.02	52429	182.99	3241	28486	54.33
MAZDA	EQ	17-May-2022	469.10	475.75	480.00	464.50	467.00	473.95	471.29	1150	5.42	160	845	73.48
MAZDOCK	EQ	17-May-2022	272.20	273.70	295.60	273.50	292.95	292.70	286.90	788765	2262.96	21980	250049	31.70
MBAPL	EQ	17-May-2022	588.65	601.00	618.05	590.45	618.05	617.20	611.62	46977	287.32	1517	27633	58.82
MBECL	BE	17-May-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	125750	4.59	296	-	-
MBLINFRA	EQ	17-May-2022	20.55	20.65	21.55	19.80	21.55	21.55	21.31	64430	13.73	285	48875	75.86
MCDOWELL-N	EQ	17-May-2022	810.90	816.00	836.20	813.05	835.25	833.70	824.08	735774	6063.34	35858	255434	34.72
MCL	BE	17-May-2022	27.90	28.50	28.50	27.00	28.20	28.20	27.70	11122	3.08	142	-	-
MCLEODRUSS	EQ	17-May-2022	21.70	21.80	22.70	21.80	22.70	22.45	22.30	180371	40.22	505	111956	62.07
MCX	EQ	17-May-2022	1178.10	1239.00	1275.00	1165.20	1213.00	1211.90	1211.31	2350505	28471.80	108962	369114	15.70
MEDICAMEQ	EQ	17-May-2022	677.60	681.15	699.00	665.65	685.75	685.45	681.93	17688	120.62	1155	10261	58.01
MEDPLUS	EQ	17-May-2022	858.90	868.50	870.00	847.55	870.00	868.75	859.11	108988	936.33	14263	56475	51.82
MEGASOFT	EQ	17-May-2022	43.20	43.20	45.35	43.20	45.25	45.05	44.95	148711	66.84	788	106912	71.89
MEGASTAR	EQ	17-May-2022	181.45	192.00	199.55	188.70	194.00	193.20	193.72	66969	129.74	1887	29292	43.74
MELSTAR	BZ	17-May-2022	3.95	4.10	4.10	4.10	4.10	4.10	4.10	102	0.00	2	-	-
MENONBE	EQ	17-May-2022	76.70	75.60	81.75	75.60	79.95	79.30	79.15	37052	29.33	815	16735	45.17
MEP	EQ	17-May-2022	21.65	22.20	22.70	21.80	22.70	22.70	22.59	192182	43.41	390	176274	91.72
MERCATOR	EQ	17-May-2022	1.60	1.65	1.65	1.65	1.65	1.65	1.65	506705	8.36	135	426205	84.11
METALFORGE	BZ	17-May-2022	4.50	4.45	4.65	4.30	4.65	4.65	4.45	10773	0.48	59	-	-
METROBRAND	EQ	17-May-2022	515.05	519.00	539.80	508.10	528.00	527.00	525.62	87796	461.48	9494	26424	30.10
METROPOLIS	EQ	17-May-2022	1946.60	1947.30	2009.20	1915.50	1928.00	1932.75	1962.49	199049	3906.32	14162	57186	28.73
MFL	EQ	17-May-2022	1193.35	1199.90	1309.00	1198.40	1298.85	1283.85	1258.56	227430	2862.35	12890	61366	26.98
MFSL	EQ	17-May-2022	721.40	724.00	740.15	716.00	739.80	738.85	731.88	224095	1640.10	13504	78310	34.95
MGEL	EQ	17-May-2022	187.10	195.30	196.45	193.00	196.45	196.45	196.30	25395	49.85	228	22947	90.36
MGL	EQ	17-May-2022	760.10	765.95	769.00	754.00	766.70	766.70	762.82	351782	2683.47	11333	90579	25.75
MHHL	SM	17-May-2022	36.55	34.95	38.95	34.95	38.95	38.95	37.45	27000	10.11	9	15000	55.56
MHLXMIRU	EQ	17-May-2022	120.35	122.05	126.35	122.05	125.00	125.10	124.94	11232	14.03	129	10798	96.14
MHRIL	EQ	17-May-2022	246.30	248.50	248.50	239.85	246.75	244.85	243.57	341042	830.66	10364	130456	38.25
MICEL	EQ	17-May-2022	15.55	15.85	16.30	15.85	16.30	16.30	16.24	42384	6.88	347	39789	93.88
MID150BEES	EQ	17-May-2022	104.59	105.79	107.35	103.54	107.00	107.23	106.24	111079	118.01	1346	72726	65.47
MIDHANI	EQ	17-May-2022	168.30	172.00	178.00	170.05	176.70	176.45	174.05	240281	418.21	5137	103397	43.03
MILTON	SM	17-May-2022	14.95	15.55	15.60	15.55	15.60	15.60	15.58	8800	1.37	2	8800	100.00
MINDACORP	EQ	17-May-2022	195.45	196.40	210.00	192.00	206.30	207.35	200.00	1515791	3031.61	23578	358893	23.68
MINDAIND	EQ	17-May-2022	812.05	820.00	883.25	812.20	871.00	870.80	848.09	562553	4770.98	33883	180594	32.10
MINDSPACE	RR	17-May-2022	339.90	341.60	347.00	339.99	344.00	344.41	341.56	16111	55.03	632	13906	86.31
MINDTECK	EQ	17-May-2022	137.85	143.00	151.60	140.05	144.00	145.85	147.83	77832	115.06	1593	38502	49.47
MINDTREE	EQ	17-May-2022	2938.75	2968.00	3087.85	2945.00	3079.00	3070.85	3023.04	598501	18092.95	45013	174096	29.09
MIRCELECTR	EQ	17-May-2022	14.00	14.25	14.70	14.00	14.70	14.70	14.44	220218	31.80	670	145138	65.91
MIRZAINT	EQ	17-May-2022	191.10	192.50	195.00	187.25	193.00	193.10	191.69	588752	1128.59	8851	231965	39.40
MITCON	EQ	17-May-2022	87.45	87.45	91.80	87.45	91.80	91.70	91.57	9312	8.53	106	7248	77.84
MITTAL	EQ	17-May-2022	12.05	12.20	12.70	11.65	12.00	11.90	12.06	22917	2.76	216	16441	71.74
MKPL	SM	17-May-2022	202.35	202.35	202.35	193.10	202.35	199.25	199.27	6000	11.96	3	6000	100.00
MMFL	EQ	17-May-2022	817.00	829.00	838.45	820.00	829.55	829.90	830.27	6421	53.31	872	3493	54.40
MMP	EQ	17-May-2022	185.30	188.90	196.50	187.10	194.00	194.85	192.58	38162	73.49	1027	23263	60.96
MMTC	EQ	17-May-2022	40.05	40.35	42.10	40.00	41.00	41.05	40.90	2344981	959.00	9580	624849	26.65
MODIRUBBER	BE	17-May-2022	62.00	60.10	64.85	60.10	62.90	64.30	62.95	370	0.23	29	-	-
MODISNME	EQ	17-May-2022	62.85	63.00	69.00	62.40	69.00	68.15	67.38	79202	53.37	1178	30707	38.77
MOGSEC	EQ	17-May-2022	48.50	48.50	48.50	48.00	48.36	48.36	48.29	238	0.11	48	126	52.94
MOHITIND	EQ	17-May-2022	20.30	20.80	21.00	20.30	20.85	20.80	20.68	28448	5.88	141	18606	65.40
MOIL	EQ	17-May-2022	157.35	157.50	165.35	157.40	165.10	163.15	160.52	303027	486.42	8074	124446	41.07
MOKSH	EQ	17-May-2022	15.20	15.00	15.95	14.80	15.60	15.60	15.58	292172	45.51	1083	185505	63.49
MOL	EQ	17-May-2022	118.80	119.10	120.80	117.20	117.50	117.90	118.51	2026624	2401.66	12741	1027284	50.69
MOLDTECH	EQ	17-May-2022	98.50	99.95	101.80	98.45	100.90	100.75	100.33	107527	107.88	3423	53113	49.40
MOLDTKPAC	EQ	17-May-2022	682.65	686.95	722.90	683.50	710.50	710.85	707.52	36814	260.47	3999	15646	42.50
MOLOWVOL	EQ	17-May-2022	108.90	109.00	110.25	108.70	110.25	110.25	108.80	238	0.26	9	204	85.71
MOM100	EQ	17-May-2022	28.96	29.95	29.95	29.00	29.86	29.79	29.50	141370	41.71	909	98420	69.62
MOM50	EQ	17-May-2022	157.93	160.00	162.68	158.37	162.68	162.57	161.77	3995	6.46	68	3600	90.11
MOMOMENTUM	EQ	17-May-2022	174.24	178.85	184.00	175.05	179.85	180.69	178.68	2179	3.89	106	1703	78.16
MON100	EQ	17-May-2022	103.97	107.90	107.90	103.17	103.90	103.97	103.99	257770	268.07	4072	200795	77.90
MONARCH	EQ	17-May-2022	287.15	288.30	317.30	287.05	313.00	312.70	305.82	79445	242.96	3103	33086	41.65
MONQ50	EQ	17-May-2022	51.35	52.00	52.00	50.81	51.55	51.57	51.34	5018	2.58	125	4889	97.43
MONTECARLO	EQ	17-May-2022	518.30	514.50	526.40	501.65	515.65	513.55	512.34	20030	102.62	2199	7349	36.69
MORARJEE	BE	17-May-2022	23.70	24.65	24.65	23.00	23.10	23.10	23.41	7145	1.67	63	-	-
MOREPENLAB	EQ	17-May-2022	40.45	40.95	42.35	40.50	42.00	42.00	41.47	1129439	468.37	7570	479914	42.49
MOTHERSUMI	EQ	17-May-2022	120.70	122.25	126.90	121.15	126.60	126.55	124.23	6870227	8535.14	48159	2782138	40.50
MOTILALOFS	EQ	17-May-2022	825.85	839.95	854.95	828.60	850.00	851.00	841.25	63748	536.28	4413	23431	36.76
MOTOGENFIN	EQ	17-May-2022	28.00	29.95	29.95	26.05	27.50	26.90	27.18	3128	0.85	89	2157	68.96
MPHASIS	EQ	17-May-2022	2477.90	2488.00	2585.00	2477.00	2585.00	2574.70	2538.96	361504	9178.45	30217	172997	47.85
MPSLTD	EQ	17-May-2022	529.15	531.80	589.35	524.05	585.00	572.15	564.89	40820	230.59	2127	16663	40.82
MPTODAY	SM	17-May-2022	42.00	39.90	39.90	39.90	39.90	39.90	39.90	2000	0.80	1	2000	100.00
MRF	EQ	17-May-2022	72528.40	72800.00	74300.00	72600.00	73900.00	74006.75	73521.05	10590	7785.88	5727	2859	27.00
MRO-TEK	EQ	17-May-2022	59.40	59.40	70.90	59.40	66.30	66.30	67.10	111941	75.11	1929	26301	23.50
MRPL	EQ	17-May-2022	73.90	76.35	81.25	75.70	81.25	81.25	79.15	15212980	12040.79	53865	5585260	36.71
MSPL	EQ	17-May-2022	11.20	11.25	11.80	11.25	11.80	11.70	11.56	480870	55.60	1072	290580	60.43
MSTCLTD	EQ	17-May-2022	291.85	294.00	311.00	293.50	308.00	307.40	303.95	383594	1165.92	8705	171547	44.72
MSUMI	EQ	17-May-2022	61.40	61.40	63.90	60.30	63.35	63.35	62.53	2973933	1859.63	31302	1755939	59.04
MTARTECH	EQ	17-May-2022	1389.05	1405.00	1444.00	1381.65	1444.00	1436.20	1417.11	46997	666.00	5661	16768	35.68
MTEDUCARE	EQ	17-May-2022	8.10	8.15	8.40	8.05	8.25	8.25	8.26	81530	6.73	296	32876	40.32
MTNL	EQ	17-May-2022	21.80	22.00	22.70	21.70	22.30	22.45	22.21	887630	197.12	2968	399232	44.98
MUKANDLTD	EQ	17-May-2022	123.10	125.70	131.80	119.00	127.00	127.05	126.50	360636	456.20	3689	116246	32.23
MUKTAARTS	BE	17-May-2022	44.50	44.40	46.50	43.00	44.90	45.10	44.83	8169	3.66	65	-	-
MUNJALAU	EQ	17-May-2022	40.25	41.00	41.65	40.00	41.65	41.45	41.09	31014	12.74	770	13988	45.10
MUNJALSHOW	EQ	17-May-2022	96.90	98.00	99.00	96.60	99.00	98.30	97.88	12230	11.97	334	7774	63.57
MURUDCERA	EQ	17-May-2022	23.00	23.45	24.45	23.15	24.45	24.05	23.89	17215	4.11	167	10675	62.01
MUTHOOTCAP	EQ	17-May-2022	250.35	252.85	252.85	241.00	248.50	248.35	248.97	29319	73.00	761	18116	61.79
MUTHOOTFIN	EQ	17-May-2022	1138.80	1146.00	1191.50	1137.90	1190.05	1189.20	1168.07	447290	5224.65	23349	181765	40.64
NABARD	N2	17-May-2022	1164.35	1195.00	1195.00	1170.00	1170.00	1170.00	1170.17	302	3.53	5	202	66.89
NACLIND	EQ	17-May-2022	74.80	74.80	77.55	74.80	76.90	76.80	76.48	95921	73.37	904	55376	57.73
NAGAFERT	EQ	17-May-2022	12.95	13.00	13.00	12.60	12.85	12.80	12.75	761031	97.00	1426	536937	70.55
NAGREEKCAP	BE	17-May-2022	10.60	11.05	11.10	11.05	11.10	11.10	11.09	1155	0.13	3	-	-
NAGREEKEXP	EQ	17-May-2022	51.10	51.40	52.50	49.75	50.70	50.20	50.74	35558	18.04	289	23415	65.85
NAHARCAP	EQ	17-May-2022	462.90	465.00	486.50	465.00	486.50	484.50	478.84	19331	92.56	4590	8167	42.25
NAHARINDUS	EQ	17-May-2022	152.00	154.45	157.90	150.60	155.00	155.90	152.97	210622	322.20	3439	118072	56.06
NAHARPOLY	EQ	17-May-2022	377.50	389.30	396.35	388.80	396.35	396.35	394.79	14640	57.80	420	11880	81.15
NAHARSPING	BE	17-May-2022	400.40	405.00	420.40	400.00	420.40	420.40	410.85	13165	54.09	234	-	-
NAM-INDIA	EQ	17-May-2022	265.05	267.15	277.85	267.15	275.00	275.50	273.03	777716	2123.43	11084	225792	29.03
NATCOPHARM	EQ	17-May-2022	700.05	694.00	725.90	694.00	720.00	719.00	717.15	118174	847.49	8290	55161	46.68
NATHBIOGEN	EQ	17-May-2022	198.40	200.35	202.00	197.45	200.30	200.15	199.90	66177	132.29	905	45807	69.22
NATIONALUM	EQ	17-May-2022	90.90	92.00	98.70	91.65	98.05	97.95	96.14	30736909	29549.16	79545	5868745	19.09
NATNLSTEEL	BE	17-May-2022	4.00	3.80	4.10	3.80	4.10	4.10	3.83	932	0.04	13	-	-
NAUKRI	EQ	17-May-2022	3547.20	3610.00	3663.85	3503.00	3610.00	3641.25	3569.16	571232	20388.19	49321	215573	37.74
NAVINFLUOR	EQ	17-May-2022	3880.90	3899.10	3932.05	3835.10	3875.00	3885.80	3879.89	149163	5787.36	10038	75476	50.60
NAVKARCORP	EQ	17-May-2022	45.90	46.55	48.15	46.45	48.15	48.15	47.91	181705	87.05	442	161443	88.85
NAVNETEDUL	EQ	17-May-2022	89.90	90.80	94.40	90.05	92.90	92.85	92.40	258810	239.13	4225	129082	49.88
NAZARA	EQ	17-May-2022	1248.10	1260.00	1269.80	1230.00	1244.00	1247.30	1245.42	182342	2270.92	16195	59024	32.37
NBCC	EQ	17-May-2022	33.15	33.25	34.35	33.00	34.30	34.25	33.63	2929011	985.16	8873	1168440	39.89
NBIFIN	EQ	17-May-2022	2038.95	2061.85	2065.55	2002.00	2025.00	2039.60	2030.93	271	5.50	63	155	57.20
NBVENTURES	EQ	17-May-2022	155.35	155.00	159.50	151.00	156.50	158.65	157.10	1938454	3045.24	23124	508824	26.25
NCC	EQ	17-May-2022	62.30	62.80	64.50	62.00	63.80	63.90	62.89	2281453	1434.82	7862	582720	25.54
NCLIND	EQ	17-May-2022	168.10	169.60	175.95	166.05	173.00	174.00	171.23	86163	147.54	3156	33901	39.35
NDGL	EQ	17-May-2022	1315.60	1348.45	1398.00	1303.00	1398.00	1377.80	1362.95	169	2.30	49	52	30.77
NDL	EQ	17-May-2022	40.75	40.70	42.40	39.95	40.70	40.95	41.36	135148	55.90	1413	80198	59.34
NDRAUTO	EQ	17-May-2022	378.15	380.10	449.00	380.00	385.30	387.15	404.26	43404	175.46	2506	7746	17.85
NDTV	EQ	17-May-2022	165.35	173.50	173.60	166.00	170.00	172.60	172.68	33174	57.28	528	25785	77.73
NECCLTD	EQ	17-May-2022	27.70	27.50	28.90	27.15	28.80	28.60	28.02	216689	60.72	879	109205	50.40
NECLIFE	EQ	17-May-2022	25.15	25.50	26.25	25.10	26.10	26.10	25.65	309384	79.36	2898	119024	38.47
NELCAST	EQ	17-May-2022	59.00	60.25	61.20	57.90	60.00	60.20	59.78	102721	61.41	1771	47338	46.08
NELCO	EQ	17-May-2022	563.60	574.00	591.75	563.60	591.75	591.75	580.90	29048	168.74	1171	20031	68.96
NEOGEN	EQ	17-May-2022	1385.10	1389.00	1454.00	1347.00	1450.00	1429.80	1391.43	84366	1173.90	9348	40086	47.51
NESCO	EQ	17-May-2022	531.35	532.20	564.00	532.20	559.00	559.90	548.40	25214	138.27	2154	15683	62.20
NESTLEIND	EQ	17-May-2022	16218.85	16390.00	16390.00	16164.65	16325.00	16323.40	16315.29	86305	14080.91	20183	59982	69.50
NETF	EQ	17-May-2022	165.62	182.89	182.89	162.35	169.99	169.68	166.54	2476	4.12	143	1293	52.22
NETWORK18	EQ	17-May-2022	74.60	75.40	79.10	74.80	78.20	77.90	76.60	1878023	1438.61	13858	470449	25.05
NEULANDLAB	EQ	17-May-2022	1030.95	1030.95	1040.55	1017.65	1039.15	1035.10	1029.53	19410	199.83	1827	9563	49.27
NEWGEN	EQ	17-May-2022	390.70	392.00	402.00	386.15	400.40	400.30	394.54	145364	573.53	17751	89660	61.68
NEXTMEDIA	BE	17-May-2022	5.45	5.35	5.70	5.20	5.70	5.70	5.38	5935	0.32	40	-	-
NFL	EQ	17-May-2022	45.80	46.20	49.00	46.10	48.65	48.60	47.47	1332916	632.77	5982	450987	33.83
NGIL	EQ	17-May-2022	134.30	127.70	132.85	127.60	127.60	127.60	127.96	28481	36.45	293	23984	84.21
NH	EQ	17-May-2022	676.50	676.45	682.90	670.00	673.00	676.60	678.42	58687	398.14	3887	40679	69.32
NHAI	N2	17-May-2022	1189.99	1199.00	1199.00	1187.10	1195.00	1194.36	1195.96	2602	31.12	39	2051	78.82
NHAI	N4	17-May-2022	1100.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	40	0.43	1	40	100.00
NHAI	N6	17-May-2022	1246.62	1254.90	1280.00	1254.90	1260.01	1260.22	1262.79	5308	67.03	92	4482	84.44
NHAI	N8	17-May-2022	1140.00	1149.99	1174.00	1149.99	1155.00	1155.00	1165.58	1319	15.37	13	1319	100.00
NHAI	NA	17-May-2022	1173.00	1173.00	1191.00	1170.60	1183.00	1183.00	1185.93	4698	55.72	98	3802	80.93
NHAI	ND	17-May-2022	1183.50	1183.50	1183.50	1183.50	1183.50	1183.50	1183.50	6	0.07	2	6	100.00
NHAI	NE	17-May-2022	1238.00	1238.00	1250.00	1231.10	1246.00	1246.00	1245.33	5126	63.84	38	5005	97.64
NHBTF2014	N6	17-May-2022	6772.10	6772.10	6772.10	6769.00	6769.00	6769.00	6769.87	31	2.10	9	31	100.00
NHBTF2023	N6	17-May-2022	6000.00	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	114	7.07	6	114	100.00
NHPC	EQ	17-May-2022	31.85	31.95	33.00	31.75	32.85	32.90	32.58	7321697	2385.46	22424	3526576	48.17
NHPC	N4	17-May-2022	1069.00	1068.99	1069.00	1068.99	1069.00	1069.00	1069.00	20	0.21	2	20	100.00
NIACL	EQ	17-May-2022	104.30	104.55	106.80	104.00	105.75	105.80	105.00	208054	218.45	7394	93708	45.04
NIBL	EQ	17-May-2022	21.40	21.95	22.45	21.45	22.30	22.30	22.24	15386	3.42	143	11858	77.07
NIDAN	SM	17-May-2022	37.00	37.00	38.70	36.25	38.70	38.70	37.80	7000	2.65	6	5000	71.43
NIF100BEES	EQ	17-May-2022	166.54	167.00	171.19	166.76	171.19	170.36	168.69	31755	53.57	152	29958	94.34
NIFTYBEES	EQ	17-May-2022	172.13	176.90	176.90	171.01	176.70	176.44	174.85	3600691	6295.90	34117	1752418	48.67
NIITLTD	EQ	17-May-2022	472.75	472.80	484.90	456.00	477.90	474.05	467.39	419803	1962.13	20205	182776	43.54
NILAINFRA	EQ	17-May-2022	6.00	6.10	6.10	5.85	5.95	5.90	5.91	242496	14.33	426	154985	63.91
NILASPACES	EQ	17-May-2022	4.20	4.00	4.00	4.00	4.00	4.00	4.00	351122	14.04	604	290073	82.61
NILKAMAL	EQ	17-May-2022	1882.00	1883.05	1897.40	1851.00	1884.00	1888.70	1875.27	2464	46.21	699	1291	52.39
NIPPOBATRY	EQ	17-May-2022	378.95	382.00	388.85	376.00	388.00	384.25	380.43	3348	12.74	261	2832	84.59
NIRAJ	EQ	17-May-2022	32.85	34.45	34.45	32.00	32.45	32.45	32.78	12257	4.02	163	8156	66.54
NITCO	EQ	17-May-2022	22.15	22.90	23.25	21.30	23.25	23.25	23.08	56080	12.94	184	48843	87.10
NITINSPIN	EQ	17-May-2022	223.55	232.40	236.00	226.00	235.60	235.30	231.18	146424	338.50	2953	108843	74.33
NITIRAJ	EQ	17-May-2022	71.95	72.90	73.80	66.35	70.25	70.85	69.87	12221	8.54	294	6377	52.18
NKIND	EQ	17-May-2022	33.10	32.70	36.00	30.70	36.00	31.85	31.60	2353	0.74	151	1134	48.19
NLCINDIA	EQ	17-May-2022	70.50	71.60	80.00	71.20	79.05	78.75	75.81	11272486	8545.17	47790	2789463	24.75
NMDC	EQ	17-May-2022	137.85	139.00	144.40	139.00	144.15	143.80	142.30	6806129	9685.25	46637	1424663	20.93
NOCIL	EQ	17-May-2022	233.85	236.25	245.80	236.25	243.00	243.30	241.80	914210	2210.55	16772	364926	39.92
NOIDATOLL	EQ	17-May-2022	7.50	7.40	7.80	6.90	7.10	7.15	7.32	118389	8.67	298	77588	65.54
NOVARTIND	EQ	17-May-2022	599.45	596.00	609.00	594.00	607.00	603.60	602.08	2662	16.03	286	1833	68.86
NPBET	EQ	17-May-2022	172.01	173.80	176.70	173.00	176.70	176.70	175.46	2532	4.44	23	2413	95.30
NPST	SM	17-May-2022	75.05	75.15	75.50	75.10	75.10	75.10	75.21	6400	4.81	4	6400	100.00
NRAIL	EQ	17-May-2022	234.40	232.15	251.90	232.15	251.90	248.45	244.61	18565	45.41	887	10321	55.59
NRBBEARING	EQ	17-May-2022	110.15	110.60	115.00	110.15	115.00	114.40	113.16	45912	51.95	2135	26049	56.74
NRL	SM	17-May-2022	180.75	186.00	189.75	181.00	189.75	189.75	187.84	45100	84.71	40	37400	82.93
NSIL	EQ	17-May-2022	1454.50	1451.10	1549.00	1451.10	1510.00	1513.15	1497.30	1305	19.54	401	895	68.58
NTPC	EQ	17-May-2022	148.25	147.50	150.75	146.30	150.55	150.50	149.01	13925542	20750.58	86196	7238662	51.98
NTPC	N4	17-May-2022	1072.34	1076.00	1097.39	1075.10	1097.39	1097.39	1077.17	550	5.92	3	550	100.00
NTPC	N6	17-May-2022	1348.00	1349.90	1349.90	1340.10	1346.00	1345.07	1344.71	347	4.67	9	347	100.00
NTPC	N7	17-May-2022	13.08	13.08	13.10	13.05	13.07	13.08	13.07	93137	12.18	99	75982	81.58
NTPC	NA	17-May-2022	1193.14	1193.38	1193.38	1193.38	1193.38	1193.38	1193.38	15	0.18	1	15	100.00
NTPC	NC	17-May-2022	1142.21	1149.00	1178.00	1149.00	1178.00	1178.00	1164.89	157	1.83	3	86	54.78
NTPC	ND	17-May-2022	1241.11	1243.05	1278.99	1243.00	1278.99	1278.95	1266.21	220	2.79	5	220	100.00
NUCLEUS	EQ	17-May-2022	386.55	388.00	395.00	388.00	395.00	394.10	392.83	24695	97.01	1092	15787	63.93
NURECA	EQ	17-May-2022	1010.50	1010.60	1064.40	999.20	1055.80	1057.00	1031.43	7793	80.38	1915	3020	38.75
NUVOCO	EQ	17-May-2022	305.95	308.95	308.95	300.00	303.90	303.55	303.32	78221	237.26	4643	38735	49.52
NV20BEES	EQ	17-May-2022	91.88	90.50	94.00	90.50	94.00	93.99	93.13	4250	3.96	110	1661	39.08
NXTDIGITAL	EQ	17-May-2022	379.95	380.00	380.00	368.00	379.80	376.45	375.67	1315	4.94	174	866	65.86
NYKAA	EQ	17-May-2022	1422.35	1450.00	1490.00	1426.05	1474.80	1468.90	1458.44	609384	8887.49	37565	121827	19.99
OAL	EQ	17-May-2022	546.35	551.75	557.95	541.65	555.00	555.30	550.23	10184	56.04	736	7020	68.93
OBCL	EQ	17-May-2022	123.65	122.00	129.80	122.00	129.80	129.35	126.90	20854	26.46	371	13347	64.00
OBEROIRLTY	EQ	17-May-2022	811.40	811.40	840.20	805.05	835.00	833.70	822.66	868947	7148.45	22356	421574	48.52
OCCL	EQ	17-May-2022	774.65	828.00	828.00	790.45	807.30	807.95	800.87	1738	13.92	265	1194	68.70
OFSS	EQ	17-May-2022	3151.95	3193.00	3280.00	3135.80	3274.00	3267.00	3224.77	81976	2643.54	11017	29054	35.44
OIL	EQ	17-May-2022	222.70	226.00	248.00	223.25	241.00	241.55	240.48	4887592	11753.68	64356	1990887	40.73
OILCOUNTUB	EQ	17-May-2022	7.70	7.75	8.05	7.75	8.05	8.00	7.98	8921	0.71	76	6964	78.06
OLECTRA	EQ	17-May-2022	569.65	575.00	589.50	566.40	583.60	580.30	578.20	109035	630.44	6095	67883	62.26
OMAXAUTO	EQ	17-May-2022	48.00	48.50	51.50	48.20	51.00	50.30	50.07	27669	13.85	768	13949	50.41
OMAXE	EQ	17-May-2022	86.50	87.65	93.15	87.20	88.90	88.70	89.26	263683	235.36	7326	92120	34.94
OMINFRAL	EQ	17-May-2022	35.90	36.55	37.50	35.85	37.00	37.20	36.87	49677	18.32	452	36250	72.97
OMKARCHEM	EQ	17-May-2022	26.95	27.00	27.95	26.10	26.50	26.65	27.04	73930	19.99	546	44673	60.43
ONELIFECAP	EQ	17-May-2022	10.85	10.95	11.35	10.60	10.90	11.10	11.07	5691	0.63	67	4586	80.58
ONEPOINT	EQ	17-May-2022	10.05	10.05	10.55	10.05	10.50	10.55	10.51	181503	19.07	152	173843	95.78
ONGC	EQ	17-May-2022	153.50	156.00	163.70	155.55	162.90	163.15	160.85	17843200	28700.09	101736	6345995	35.57
ONMOBILE	EQ	17-May-2022	142.00	143.15	150.60	141.90	149.35	149.30	146.13	1824402	2666.02	16036	420752	23.06
ONWARDTEC	EQ	17-May-2022	298.70	298.00	322.80	298.00	307.55	310.30	306.67	13864	42.52	1273	6147	44.34
OPTIEMUS	EQ	17-May-2022	280.15	283.40	288.65	275.20	281.95	281.65	280.96	340177	955.75	4698	207608	61.03
ORBTEXP	EQ	17-May-2022	102.40	103.00	108.40	103.00	103.80	104.35	105.85	31275	33.10	549	12676	40.53
ORCHPHARMA	EQ	17-May-2022	314.85	324.75	324.80	307.45	310.00	314.25	314.70	8061	25.37	448	5581	69.23
ORICONENT	EQ	17-May-2022	27.60	27.35	29.60	27.35	29.20	29.10	28.97	96070	27.83	530	54993	57.24
ORIENTABRA	EQ	17-May-2022	28.70	28.95	29.70	28.60	29.30	29.45	29.14	32191	9.38	513	19181	59.58
ORIENTALTL	EQ	17-May-2022	12.90	13.15	13.40	12.70	13.10	13.05	12.95	31854	4.13	146	26388	82.84
ORIENTBELL	EQ	17-May-2022	413.50	420.00	479.70	420.00	456.00	457.75	464.00	100234	465.08	5518	21073	21.02
ORIENTCEM	EQ	17-May-2022	118.45	120.00	121.95	116.50	121.50	121.30	119.10	606981	722.89	14933	294865	48.58
ORIENTELEC	EQ	17-May-2022	287.05	287.10	288.45	278.80	281.15	282.75	281.99	1783847	5030.25	17438	1390328	77.94
ORIENTHOT	EQ	17-May-2022	56.90	56.90	58.10	55.70	56.80	57.05	57.01	374649	213.59	2590	229207	61.18
ORIENTLTD	EQ	17-May-2022	68.70	73.00	73.00	66.55	69.00	68.25	67.99	5945	4.04	207	3504	58.94
ORIENTPPR	EQ	17-May-2022	28.00	28.05	28.80	27.80	28.70	28.75	28.32	669008	189.44	1811	233133	34.85
ORISSAMINE	EQ	17-May-2022	2958.85	2973.00	3100.15	2973.00	3095.00	3082.40	3051.39	10363	316.22	1923	5929	57.21
ORTEL	BZ	17-May-2022	1.05	1.10	1.10	1.10	1.10	1.10	1.10	4144	0.05	4	-	-
ORTINLAB	EQ	17-May-2022	22.95	23.45	26.80	23.10	26.20	26.15	25.40	125659	31.91	657	50201	39.95
OSIAHYPER	SM	17-May-2022	345.00	358.00	360.00	358.00	360.00	360.00	358.73	1200	4.30	3	800	66.67
OSWALAGRO	EQ	17-May-2022	29.10	29.60	30.40	28.95	29.60	29.40	29.51	39307	11.60	535	18629	47.39
PAGEIND	EQ	17-May-2022	42394.00	42394.00	42899.00	41809.65	42200.00	42087.05	42110.23	20576	8664.60	9909	11724	56.98
PAISALO	EQ	17-May-2022	788.65	788.00	801.75	761.65	770.30	776.55	785.52	37939	298.02	2689	14629	38.56
PALASHSECU	BE	17-May-2022	96.85	93.15	101.65	93.15	101.65	101.65	100.50	2747	2.76	22	-	-
PALREDTEC	BE	17-May-2022	130.75	133.95	137.25	126.05	131.00	131.45	131.15	45528	59.71	686	-	-
PANACEABIO	EQ	17-May-2022	139.45	137.05	146.95	137.05	145.50	144.05	141.86	49425	70.11	1385	28560	57.78
PANACHE	BE	17-May-2022	74.05	77.70	77.75	75.00	77.75	77.75	77.26	40292	31.13	105	-	-
PANAMAPET	EQ	17-May-2022	255.15	257.15	270.50	257.15	266.30	267.65	262.90	181495	477.16	4961	85116	46.90
PANSARI	BE	17-May-2022	106.00	106.00	111.30	101.05	110.00	110.00	107.31	196	0.21	17	-	-
PAR	EQ	17-May-2022	146.65	147.45	152.50	147.00	152.45	152.30	150.14	8732	13.11	192	6185	70.83
PARACABLES	EQ	17-May-2022	10.75	10.80	11.50	10.80	11.45	11.30	11.19	95229	10.66	356	72172	75.79
PARAGMILK	EQ	17-May-2022	90.95	91.95	92.45	90.50	92.20	91.90	91.73	246836	226.41	3339	131439	53.25
PARAS	EQ	17-May-2022	595.00	602.00	623.00	598.75	618.35	614.10	609.62	87685	534.54	6293	27280	31.11
PARSVNATH	EQ	17-May-2022	13.65	13.90	14.50	13.55	14.30	14.25	14.14	145593	20.59	492	94667	65.02
PASHUPATI	SM	17-May-2022	133.40	123.00	133.00	123.00	133.00	133.00	128.00	3200	4.10	2	1600	50.00
PASUPTAC	EQ	17-May-2022	38.15	38.15	39.95	37.90	39.95	39.70	39.05	104626	40.86	1332	73326	70.08
PATELENG	EQ	17-May-2022	23.15	24.30	24.30	24.30	24.30	24.30	24.30	99630	24.21	156	99630	100.00
PATINTLOG	EQ	17-May-2022	13.05	13.25	14.80	13.10	14.30	14.40	14.21	165423	23.51	515	75573	45.68
PATINTPP	E1	17-May-2022	3.65	3.60	4.15	3.55	3.80	3.85	3.73	201585	7.52	365	163521	81.12
PAYTM	EQ	17-May-2022	591.50	590.00	602.90	577.65	584.10	585.70	588.54	4008281	23590.22	93049	427165	10.66
PBAINFRA	EQ	17-May-2022	10.90	11.70	11.75	10.30	11.55	11.45	11.27	17073	1.92	55	5733	33.58
PCBL	EQ	17-May-2022	106.95	106.95	109.70	104.40	105.50	105.25	106.41	1096311	1166.55	13700	549121	50.09
PCJEWELLER	EQ	17-May-2022	20.60	20.90	21.40	20.55	21.25	21.15	21.11	449359	94.88	1898	231134	51.44
PDMJEPAPER	EQ	17-May-2022	37.80	38.40	38.90	37.45	38.70	38.60	38.34	92678	35.54	1105	42649	46.02
PDSL	EQ	17-May-2022	1580.90	1659.00	1661.20	1602.05	1650.00	1642.95	1634.60	10311	168.54	922	6722	65.19
PEARLPOLY	EQ	17-May-2022	22.10	22.25	23.20	22.25	23.20	23.10	22.89	42487	9.72	366	19932	46.91
PEL	EQ	17-May-2022	1874.75	1893.85	1991.05	1878.55	1980.00	1982.85	1940.14	654922	12706.40	39056	259407	39.61
PENIND	EQ	17-May-2022	36.30	37.00	37.45	36.45	36.75	37.00	36.97	231077	85.44	1521	122595	53.05
PENINLAND	BE	17-May-2022	11.25	11.75	11.80	11.25	11.80	11.75	11.72	46836	5.49	131	-	-
PENTAGOLD	SM	17-May-2022	248.20	253.00	253.00	253.00	253.00	253.00	253.00	3000	7.59	1	3000	100.00
PERSISTENT	EQ	17-May-2022	3602.70	3635.20	3750.00	3622.00	3750.00	3725.95	3688.15	287848	10616.27	30059	116745	40.56
PETRONET	EQ	17-May-2022	209.95	210.50	213.80	208.40	213.65	213.10	211.18	1633459	3449.54	31676	780318	47.77
PFC	EQ	17-May-2022	105.70	106.50	109.65	106.05	109.65	109.45	107.92	2076269	2240.76	13648	832528	40.10
PFC	N5	17-May-2022	1164.00	1194.00	1194.00	1180.00	1180.00	1180.00	1193.33	105	1.25	2	105	100.00
PFC	N8	17-May-2022	1345.00	1353.75	1354.00	1350.10	1354.00	1351.59	1352.28	714	9.66	11	426	59.66
PFIZER	EQ	17-May-2022	4204.90	4245.00	4349.00	4200.05	4243.00	4245.45	4262.64	17606	750.48	5012	3041	17.27
PFOCUS	EQ	17-May-2022	71.15	71.30	73.25	70.65	73.25	72.65	72.27	16995	12.28	225	11996	70.59
PFS	EQ	17-May-2022	15.30	15.50	16.05	15.30	16.00	15.85	15.71	569125	89.38	1683	263033	46.22
PGEL	EQ	17-May-2022	618.00	640.00	654.00	619.00	650.00	644.45	643.30	41768	268.69	4029	14314	34.27
PGHH	EQ	17-May-2022	13280.55	13333.00	13374.95	13174.80	13200.00	13226.50	13274.36	2038	270.53	968	924	45.34
PGHL	EQ	17-May-2022	4350.10	4350.10	4520.00	4334.05	4480.00	4494.35	4439.59	8384	372.22	2173	5238	62.48
PGIL	EQ	17-May-2022	392.95	399.00	404.90	390.65	403.05	401.75	400.84	9165	36.74	441	6038	65.88
PGINVIT	IV	17-May-2022	136.85	136.85	138.90	135.53	137.60	138.15	137.42	255163	350.65	3414	233916	91.67
PHARMABEES	EQ	17-May-2022	12.68	12.84	12.84	12.50	12.84	12.79	12.66	161321	20.42	748	88015	54.56
PHOENIXLTD	EQ	17-May-2022	1032.90	1038.85	1046.95	1020.60	1027.00	1025.50	1029.39	577555	5945.32	10612	536380	92.87
PIDILITIND	EQ	17-May-2022	2114.65	2129.00	2175.10	2105.00	2162.90	2169.55	2145.54	265942	5705.88	23898	105599	39.71
PIIND	EQ	17-May-2022	2401.80	2432.35	2541.95	2397.00	2500.00	2518.25	2474.50	213343	5279.17	19818	84000	39.37
PILANIINVS	EQ	17-May-2022	1675.95	1719.00	1742.00	1690.00	1735.60	1730.90	1729.83	4591	79.42	1957	2328	50.71
PILITA	EQ	17-May-2022	9.35	9.30	10.20	9.10	9.30	9.40	9.53	607948	57.94	1024	293853	48.34
PIONDIST	EQ	17-May-2022	162.35	171.95	171.95	161.75	168.95	168.00	166.77	8620	14.38	88	3609	41.87
PIONEEREMB	EQ	17-May-2022	43.05	45.00	46.95	43.30	45.40	44.90	45.28	52443	23.75	602	15771	30.07
PITTIENG	EQ	17-May-2022	274.60	277.90	284.25	275.00	282.30	281.90	279.56	63690	178.05	4192	32893	51.65
PIXTRANS	EQ	17-May-2022	797.00	804.00	836.00	790.00	815.70	807.05	817.11	25837	211.12	3336	13673	52.92
PKTEA	BE	17-May-2022	273.00	262.55	272.00	260.25	272.00	271.80	265.83	218	0.58	13	-	-
PLASTIBLEN	EQ	17-May-2022	189.10	191.85	194.90	190.00	194.00	193.90	193.76	17008	32.95	347	14627	86.00
PNB	EQ	17-May-2022	29.55	29.65	30.10	29.40	30.00	29.95	29.77	32624448	9712.88	51827	10604449	32.50
PNBGILTS	EQ	17-May-2022	65.70	65.95	67.00	65.40	66.70	66.85	66.39	264510	175.60	2567	170501	64.46
PNBHOUSING	EQ	17-May-2022	332.25	337.00	342.50	333.15	340.95	340.40	337.75	73265	247.45	3289	28594	39.03
PNC	BE	17-May-2022	41.15	41.15	43.20	40.85	43.20	43.20	42.68	4218	1.80	83	-	-
PNCINFRA	EQ	17-May-2022	243.60	245.50	252.90	244.30	251.60	251.20	250.17	157201	393.27	7012	74649	47.49
PODDARHOUS	EQ	17-May-2022	202.00	208.55	211.50	193.50	203.05	204.30	206.24	1061	2.19	65	766	72.20
PODDARMENT	EQ	17-May-2022	266.00	269.90	279.00	268.05	279.00	273.25	272.34	2965	8.07	217	2230	75.21
POKARNA	EQ	17-May-2022	576.45	584.00	593.60	570.00	573.00	575.55	580.04	31704	183.90	4147	16005	50.48
POLICYBZR	EQ	17-May-2022	670.55	680.80	703.00	662.85	696.80	698.50	682.03	834522	5691.70	42971	200765	24.06
POLYCAB	EQ	17-May-2022	2572.40	2599.65	2629.90	2573.00	2609.00	2603.10	2607.17	289065	7536.42	20928	105801	36.60
POLYMED	EQ	17-May-2022	783.80	783.05	802.05	781.25	791.50	795.75	794.21	17059	135.48	2595	8392	49.19
POLYPLEX	EQ	17-May-2022	2418.60	2454.70	2483.00	2390.25	2399.95	2402.90	2420.07	238789	5778.86	28541	92824	38.87
PONNIERODE	EQ	17-May-2022	255.75	260.80	296.00	256.10	284.00	283.85	283.41	427773	1212.34	11262	81855	19.14
POONAWALLA	EQ	17-May-2022	243.45	247.10	258.00	241.60	257.10	255.10	249.98	6172549	15430.26	48090	1531895	24.82
POWERGRID	EQ	17-May-2022	235.20	234.90	239.30	232.75	239.05	238.65	236.07	11603203	27391.70	83965	8347723	71.94
POWERINDIA	EQ	17-May-2022	3072.10	3115.00	3195.00	3076.20	3141.00	3175.80	3143.56	33435	1051.05	5566	10729	32.09
POWERMECH	EQ	17-May-2022	876.75	875.00	949.00	875.00	928.05	926.05	923.40	77120	712.13	5349	30386	39.40
PPAP	EQ	17-May-2022	179.00	181.65	214.80	180.85	195.25	199.25	195.31	10994	21.47	368	8069	73.39
PPL	EQ	17-May-2022	180.90	185.40	185.40	180.05	181.60	182.20	182.16	113389	206.55	4690	53632	47.30
PRAENG	BE	17-May-2022	15.90	16.35	16.55	15.80	16.15	16.40	16.30	10630	1.73	50	-	-
PRAJIND	EQ	17-May-2022	326.90	329.50	349.90	329.45	347.10	345.50	338.76	810443	2745.43	20963	371004	45.78
PRAKASH	EQ	17-May-2022	62.60	63.60	66.00	63.35	65.10	65.50	64.77	662288	428.94	5037	309099	46.67
PRAKASHSTL	EQ	17-May-2022	5.25	5.30	5.70	5.20	5.50	5.60	5.46	1335875	72.89	1784	717860	53.74
PRAXIS	EQ	17-May-2022	38.40	39.20	40.00	36.70	37.65	37.70	37.98	14008	5.32	213	10029	71.59
PRECAM	EQ	17-May-2022	106.90	107.75	117.90	106.70	116.00	115.75	112.16	143099	160.50	3701	83549	58.39
PRECISION	SM	17-May-2022	35.60	36.65	36.65	34.05	35.40	35.40	35.35	22000	7.78	11	10000	45.45
PRECOT	EQ	17-May-2022	241.30	239.65	266.80	239.50	256.10	259.25	253.58	4078	10.34	179	3179	77.95
PRECWIRE	EQ	17-May-2022	69.45	71.75	72.90	70.35	72.50	72.55	72.22	53250	38.46	909	43712	82.09
PREMEXPLN	BE	17-May-2022	324.20	340.40	340.40	311.00	335.00	334.65	333.33	6162	20.54	179	-	-
PREMIER	EQ	17-May-2022	4.80	5.15	5.15	4.60	5.05	4.95	4.98	36443	1.81	115	22147	60.77
PREMIERPOL	EQ	17-May-2022	85.95	86.35	96.55	86.35	92.00	93.85	92.75	72442	67.19	1772	22214	30.66
PRESSMN	EQ	17-May-2022	40.10	42.35	42.35	39.65	40.00	40.55	40.61	49644	20.16	542	35046	70.59
PRESTIGE	EQ	17-May-2022	438.30	436.80	450.00	433.50	446.35	447.55	441.29	372255	1642.73	10462	191878	51.54
PRICOLLTD	EQ	17-May-2022	98.60	101.95	108.80	101.15	107.90	106.85	104.77	714336	748.44	6096	299255	41.89
PRIMESECU	EQ	17-May-2022	95.35	97.30	97.30	93.90	93.90	94.80	95.25	30941	29.47	388	24854	80.33
PRINCEPIPE	EQ	17-May-2022	645.40	659.00	659.00	647.65	655.00	652.55	651.95	86833	566.11	7915	47153	54.30
PRITI	EQ	17-May-2022	66.10	67.45	72.70	66.10	71.10	72.25	70.96	37403	26.54	162	31816	85.06
PRITIKAUTO	EQ	17-May-2022	15.00	15.00	15.20	14.90	15.20	15.15	15.13	64021	9.68	228	50516	78.91
PRIVISCL	EQ	17-May-2022	1139.65	1180.00	1245.00	1065.00	1232.00	1218.00	1145.04	149905	1716.47	14957	47653	31.79
PROLIFE	SM	17-May-2022	150.00	157.50	157.50	157.50	157.50	157.50	157.50	3000	4.73	1	3000	100.00
PROPEQUITY	SM	17-May-2022	147.00	150.00	152.55	150.00	150.95	150.95	150.94	10800	16.30	9	9600	88.89
PROZONINTU	EQ	17-May-2022	22.90	23.00	23.90	23.00	23.90	23.55	23.47	79831	18.74	720	57911	72.54
PRSMJOHNSN	EQ	17-May-2022	112.70	114.00	116.85	112.30	114.25	115.00	114.97	379658	436.50	4788	291745	76.84
PSB	EQ	17-May-2022	14.85	15.35	15.35	14.75	15.15	15.10	15.03	244713	36.78	823	140084	57.24
PSPPROJECT	EQ	17-May-2022	477.55	484.70	496.00	477.95	489.35	490.25	488.47	72253	352.93	4191	32607	45.13
PSUBNKBEES	EQ	17-May-2022	26.94	27.10	27.55	26.91	27.50	27.46	27.21	554868	150.96	1827	295830	53.32
PTC	EQ	17-May-2022	84.80	85.30	87.80	84.50	86.65	86.35	86.17	1060312	913.70	11307	652850	61.57
PTL	EQ	17-May-2022	31.10	31.80	32.50	31.25	32.30	32.25	31.80	68346	21.74	878	46785	68.45
PUNJABCHEM	EQ	17-May-2022	1247.45	1249.15	1266.85	1216.95	1261.80	1261.70	1231.44	13188	162.40	1215	8192	62.12
PUNJLLOYD	BZ	17-May-2022	2.25	2.20	2.30	2.20	2.25	2.25	2.26	411310	9.31	222	-	-
PURVA	EQ	17-May-2022	89.55	89.70	95.00	89.70	93.20	93.90	92.89	66453	61.73	1444	24198	36.41
PVP	BE	17-May-2022	5.55	5.80	5.80	5.80	5.80	5.80	5.80	5087	0.30	22	-	-
PVR	EQ	17-May-2022	1742.20	1748.00	1790.40	1727.00	1782.00	1772.70	1763.88	484205	8540.80	20284	150115	31.00
QGOLDHALF	EQ	17-May-2022	42.99	43.30	43.69	43.14	43.35	43.34	43.34	26254	11.38	617	20949	79.79
QNIFTY	EQ	17-May-2022	1660.33	1984.98	1984.98	1650.00	1704.00	1703.68	1740.90	212	3.69	33	109	51.42
QUADPRO	SM	17-May-2022	9.70	10.20	10.20	10.20	10.20	10.20	10.20	6000	0.61	1	6000	100.00
QUESS	EQ	17-May-2022	615.85	615.85	625.10	604.65	619.45	618.25	617.56	64175	396.32	6654	24149	37.63
QUICKHEAL	EQ	17-May-2022	176.15	177.05	179.95	175.30	177.65	177.15	177.21	31741	56.25	1662	15349	48.36
RADAAN	BE	17-May-2022	1.70	1.75	1.75	1.75	1.75	1.75	1.75	3990	0.07	9	-	-
RADICO	EQ	17-May-2022	829.15	830.00	840.25	820.00	838.80	830.15	830.93	149158	1239.39	8968	51161	34.30
RADIOCITY	EQ	17-May-2022	23.25	23.15	24.00	23.10	23.80	23.75	23.61	113601	26.83	361	77726	68.42
RAILTEL	EQ	17-May-2022	98.50	100.00	100.80	98.50	100.00	100.30	99.69	509652	508.05	6772	178324	34.99
RAIN	EQ	17-May-2022	152.25	153.65	164.70	152.55	163.75	164.00	160.33	2547521	4084.50	23498	509922	20.02
RAINBOW	EQ	17-May-2022	436.55	436.55	442.20	410.00	419.75	420.45	418.45	911509	3814.20	45315	408760	44.84
RAJESHEXPO	EQ	17-May-2022	592.45	594.75	604.75	590.50	603.15	600.85	597.23	28291	168.96	2797	11452	40.48
RAJMET	EQ	17-May-2022	413.90	415.90	427.45	415.90	427.05	426.80	421.09	48224	203.07	1143	12126	25.15
RAJRATAN	EQ	17-May-2022	604.45	604.45	634.65	602.00	634.65	634.65	629.28	20378	128.23	1279	13269	65.11
RAJRILTD	BE	17-May-2022	6.35	6.65	6.65	6.65	6.65	6.65	6.65	123	0.01	3	-	-
RAJSREESUG	EQ	17-May-2022	33.05	33.65	35.95	33.20	35.70	35.50	34.86	71130	24.79	823	24987	35.13
RAJTV	EQ	17-May-2022	36.50	36.50	37.00	36.10	36.90	36.90	36.84	7969	2.94	37	7672	96.27
RALLIS	EQ	17-May-2022	201.00	201.60	205.00	200.05	202.10	201.20	202.02	420729	849.96	8534	273638	65.04
RAMANEWS	EQ	17-May-2022	17.25	17.25	17.95	17.25	17.80	17.80	17.71	31305	5.54	182	21109	67.43
RAMASTEEL	EQ	17-May-2022	331.10	334.85	347.65	331.90	344.50	343.35	340.80	109051	371.65	3103	28856	26.46
RAMCOCEM	EQ	17-May-2022	690.15	693.60	700.50	684.00	695.10	698.65	692.31	188548	1305.33	5410	54551	28.93
RAMCOIND	EQ	17-May-2022	191.45	192.45	198.75	191.55	198.25	197.60	196.17	30595	60.02	862	19104	62.44
RAMCOSYS	EQ	17-May-2022	244.30	265.00	279.20	251.35	269.80	269.05	261.77	160797	420.91	7036	46257	28.77
RAMKY	EQ	17-May-2022	160.65	164.80	177.80	162.70	176.25	176.25	171.97	95264	163.82	2713	49149	51.59
RANASUG	EQ	17-May-2022	31.15	31.65	33.50	31.55	33.20	32.95	32.69	1376330	449.88	5387	579526	42.11
RANEENGINE	EQ	17-May-2022	205.45	208.45	226.00	206.50	221.00	222.25	215.77	10263	22.14	912	5131	50.00
RANEHOLDIN	EQ	17-May-2022	616.70	618.65	623.50	613.00	623.50	621.70	619.29	7890	48.86	469	4834	61.27
RATEGAIN	EQ	17-May-2022	333.75	340.00	341.00	313.60	319.90	317.05	322.46	983657	3171.85	22525	293550	29.84
RATNAMANI	EQ	17-May-2022	2489.25	2501.70	2600.00	2456.60	2570.00	2556.20	2541.32	39404	1001.38	8866	9989	25.35
RAYMOND	EQ	17-May-2022	812.15	862.00	868.00	833.10	849.00	851.85	849.14	2143060	18197.61	67972	319256	14.90
RBA	EQ	17-May-2022	95.65	97.50	98.00	94.80	97.60	97.30	96.44	622495	600.35	10001	252991	40.64
RBL	EQ	17-May-2022	634.85	653.00	657.50	639.00	645.80	645.30	646.53	15653	101.20	1180	8747	55.88
RBLBANK	EQ	17-May-2022	116.55	117.95	121.35	115.55	120.80	120.65	118.51	18327884	21719.86	58105	2857993	15.59
RCF	EQ	17-May-2022	83.80	84.45	90.50	84.05	90.50	89.55	87.26	5033024	4391.82	24153	1513677	30.07
RCOM	EQ	17-May-2022	2.60	2.65	2.85	2.60	2.85	2.80	2.77	8527916	235.80	15493	5411431	63.46
RECLTD	EQ	17-May-2022	115.55	116.50	119.10	115.40	118.70	118.80	117.15	3111007	3644.50	27037	1741044	55.96
RECLTD	N1	17-May-2022	1039.60	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	500	5.22	1	500	100.00
RECLTD	N8	17-May-2022	1075.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	20	0.22	1	20	100.00
RECLTD	N9	17-May-2022	1215.00	1212.05	1220.00	1209.99	1220.00	1220.00	1213.25	740	8.98	22	500	67.57
RECLTD	NF	17-May-2022	1221.80	1220.01	1220.01	1220.01	1220.01	1220.01	1220.01	2	0.02	1	2	100.00
REDINGTON	EQ	17-May-2022	138.10	138.10	144.00	136.70	143.40	143.10	140.82	2312073	3255.81	19437	1055643	45.66
REFEX	EQ	17-May-2022	121.40	122.00	125.50	120.05	124.95	124.45	123.77	61614	76.26	1951	33047	53.64
RELAXO	EQ	17-May-2022	1018.70	1026.10	1038.80	1021.00	1025.00	1024.25	1026.16	74949	769.10	7708	29160	38.91
RELCAPITAL	EQ	17-May-2022	14.40	14.50	15.10	14.40	15.10	15.10	14.90	1488395	221.71	3514	853358	57.33
RELIANCE	EQ	17-May-2022	2427.20	2435.10	2539.90	2432.00	2533.50	2529.15	2501.03	7638666	191045.27	278980	4085578	53.49
RELIGARE	EQ	17-May-2022	115.40	115.20	129.50	114.90	126.55	127.15	123.98	1644119	2038.34	14631	889301	54.09
RELINFRA	EQ	17-May-2022	98.30	99.90	108.10	99.20	107.60	107.05	104.47	3028015	3163.45	16844	1184237	39.11
REMSONSIND	EQ	17-May-2022	196.00	200.70	219.00	192.50	207.00	205.25	205.25	7568	15.53	431	3634	48.02
RENUKA	EQ	17-May-2022	46.35	47.40	50.00	46.85	49.90	49.85	48.65	15218611	7403.69	41818	5946338	39.07
REPCOHOME	EQ	17-May-2022	151.50	152.60	154.80	151.10	152.50	153.10	153.10	174462	267.10	3903	115232	66.05
REPL	EQ	17-May-2022	199.55	202.45	210.00	197.00	206.00	208.10	205.12	18113	37.15	469	10871	60.02
REPRO	EQ	17-May-2022	386.45	392.15	392.15	381.55	382.50	385.30	384.84	2420	9.31	160	1607	66.40
RESPONIND	EQ	17-May-2022	132.70	133.80	144.00	132.45	143.95	141.50	135.90	156275	212.38	3752	14566	9.32
REVATHI	EQ	17-May-2022	579.65	589.90	639.95	589.55	639.90	625.70	606.98	2244	13.62	110	2032	90.55
REXPIPES	SM	17-May-2022	29.50	30.50	30.50	28.85	28.85	28.85	29.68	12000	3.56	3	12000	100.00
RGL	EQ	17-May-2022	699.80	705.15	745.00	701.25	725.05	730.60	715.77	36880	263.97	1685	5135	13.92
RHFL	EQ	17-May-2022	3.90	4.00	4.20	4.00	4.10	4.10	4.08	762964	31.15	1282	400760	52.53
RHFL	N6	17-May-2022	315.63	305.00	314.50	305.00	314.50	314.50	311.14	530	1.65	13	530	100.00
RHFL	N8	17-May-2022	212.99	223.00	223.00	206.35	215.00	214.85	219.16	483	1.06	9	383	79.30
RHIM	EQ	17-May-2022	561.55	567.40	572.00	557.05	569.00	570.00	568.78	134596	765.55	9747	66793	49.62
RICOAUTO	EQ	17-May-2022	33.15	33.45	34.50	33.20	34.20	34.35	33.96	170960	58.05	1241	80873	47.31
RIIL	EQ	17-May-2022	982.20	989.95	1058.00	988.00	1043.75	1046.50	1026.01	2456588	25204.82	82184	323953	13.19
RITCO	EQ	17-May-2022	130.30	136.00	136.00	124.85	127.50	127.30	128.17	26798	34.35	668	15119	56.42
RITES	EQ	17-May-2022	247.10	248.35	253.40	246.75	251.00	252.40	250.91	144661	362.97	7011	80416	55.59
RKDL	BE	17-May-2022	10.10	9.90	10.40	9.85	10.40	10.15	10.17	3995	0.41	39	-	-
RKEC	EQ	17-May-2022	44.45	44.30	46.70	43.50	45.75	45.75	45.64	2757	1.26	58	1972	71.53
RKFORGE	EQ	17-May-2022	163.95	165.00	167.60	159.00	163.20	162.60	161.95	704990	1141.73	8815	335315	47.56
RMCL	BZ	17-May-2022	2.15	2.15	2.20	2.10	2.20	2.10	2.18	48786	1.06	58	-	-
RMDRIP	SM	17-May-2022	17.30	18.15	18.15	18.15	18.15	18.15	18.15	2000	0.36	1	2000	100.00
RML	EQ	17-May-2022	305.05	308.05	316.75	306.10	314.00	314.70	313.32	12362	38.73	483	6413	51.88
RNAVAL	BZ	17-May-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	121161	3.70	149	-	-
ROHLTD	EQ	17-May-2022	126.65	126.65	131.10	126.65	130.10	130.55	129.51	26388	34.17	544	15289	57.94
ROLEXRINGS	EQ	17-May-2022	1165.70	1179.90	1181.40	1162.15	1175.00	1176.10	1172.45	4170	48.89	876	2674	64.12
ROLLT	EQ	17-May-2022	1.65	1.70	1.70	1.70	1.70	1.70	1.70	239591	4.07	32	239591	100.00
ROLTA	BE	17-May-2022	4.90	4.80	5.10	4.80	5.10	5.10	5.01	141102	7.07	346	-	-
ROML	EQ	17-May-2022	71.25	72.70	74.20	71.50	71.50	72.25	72.71	8500	6.18	212	4646	54.66
ROSSARI	EQ	17-May-2022	857.35	860.00	946.00	855.10	900.55	907.85	890.43	37807	336.64	6062	12801	33.86
ROSSELLIND	EQ	17-May-2022	181.50	183.60	184.65	181.05	183.50	182.15	182.14	40229	73.27	659	30603	76.07
ROTO	EQ	17-May-2022	431.25	436.25	446.00	435.25	438.80	437.45	441.16	14291	63.05	886	10205	71.41
ROUTE	EQ	17-May-2022	1465.75	1478.00	1541.80	1475.00	1514.00	1509.60	1511.40	146648	2216.44	11636	76421	52.11
RPGLIFE	EQ	17-May-2022	476.80	479.00	506.90	479.00	504.90	496.90	491.18	11817	58.04	1000	6696	56.66
RPOWER	EQ	17-May-2022	11.90	11.95	12.45	11.95	12.45	12.45	12.29	16346984	2008.23	17438	7192921	44.00
RPPINFRA	EQ	17-May-2022	41.00	41.55	42.45	41.00	41.20	41.30	41.37	103597	42.86	1001	87263	84.23
RPPL	EQ	17-May-2022	178.45	183.85	186.50	176.00	181.00	182.00	180.02	12823	23.08	373	8302	64.74
RPSGVENT	EQ	17-May-2022	509.25	515.25	534.70	507.60	532.15	530.15	519.32	27198	141.25	2208	11978	44.04
RSSOFTWARE	EQ	17-May-2022	27.50	27.60	28.60	27.35	28.45	28.35	28.18	22315	6.29	468	13478	60.40
RSWM	EQ	17-May-2022	428.10	433.00	457.70	428.95	442.70	444.85	441.55	175642	775.55	6377	99994	56.93
RSYSTEMS	EQ	17-May-2022	219.95	223.80	229.75	217.00	229.60	226.60	222.38	41172	91.56	2806	22850	55.50
RTNINDIA	EQ	17-May-2022	43.25	44.40	45.80	41.65	43.40	43.60	43.93	3908463	1716.85	15666	1313675	33.61
RTNPOWER	EQ	17-May-2022	4.60	4.55	4.60	4.40	4.40	4.40	4.46	25343147	1130.94	15507	15681970	61.88
RUBYMILLS	EQ	17-May-2022	384.25	388.00	415.50	386.20	406.00	402.75	398.24	39418	156.98	2118	18921	48.00
RUCHI	EQ	17-May-2022	1039.25	1045.00	1090.00	1032.00	1081.50	1083.80	1064.65	4449493	47371.69	92483	1087899	24.45
RUCHINFRA	BE	17-May-2022	9.05	9.20	9.20	8.90	8.95	9.00	9.06	48295	4.37	295	-	-
RUCHIRA	EQ	17-May-2022	95.30	96.50	100.60	96.25	98.75	99.60	98.63	66912	66.00	1527	38456	57.47
RUPA	EQ	17-May-2022	500.15	506.00	542.60	499.70	538.00	538.75	520.86	1095782	5707.47	25363	384997	35.13
RUSHIL	EQ	17-May-2022	423.15	427.90	445.00	422.00	439.15	437.85	432.18	32237	139.32	2864	14055	43.60
RVHL	BE	17-May-2022	21.85	21.15	22.65	21.15	22.50	22.50	22.46	4825	1.08	44	-	-
RVNL	EQ	17-May-2022	31.25	31.30	32.30	31.30	32.20	32.15	31.83	995922	317.04	7946	502458	50.45
SABEVENTS	EQ	17-May-2022	6.15	6.45	6.45	6.30	6.45	6.45	6.45	2718	0.18	19	2522	92.79
SABTN	BE	17-May-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	517	0.01	4	-	-
SADBHAV	EQ	17-May-2022	26.85	27.00	28.20	26.95	28.20	28.10	27.58	340650	93.96	1754	201015	59.01
SADBHIN	BE	17-May-2022	9.75	10.00	10.20	10.00	10.20	10.20	10.19	71214	7.26	94	-	-
SAFARI	EQ	17-May-2022	835.90	856.90	960.00	845.00	910.00	913.60	885.41	17088	151.30	1451	7211	42.20
SAGARDEEP	EQ	17-May-2022	30.45	30.45	31.80	30.05	31.25	31.40	31.24	19799	6.19	948	9517	48.07
SAGCEM	EQ	17-May-2022	217.45	216.25	225.00	215.10	218.00	218.00	218.22	27513	60.04	1952	13644	49.59
SAIL	EQ	17-May-2022	81.55	82.15	85.95	82.10	85.85	85.70	84.42	38380173	32402.21	113465	8076421	21.04
SAKAR	EQ	17-May-2022	122.40	127.00	146.85	121.20	138.00	137.40	138.26	434649	600.95	3589	192574	44.31
SAKHTISUG	EQ	17-May-2022	16.70	17.00	17.85	16.65	17.75	17.75	17.35	205536	35.66	947	91764	44.65
SAKSOFT	EQ	17-May-2022	779.80	777.00	781.45	750.00	771.70	768.90	765.62	60160	460.60	3115	40430	67.20
SAKUMA	EQ	17-May-2022	18.80	19.10	20.05	18.20	19.45	19.40	19.28	2852784	550.07	4057	1388277	48.66
SALASAR	EQ	17-May-2022	240.85	241.05	248.75	241.05	247.00	246.65	245.72	43617	107.18	1338	27040	61.99
SALONA	EQ	17-May-2022	232.35	243.50	278.80	232.65	268.00	268.00	269.89	75547	203.89	1708	16104	21.32
SALSTEEL	EQ	17-May-2022	9.15	9.15	9.60	9.10	9.60	9.60	9.35	87065	8.14	411	60306	69.27
SALZERELEC	EQ	17-May-2022	181.35	182.70	189.60	180.25	188.90	188.30	185.56	26439	49.06	1032	17719	67.02
SAMBHAAV	EQ	17-May-2022	4.50	4.70	4.70	4.20	4.25	4.25	4.33	97907	4.24	224	68231	69.69
SANCO	EQ	17-May-2022	10.45	10.80	10.90	10.25	10.60	10.70	10.49	16254	1.70	84	8630	53.09
SANDESH	EQ	17-May-2022	731.60	720.40	750.00	717.80	749.00	747.90	734.12	1307	9.59	280	664	50.80
SANDHAR	EQ	17-May-2022	237.70	239.70	241.95	236.30	241.90	241.65	239.42	20374	48.78	927	13853	67.99
SANGAMIND	EQ	17-May-2022	282.80	293.00	300.00	284.05	294.00	293.85	290.54	73530	213.64	1475	54644	74.32
SANGHIIND	EQ	17-May-2022	44.00	44.20	45.25	43.35	45.20	45.00	44.62	235167	104.94	2308	119813	50.95
SANGHVIMOV	EQ	17-May-2022	173.75	178.05	179.00	175.00	178.00	177.70	176.91	24615	43.55	712	16991	69.03
SANGINITA	EQ	17-May-2022	21.95	23.60	23.60	21.90	21.90	22.10	22.33	18436	4.12	258	12146	65.88
SANOFI	EQ	17-May-2022	6602.80	6602.80	6650.00	6582.00	6599.00	6595.00	6602.07	9406	620.99	1828	5286	56.20
SANSERA	EQ	17-May-2022	676.75	677.05	695.00	661.65	676.60	678.10	672.17	296251	1991.31	7081	260232	87.84
SANWARIA	BZ	17-May-2022	0.95	1.00	1.00	0.95	1.00	1.00	0.99	2030024	20.03	1069	-	-
SAPPHIRE	EQ	17-May-2022	1087.35	1105.00	1139.00	1061.00	1098.00	1109.90	1104.66	366738	4051.20	40283	117729	32.10
SARDAEN	EQ	17-May-2022	935.80	936.10	1005.00	936.10	999.00	991.90	980.63	96695	948.22	7439	39752	41.11
SAREGAMA	EQ	17-May-2022	398.35	415.90	418.25	390.10	416.00	414.90	410.59	375455	1541.58	15479	207358	55.23
SARLAPOLY	EQ	17-May-2022	48.70	49.05	50.95	48.85	50.90	50.60	49.98	124107	62.02	1538	81525	65.69
SARVESHWAR	SM	17-May-2022	42.40	44.50	44.50	44.50	44.50	44.50	44.50	1600	0.71	1	1600	100.00
SASKEN	EQ	17-May-2022	761.50	760.00	785.00	741.55	779.00	770.20	755.40	10994	83.05	1296	5932	53.96
SASTASUNDR	EQ	17-May-2022	329.70	333.85	348.55	331.40	344.00	345.10	338.04	26485	89.53	1260	16832	63.55
SATIA	EQ	17-May-2022	120.85	122.00	124.30	121.00	123.35	123.40	123.08	120329	148.10	3422	57269	47.59
SATIN	EQ	17-May-2022	108.10	107.85	113.50	106.00	113.50	113.50	111.96	94138	105.40	888	57000	60.55
SBC	EQ	17-May-2022	5.90	6.05	6.10	5.80	5.95	5.95	5.95	748199	44.54	1483	413678	55.29
SBCL	EQ	17-May-2022	396.35	401.90	426.00	382.55	420.20	420.70	402.86	107522	433.16	6721	48673	45.27
SBICARD	EQ	17-May-2022	722.85	726.00	736.00	721.05	735.70	731.20	728.11	2028069	14766.48	42073	1454754	71.73
SBIETFCON	EQ	17-May-2022	66.18	64.90	68.00	64.90	68.00	67.65	67.08	1836	1.23	113	1218	66.34
SBIETFIT	EQ	17-May-2022	301.63	305.00	310.57	301.63	308.80	309.62	306.60	10046	30.80	235	5833	58.06
SBIETFPB	EQ	17-May-2022	170.92	196.00	196.00	171.00	174.51	175.47	175.75	1751	3.08	60	1221	69.73
SBIETFQLTY	EQ	17-May-2022	139.51	142.49	142.49	139.50	142.10	142.07	141.09	1512	2.13	91	1333	88.16
SBILIFE	EQ	17-May-2022	1044.65	1042.00	1075.35	1036.30	1069.65	1070.40	1055.74	545334	5757.31	42558	198633	36.42
SBIN	EQ	17-May-2022	455.00	458.30	469.65	456.15	467.45	467.30	462.65	16880698	78098.01	206674	6120436	36.26
SCAPDVR	EQ	17-May-2022	10.55	10.50	10.85	10.05	10.85	10.75	10.39	685433	71.18	558	463952	67.69
SCHAEFFLER	EQ	17-May-2022	1983.60	2002.60	2036.95	1980.90	2010.00	2005.35	2010.01	83804	1684.47	12276	60685	72.41
SCHAND	EQ	17-May-2022	97.25	98.30	104.95	96.15	100.00	99.50	100.38	116393	116.83	2451	38704	33.25
SCHNEIDER	EQ	17-May-2022	116.35	119.75	123.50	116.75	122.65	122.65	120.32	500622	602.36	8165	169947	33.95
SCI	EQ	17-May-2022	112.95	112.95	115.30	112.40	114.50	114.35	113.79	964266	1097.26	6420	404872	41.99
SDBL	BE	17-May-2022	58.45	59.70	60.70	57.00	60.00	60.15	59.16	112683	66.66	494	-	-
SDL24BEES	EQ	17-May-2022	106.00	106.50	107.40	105.85	107.34	107.34	107.22	20	0.02	9	17	85.00
SDL26BEES	EQ	17-May-2022	104.06	105.00	105.96	105.00	105.00	105.92	105.93	885	0.94	10	885	100.00
SEAMECLTD	EQ	17-May-2022	931.40	950.00	950.00	907.25	940.00	938.40	931.13	8701	81.02	1163	3408	39.17
SECURCRED	SM	17-May-2022	103.00	98.70	108.15	98.70	108.15	108.15	107.19	6000	6.43	8	5400	90.00
SECURKLOUD	EQ	17-May-2022	65.65	66.95	78.75	64.90	78.75	78.75	75.26	181345	136.47	3376	95191	52.49
SEJALLTD	BE	17-May-2022	261.95	250.00	265.00	249.05	263.00	261.20	261.79	2678	7.01	81	-	-
SELAN	EQ	17-May-2022	193.15	194.90	201.85	194.30	199.95	199.00	198.89	98794	196.49	1648	39089	39.57
SELMC	BE	17-May-2022	1387.90	1360.15	1360.15	1360.15	1360.15	1360.15	1360.15	274	3.73	45	-	-
SEPC	EQ	17-May-2022	8.80	8.80	9.20	8.75	8.90	8.85	8.85	425915	37.71	730	247531	58.12
SEPOWER	EQ	17-May-2022	19.80	19.40	20.75	19.40	20.75	20.75	20.75	212897	44.17	259	206548	97.02
SEQUENT	EQ	17-May-2022	113.60	114.00	117.40	114.00	116.70	116.80	115.81	693694	803.37	9846	299180	43.13
SERVOTECH	EQ	17-May-2022	76.65	75.00	80.45	75.00	77.30	77.60	77.62	110724	85.95	388	4025	3.64
SESHAPAPER	EQ	17-May-2022	195.45	196.00	200.50	192.55	200.50	199.30	196.55	101865	200.21	2495	41124	40.37
SETCO	EQ	17-May-2022	13.75	13.95	14.35	13.80	14.25	14.05	14.05	86450	12.15	325	65490	75.75
SETF10GILT	EQ	17-May-2022	198.05	198.00	198.00	198.00	198.00	198.00	198.00	20	0.04	4	20	100.00
SETFGOLD	EQ	17-May-2022	44.25	45.95	45.95	44.45	44.71	44.71	44.71	243154	108.71	892	134050	55.13
SETFNIF50	EQ	17-May-2022	162.79	163.50	167.17	163.02	166.87	166.95	165.65	297645	493.06	2152	237457	79.78
SETFNIFBK	EQ	17-May-2022	336.06	337.72	343.20	336.75	342.82	342.64	339.89	26685	90.70	531	13925	52.18
SETFNN50	EQ	17-May-2022	397.48	402.00	406.50	398.00	405.51	405.06	402.65	34270	137.99	482	22744	66.37
SETUINFRA	BE	17-May-2022	2.45	2.50	2.55	2.50	2.55	2.55	2.55	13295	0.34	27	-	-
SEYAIND	BE	17-May-2022	29.40	28.50	30.25	28.50	29.70	29.95	29.93	6588	1.97	97	-	-
SFL	EQ	17-May-2022	3075.65	3080.00	3124.90	3005.05	3080.00	3078.90	3062.46	26004	796.36	8441	9182	35.31
SGBAPR28I	GB	17-May-2022	4706.23	4706.23	4750.00	4706.23	4749.97	4746.19	4737.37	160	7.58	21	160	100.00
SGBAUG24	GB	17-May-2022	4929.85	4950.00	4955.00	4950.00	4955.00	4954.29	4953.17	175	8.67	22	174	99.43
SGBAUG27	GB	17-May-2022	4715.48	4798.00	4798.00	4720.00	4726.50	4728.25	4740.64	115	5.45	13	101	87.83
SGBAUG28V	GB	17-May-2022	4770.42	4799.00	4799.00	4768.01	4772.00	4769.93	4772.45	782	37.32	115	707	90.41
SGBAUG29V	GB	17-May-2022	4738.06	4738.06	4750.00	4710.00	4750.00	4750.00	4712.68	41	1.93	9	40	97.56
SGBD29VIII	GB	17-May-2022	4703.11	4700.00	4748.00	4700.00	4748.00	4748.00	4715.88	83	3.91	21	67	80.72
SGBDEC2512	GB	17-May-2022	4910.00	4885.00	4885.00	4885.00	4885.00	4885.00	4885.00	1	0.05	1	1	100.00
SGBDEC26	GB	17-May-2022	4801.00	4801.00	4810.00	4778.00	4810.00	4810.00	4793.71	35	1.68	4	35	100.00
SGBFEB24	GB	17-May-2022	4997.69	4931.00	4950.00	4931.00	4940.00	4941.76	4941.28	121	5.98	13	116	95.87
SGBFEB29XI	GB	17-May-2022	4696.00	4705.00	4749.79	4690.01	4745.00	4730.01	4719.64	101	4.77	15	73	72.28
SGBJ28VIII	GB	17-May-2022	4789.90	4721.01	4721.01	4721.01	4721.01	4721.01	4721.01	5	0.24	1	5	100.00
SGBJAN29IX	GB	17-May-2022	4692.44	4677.00	4725.00	4677.00	4725.00	4721.05	4708.92	725	34.14	55	635	87.59
SGBJAN29X	GB	17-May-2022	4707.00	4712.15	4714.00	4712.15	4712.15	4712.15	4712.30	43	2.03	11	32	74.42
SGBJAN30IX	GB	17-May-2022	4773.50	4730.01	4735.99	4715.00	4730.00	4725.62	4719.94	76	3.59	30	58	76.32
SGBJU29III	GB	17-May-2022	4708.72	4708.72	4720.00	4700.10	4720.00	4718.15	4712.89	81	3.82	20	77	95.06
SGBJUL25	GB	17-May-2022	4902.00	4950.00	4951.76	4950.00	4951.76	4951.76	4951.03	135	6.68	11	135	100.00
SGBJUL27	GB	17-May-2022	4680.00	4690.00	4690.00	4685.01	4685.01	4685.01	4686.67	3	0.14	2	3	100.00
SGBJUL28IV	GB	17-May-2022	4710.93	4710.75	4720.00	4710.75	4720.00	4720.00	4715.50	265	12.50	14	265	100.00
SGBJUL29IV	GB	17-May-2022	4701.00	4701.00	4748.00	4701.00	4708.00	4732.58	4722.82	152	7.18	32	79	51.97
SGBJUN28	GB	17-May-2022	4723.43	4723.43	4739.00	4690.00	4739.00	4718.97	4707.37	435	20.48	221	432	99.31
SGBJUN29II	GB	17-May-2022	4720.00	4690.00	4727.99	4690.00	4727.99	4727.87	4716.33	310	14.62	34	271	87.42
SGBMAR24	GB	17-May-2022	4904.00	4950.00	4950.00	4906.00	4950.00	4950.00	4942.67	30	1.48	3	30	100.00
SGBMAR25	GB	17-May-2022	4880.00	4881.00	4900.00	4881.00	4899.00	4899.00	4895.74	19	0.93	6	15	78.95
SGBMAR30X	GB	17-May-2022	4939.00	4801.00	4910.00	4761.00	4850.00	4850.00	4793.42	56	2.68	23	48	85.71
SGBMAY25	GB	17-May-2022	4806.01	4820.00	4890.00	4820.00	4850.00	4850.00	4847.56	131	6.35	9	120	91.60
SGBMAY26	GB	17-May-2022	4928.90	4820.00	4820.00	4800.00	4810.00	4810.00	4800.66	61	2.93	7	61	100.00
SGBMAY28	GB	17-May-2022	4714.66	4675.00	4713.00	4660.00	4708.99	4707.97	4698.88	2936	137.96	407	2898	98.71
SGBMAY29I	GB	17-May-2022	4709.79	4725.00	4735.00	4700.00	4735.00	4731.35	4711.71	1153	54.33	87	1020	88.46
SGBMR29XII	GB	17-May-2022	4690.46	4690.46	4713.00	4686.00	4700.05	4711.86	4698.58	780	36.65	93	555	71.15
SGBN28VIII	GB	17-May-2022	4692.51	4704.00	4729.99	4688.08	4688.11	4701.25	4703.70	171	8.04	39	168	98.25
SGBNOV23	GB	17-May-2022	5000.00	5000.00	5050.00	5000.00	5025.00	5025.00	5029.93	43	2.16	6	33	76.74
SGBNOV24	GB	17-May-2022	4865.00	4832.00	4898.00	4832.00	4876.00	4878.54	4871.95	77	3.75	14	77	100.00
SGBNOV25	GB	17-May-2022	4770.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	10	0.48	2	10	100.00
SGBNOV258	GB	17-May-2022	4840.00	4830.05	4830.05	4830.05	4830.05	4830.05	4830.05	2	0.10	1	2	100.00
SGBNOV25VI	GB	17-May-2022	4900.00	4850.00	4875.00	4850.00	4875.00	4875.00	4850.49	103	5.00	5	103	100.00
SGBNOV26	GB	17-May-2022	4753.00	4642.03	4665.00	4642.03	4665.00	4665.00	4655.54	17	0.79	2	17	100.00
SGBNV29VII	GB	17-May-2022	4704.90	4710.00	4750.00	4675.00	4699.00	4720.46	4707.85	119	5.60	28	104	87.39
SGBOC28VII	GB	17-May-2022	4702.70	4711.00	4750.00	4703.05	4750.00	4744.64	4724.72	248	11.72	59	247	99.60
SGBOCT25IV	GB	17-May-2022	4875.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	2	0.10	1	2	100.00
SGBOCT26	GB	17-May-2022	4715.00	4750.00	4790.00	4715.00	4790.00	4790.00	4737.73	11	0.52	5	11	100.00
SGBOCT27VI	GB	17-May-2022	4734.00	4734.00	4770.00	4734.00	4770.00	4770.00	4762.80	5	0.24	2	5	100.00
SGBSEP24	GB	17-May-2022	4925.00	4895.00	4900.00	4895.00	4895.02	4895.02	4895.65	70	3.43	9	70	100.00
SGBSEP27	GB	17-May-2022	4710.00	4710.00	4724.00	4687.00	4724.00	4724.00	4690.31	111	5.21	16	110	99.10
SGBSEP28VI	GB	17-May-2022	4764.51	4750.00	4759.00	4700.00	4722.00	4722.00	4714.61	437	20.60	181	351	80.32
SGBSEP29VI	GB	17-May-2022	4687.94	4687.94	4720.00	4680.00	4718.00	4714.06	4700.26	214	10.06	44	188	87.85
SGIL	EQ	17-May-2022	173.85	176.90	182.95	173.50	179.30	176.50	177.00	2243	3.97	137	1129	50.33
SGL	EQ	17-May-2022	25.00	25.00	25.75	24.05	25.40	25.35	24.90	10630	2.65	165	6906	64.97
SHAHALLOYS	EQ	17-May-2022	74.85	76.55	78.55	73.25	75.40	75.65	75.95	31268	23.75	524	19347	61.87
SHAILY	EQ	17-May-2022	1719.60	1733.80	1835.00	1733.80	1777.00	1791.85	1788.52	1012	18.10	373	679	67.09
SHAKTIPUMP	EQ	17-May-2022	441.20	445.40	465.10	443.30	463.60	461.75	457.56	63007	288.29	3527	30695	48.72
SHALBY	EQ	17-May-2022	105.40	105.75	113.55	105.75	110.90	109.95	109.40	76693	83.90	2271	34260	44.67
SHALPAINTS	EQ	17-May-2022	135.55	135.30	145.75	134.45	142.30	141.95	140.04	157689	220.83	3208	91831	58.24
SHANKARA	EQ	17-May-2022	689.70	726.90	726.90	692.00	702.50	705.50	706.03	76338	538.97	5018	21919	28.71
SHANTI	EQ	17-May-2022	21.90	22.95	22.95	22.95	22.95	22.95	22.95	698	0.16	10	698	100.00
SHANTIGEAR	EQ	17-May-2022	220.05	221.80	232.70	220.80	232.00	230.35	226.96	267403	606.89	9607	84972	31.78
SHARDACROP	EQ	17-May-2022	684.60	683.90	724.90	670.10	706.00	708.05	708.43	562765	3986.79	27886	236288	41.99
SHARDAMOTR	EQ	17-May-2022	631.60	640.05	680.00	632.45	669.00	676.30	661.67	10048	66.48	1046	5218	51.93
SHAREINDIA	EQ	17-May-2022	1275.70	1290.00	1292.00	1258.10	1282.15	1271.70	1277.53	46120	589.20	3790	32312	70.06
SHARIABEES	EQ	17-May-2022	397.79	405.98	406.09	396.00	406.09	405.34	398.99	995	3.97	60	610	61.31
SHEMAROO	EQ	17-May-2022	110.65	111.10	117.70	109.00	114.30	114.65	112.44	29222	32.86	1075	16917	57.89
SHIGAN	SM	17-May-2022	120.00	120.00	122.95	118.00	122.95	122.95	120.85	54000	65.26	18	39000	72.22
SHIL	EQ	17-May-2022	292.40	296.20	309.70	292.00	301.65	304.55	300.42	194954	585.69	3761	141878	72.78
SHILPAMED	EQ	17-May-2022	399.15	403.00	413.00	400.30	406.00	408.10	405.63	43933	178.21	2158	17250	39.26
SHIVALIK	EQ	17-May-2022	752.15	760.90	782.00	747.40	766.45	764.00	768.18	8947	68.73	770	5627	62.89
SHIVAMAUTO	EQ	17-May-2022	31.20	31.50	32.75	31.00	32.40	32.70	32.57	438661	142.86	828	346773	79.05
SHIVAMILLS	EQ	17-May-2022	97.00	101.20	101.85	95.55	101.70	101.30	100.35	12923	12.97	420	6296	48.72
SHIVATEX	EQ	17-May-2022	191.50	194.90	194.90	187.90	189.00	189.95	190.16	18710	35.58	438	13322	71.20
SHK	EQ	17-May-2022	133.55	134.50	137.20	133.20	137.15	136.70	135.48	67230	91.08	1319	42164	62.72
SHOPERSTOP	EQ	17-May-2022	480.50	490.00	490.00	477.70	481.70	481.00	481.30	158118	761.03	6831	93551	59.17
SHRADHA	EQ	17-May-2022	45.55	44.20	47.05	44.20	46.50	46.50	46.27	1296	0.60	54	664	51.23
SHREDIGCEM	EQ	17-May-2022	64.75	65.25	67.40	64.05	67.15	66.85	65.63	116631	76.55	3005	45395	38.92
SHREECEM	EQ	17-May-2022	21980.85	22010.00	22223.30	21790.00	22100.00	22035.80	22036.84	43000	9475.84	13613	16793	39.05
SHREEPUSHK	EQ	17-May-2022	275.75	276.30	282.55	274.40	281.25	280.05	278.65	39927	111.26	1445	24781	62.07
SHREERAMA	EQ	17-May-2022	12.85	13.00	13.45	13.00	13.45	13.45	13.38	23320	3.12	87	20156	86.43
SHRENIK	EQ	17-May-2022	2.30	2.40	2.50	2.35	2.50	2.45	2.44	1321134	32.19	1442	867077	65.63
SHREYANIND	EQ	17-May-2022	114.50	115.90	126.00	115.30	125.00	122.55	120.91	11060	13.37	372	7011	63.39
SHREYAS	EQ	17-May-2022	308.30	312.00	316.90	305.05	314.00	314.00	311.88	33056	103.10	1323	18182	55.00
SHRIPISTON	BE	17-May-2022	668.00	668.00	690.00	668.00	690.00	690.00	673.26	364	2.45	11	-	-
SHRIRAMCIT	EQ	17-May-2022	1650.45	1658.70	1687.90	1655.00	1683.95	1680.30	1673.51	12615	211.11	3474	7833	62.09
SHRIRAMPPS	EQ	17-May-2022	63.25	63.65	64.80	63.00	64.05	63.90	63.90	312333	199.57	3396	164853	52.78
SHUBHLAXMI	SM	17-May-2022	19.30	20.25	20.25	20.25	20.25	20.25	20.25	2000	0.41	2	2000	100.00
SHYAMCENT	EQ	17-May-2022	22.20	22.80	23.30	22.75	23.00	23.00	23.12	1214458	280.76	3509	861612	70.95
SHYAMMETL	EQ	17-May-2022	299.15	305.00	329.05	303.00	329.05	329.05	322.88	769996	2486.14	11238	349449	45.38
SICAL	EQ	17-May-2022	10.50	10.95	10.95	10.30	10.65	10.70	10.59	148832	15.76	424	98393	66.11
SIEMENS	EQ	17-May-2022	2299.85	2312.00	2338.20	2300.50	2307.10	2311.35	2319.75	253139	5872.20	11630	140483	55.50
SIGACHI	EQ	17-May-2022	284.40	284.50	284.50	276.05	281.80	280.90	280.08	103826	290.80	6003	42719	41.14
SIGIND	EQ	17-May-2022	38.80	39.40	39.80	37.80	39.20	39.00	39.11	24982	9.77	512	13201	52.84
SIGMA	SM	17-May-2022	592.80	580.00	619.00	580.00	618.85	618.85	609.16	1200	7.31	4	900	75.00
SIKKO	EQ	17-May-2022	52.70	56.90	56.90	52.10	54.95	54.80	53.85	370	0.20	15	200	54.05
SIL	BE	17-May-2022	15.65	15.10	16.30	15.10	16.00	16.00	15.91	14624	2.33	32	-	-
SILGO	EQ	17-May-2022	32.65	32.95	33.20	32.15	33.10	32.95	32.74	47643	15.60	203	37048	77.76
SILINV	EQ	17-May-2022	330.70	326.25	338.95	325.70	330.05	332.85	330.52	1965	6.49	155	1348	68.60
SILLYMONKS	EQ	17-May-2022	20.75	21.10	21.10	20.70	20.70	20.70	20.82	1838	0.38	11	1338	72.80
SILVER	EQ	17-May-2022	61.87	62.88	63.49	62.40	63.31	63.29	63.09	108376	68.37	332	101150	93.33
SILVERBEES	EQ	17-May-2022	59.98	60.40	61.50	60.40	61.34	61.38	61.12	438564	268.05	1275	282328	64.38
SILVERTUC	EQ	17-May-2022	292.60	306.85	307.00	300.00	306.95	306.95	304.67	9558	29.12	269	6907	72.26
SIMBHALS	BE	17-May-2022	26.35	26.50	27.65	25.50	27.65	27.65	27.17	27606	7.50	166	-	-
SIMPLEXINF	BE	17-May-2022	75.10	72.90	78.85	72.80	78.85	78.85	78.44	113327	88.90	187	-	-
SINTERCOM	EQ	17-May-2022	88.20	88.25	92.50	84.30	88.10	89.10	87.45	2450	2.14	91	1535	62.65
SIRCA	EQ	17-May-2022	431.55	433.75	452.55	428.50	437.00	433.85	436.59	17519	76.49	807	13540	77.29
SIS	EQ	17-May-2022	474.25	476.65	482.20	475.70	480.90	480.55	480.00	14558	69.88	1585	6612	45.42
SITINET	BE	17-May-2022	2.30	2.35	2.35	2.20	2.25	2.30	2.23	4080902	90.91	1786	-	-
SIYSIL	EQ	17-May-2022	551.20	564.90	579.90	553.55	572.00	570.45	563.85	126978	715.96	10564	41000	32.29
SJS	EQ	17-May-2022	379.90	383.65	394.20	381.80	390.00	390.70	386.92	17592	68.07	1100	9268	52.68
SJVN	EQ	17-May-2022	27.30	28.00	28.15	27.45	27.95	27.90	27.85	3589336	999.69	11128	1342577	37.40
SKFINDIA	EQ	17-May-2022	3189.85	3200.00	3204.15	3145.30	3164.80	3184.65	3186.31	78806	2511.00	6417	66993	85.01
SKIPPER	EQ	17-May-2022	58.30	59.20	61.20	58.40	60.30	60.45	60.05	108287	65.03	1477	63472	58.61
SKMEGGPROD	EQ	17-May-2022	61.60	62.00	62.85	61.15	61.75	62.30	62.06	32647	20.26	439	17561	53.79
SMARTLINK	EQ	17-May-2022	115.30	118.70	119.40	112.15	118.50	118.35	117.59	8869	10.43	273	5637	63.56
SMCGLOBAL	EQ	17-May-2022	81.00	82.15	83.50	81.40	83.20	83.05	82.93	224507	186.19	1235	176999	78.84
SMLISUZU	EQ	17-May-2022	564.25	571.00	587.95	566.05	576.00	575.15	575.12	12426	71.46	965	5982	48.14
SMLT	EQ	17-May-2022	103.85	103.45	105.90	101.15	105.90	103.00	103.67	14873	15.42	740	6705	45.08
SMSLIFE	EQ	17-May-2022	603.00	611.95	625.00	607.25	616.85	621.95	617.98	1053	6.51	216	620	58.88
SMSPHARMA	EQ	17-May-2022	84.85	85.00	90.00	84.50	89.00	88.40	86.89	39147	34.02	768	27457	70.14
SMVD	SM	17-May-2022	19.25	19.25	19.25	19.25	19.25	19.25	19.25	2000	0.39	1	2000	100.00
SNOWMAN	EQ	17-May-2022	31.40	31.65	32.60	31.65	32.55	32.40	32.19	242419	78.02	1579	119926	49.47
SOBHA	EQ	17-May-2022	546.85	559.00	562.10	539.80	552.25	552.00	551.00	332831	1833.88	12711	75281	22.62
SOFTTECH	BE	17-May-2022	111.00	111.00	111.00	109.00	109.00	109.00	109.28	225	0.25	7	-	-
SOLARA	EQ	17-May-2022	444.25	449.90	451.05	421.10	446.00	446.35	441.54	77729	343.20	4921	30392	39.10
SOLARINDS	EQ	17-May-2022	2795.10	2811.70	2853.55	2783.95	2839.05	2845.90	2829.86	34718	982.47	6214	20808	59.93
SOMANYCERA	EQ	17-May-2022	593.15	598.00	610.00	594.00	603.20	603.80	600.82	7081	42.54	1086	3583	50.60
SOMATEX	BE	17-May-2022	6.55	6.80	6.85	6.80	6.85	6.85	6.83	9611	0.66	31	-	-
SOMICONVEY	EQ	17-May-2022	33.60	34.95	35.25	33.90	35.25	34.90	34.68	6243	2.17	139	2235	35.80
SONACOMS	EQ	17-May-2022	554.40	559.70	592.70	558.25	587.10	587.30	570.66	1061209	6055.90	23813	559832	52.75
SONAMCLOCK	EQ	17-May-2022	87.65	92.00	92.00	84.95	89.80	87.75	87.62	103491	90.68	193	250	0.24
SONATSOFTW	EQ	17-May-2022	658.40	653.00	669.60	645.10	665.00	664.40	657.30	109999	723.03	8826	55090	50.08
SONUINFRA	ST	17-May-2022	35.75	34.00	35.75	34.00	35.65	35.05	34.04	402000	136.83	68	381000	94.78
SORILINFRA	EQ	17-May-2022	63.15	64.15	67.60	62.85	67.30	67.00	65.68	40050	26.30	970	17902	44.70
SOTL	EQ	17-May-2022	1024.90	1011.00	1079.40	1011.00	1060.00	1065.90	1051.87	5330	56.06	568	3351	62.87
SOUTHBANK	EQ	17-May-2022	8.00	8.10	8.20	8.05	8.10	8.10	8.10	4407653	356.95	7507	2084174	47.29
SOUTHWEST	EQ	17-May-2022	208.00	201.35	216.10	201.35	214.00	213.80	209.01	12366	25.85	277	5299	42.85
SPAL	EQ	17-May-2022	341.75	341.60	349.25	340.00	342.10	343.10	344.22	55876	192.34	3423	28213	50.49
SPANDANA	EQ	17-May-2022	409.10	411.80	418.95	406.05	413.50	412.50	412.04	78484	323.39	6390	24069	30.67
SPARC	EQ	17-May-2022	226.15	227.95	239.90	225.35	235.00	231.75	231.26	623719	1442.38	10961	141989	22.76
SPECIALITY	EQ	17-May-2022	123.15	123.15	128.00	122.95	128.00	127.50	125.85	58571	73.71	1427	29585	50.51
SPECTRUM	SM	17-May-2022	82.55	78.45	78.45	78.45	78.45	78.45	78.45	8000	6.28	4	8000	100.00
SPENCERS	EQ	17-May-2022	77.80	78.00	80.00	77.60	79.75	79.55	79.09	117947	93.29	2455	56284	47.72
SPENTEX	BZ	17-May-2022	2.30	2.30	2.40	2.30	2.40	2.40	2.39	20406	0.49	18	-	-
SPIC	EQ	17-May-2022	64.60	65.25	67.95	64.30	67.55	67.30	66.04	1495602	987.68	9382	389414	26.04
SPICEJET	EQ	17-May-2022	48.75	49.30	50.60	48.15	50.20	50.20	49.51	1265650	626.66	7380	526631	41.61
SPLIL	EQ	17-May-2022	56.70	57.00	58.80	56.25	57.10	57.65	57.34	31675	18.16	560	17656	55.74
SPMLINFRA	EQ	17-May-2022	43.55	44.00	44.50	42.55	43.00	43.55	43.81	116832	51.18	602	87726	75.09
SPTL	BE	17-May-2022	6.15	6.25	6.45	6.10	6.45	6.45	6.37	576332	36.70	887	-	-
SREEL	EQ	17-May-2022	171.95	173.95	179.80	168.50	178.00	177.65	173.99	10154	17.67	384	5618	55.33
SREIBNPNCD	NO	17-May-2022	145.00	160.00	160.00	155.00	155.00	155.00	157.12	130	0.20	5	130	100.00
SREIBNPNCD	NP	17-May-2022	144.03	160.00	160.00	141.00	141.00	141.00	151.68	147	0.22	4	97	65.99
SREIBNPNCD	NT	17-May-2022	139.92	148.00	148.00	148.00		148.00	148.00	2	0.00	1	2	100.00
SREIBNPNCD	NV	17-May-2022	161.00	160.00	160.00	160.00	160.00	160.00	160.00	25	0.04	1	25	100.00
SREIBNPNCD	Y8	17-May-2022	288.99	280.00	282.38	280.00	280.00	280.79	280.40	120	0.34	4	120	100.00
SREIBNPNCD	YA	17-May-2022	199.15	199.15	199.15	199.15	199.15	199.15	199.15	5	0.01	1	5	100.00
SREINFRA	EQ	17-May-2022	4.95	5.05	5.15	4.90	5.10	5.10	5.02	323667	16.26	478	183443	56.68
SRF	EQ	17-May-2022	2243.40	2290.00	2347.60	2260.05	2326.00	2334.30	2310.11	807853	18662.31	53930	218677	27.07
SRHHYPOLTD	EQ	17-May-2022	383.95	387.70	424.95	387.70	424.00	423.05	411.97	30381	125.16	1742	16328	53.74
SRPL	EQ	17-May-2022	80.55	76.55	76.70	76.55	76.55	76.55	76.55	58751	44.98	149	50894	86.63
SRTRANSFIN	EQ	17-May-2022	1090.55	1097.00	1120.80	1082.00	1113.00	1108.75	1100.33	820255	9025.54	26691	341470	41.63
SRTRANSFIN	YI	17-May-2022	1060.16	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	17-May-2022	1089.04	1089.25	1091.00	1087.00	1091.00	1091.00	1088.94	150	1.63	4	150	100.00
SRTRANSFIN	YL	17-May-2022	1111.50	1120.00	1128.00	1120.00	1124.00	1124.00	1125.30	127	1.43	6	127	100.00
SRTRANSFIN	YN	17-May-2022	1430.00	1423.12	1423.12	1423.12	1423.12	1423.12	1423.12	3	0.04	3	3	100.00
SRTRANSFIN	YO	17-May-2022	1004.00	1012.00	1012.01	1012.00	1012.01	1012.01	1012.00	275	2.78	8	275	100.00
SRTRANSFIN	YR	17-May-2022	1057.05	1056.25	1065.00	1056.20	1058.00	1058.00	1058.47	350	3.70	9	350	100.00
SRTRANSFIN	YS	17-May-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	215	2.37	6	215	100.00
SRTRANSFIN	YV	17-May-2022	1036.00	1038.00	1038.00	1036.50	1036.50	1036.50	1037.86	55	0.57	2	55	100.00
SRTRANSFIN	YW	17-May-2022	1070.00	1080.00	1080.00	1070.00	1070.00	1070.00	1070.18	165	1.77	2	165	100.00
SRTRANSFIN	YZ	17-May-2022	1081.84	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	94	1.02	4	94	100.00
SRTRANSFIN	Z2	17-May-2022	1385.00	1385.00	1385.00	1385.00	1385.00	1385.00	1385.00	55	0.76	1	55	100.00
SRTRANSFIN	Z3	17-May-2022	1011.10	1011.00	1011.10	985.12	985.12	985.12	992.42	105	1.04	5	105	100.00
SRTRANSFIN	Z4	17-May-2022	1025.00	1034.90	1035.00	1034.90	1035.00	1035.00	1034.93	75	0.78	2	75	100.00
SRTRANSFIN	Z8	17-May-2022	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	30	0.33	1	30	100.00
SRTRANSFIN	ZD	17-May-2022	991.05	984.25	1001.00	984.25	986.00	986.00	988.92	180	1.78	7	100	55.56
SSWL	EQ	17-May-2022	738.50	745.10	774.90	742.40	766.40	767.15	751.85	39866	299.73	5806	17131	42.97
STAR	EQ	17-May-2022	296.10	295.90	304.50	291.00	302.70	303.55	298.77	590070	1762.96	11633	150510	25.51
STARCEMENT	EQ	17-May-2022	84.10	84.85	94.00	84.85	90.85	91.50	90.83	393813	357.68	3938	106459	27.03
STARHEALTH	EQ	17-May-2022	674.45	679.95	679.95	647.00	650.00	650.30	652.25	280290	1828.20	28876	151357	54.00
STARPAPER	EQ	17-May-2022	155.15	154.00	161.60	154.00	161.50	160.45	158.10	114643	181.25	3527	51080	44.56
STARTECK	EQ	17-May-2022	120.45	116.30	126.45	116.30	126.45	126.45	123.34	3437	4.24	144	1566	45.56
STCINDIA	EQ	17-May-2022	90.65	92.30	100.55	91.00	98.50	98.35	96.75	68292	66.07	1538	27516	40.29
STEELCAS	EQ	17-May-2022	313.35	314.00	324.95	313.10	315.25	321.30	320.13	5737	18.37	280	4483	78.14
STEELCITY	EQ	17-May-2022	57.75	59.15	59.40	58.20	58.95	59.15	59.02	7890	4.66	118	6605	83.71
STEELXIND	EQ	17-May-2022	150.55	143.05	148.00	143.05	143.05	143.40	143.28	570948	818.06	1654	473162	82.87
STEL	EQ	17-May-2022	121.65	125.90	132.00	122.70	127.75	128.75	127.99	14195	18.17	390	9009	63.47
STERTOOLS	EQ	17-May-2022	126.15	127.10	131.90	125.00	127.75	128.00	127.94	29792	38.12	868	12426	41.71
STLTECH	EQ	17-May-2022	158.85	160.85	181.90	158.55	178.50	179.80	173.16	3409296	5903.54	46728	598730	17.56
STOVEKRAFT	EQ	17-May-2022	579.95	585.00	595.70	578.95	595.25	591.85	585.89	34823	204.02	3016	15134	43.46
STYLAMIND	EQ	17-May-2022	853.15	857.00	862.95	833.90	847.80	842.10	844.37	14503	122.46	1482	11110	76.60
SUBCAPCITY	BE	17-May-2022	73.75	73.50	73.50	70.10	71.05	70.50	70.56	541	0.38	22	-	-
SUBEXLTD	EQ	17-May-2022	30.80	31.30	32.45	30.90	32.30	32.25	31.81	3069650	976.35	9190	837980	27.30
SUBROS	EQ	17-May-2022	298.45	302.45	305.00	297.95	298.00	299.95	300.21	19017	57.09	677	13032	68.53
SUDARSCHEM	EQ	17-May-2022	429.45	430.05	432.00	418.95	431.00	427.10	423.28	176883	748.70	9639	97643	55.20
SUMEETINDS	EQ	17-May-2022	8.55	8.30	8.95	8.30	8.85	8.80	8.69	130031	11.30	376	81613	62.76
SUMICHEM	EQ	17-May-2022	423.05	420.00	452.60	420.00	450.50	449.45	440.39	451397	1987.90	17378	214412	47.50
SUMIT	EQ	17-May-2022	11.35	11.80	11.80	11.05	11.10	11.10	11.26	36428	4.10	157	19345	53.10
SUMMITSEC	EQ	17-May-2022	597.40	591.40	609.35	586.00	603.35	605.95	599.00	5781	34.63	574	2181	37.73
SUNCLAYLTD	EQ	17-May-2022	3546.90	3546.60	3690.00	3516.00	3578.00	3624.40	3579.14	2404	86.04	425	1698	70.63
SUNDARAM	EQ	17-May-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	56592	1.73	57	56592	100.00
SUNDARMFIN	EQ	17-May-2022	1797.15	1807.75	1867.50	1782.00	1835.05	1843.60	1817.42	19663	357.36	3247	7265	36.95
SUNDARMHLD	EQ	17-May-2022	70.90	71.55	72.50	70.15	71.80	71.80	71.41	57962	41.39	753	33918	58.52
SUNDRMBRAK	EQ	17-May-2022	337.25	343.95	345.00	336.15	344.90	344.85	342.97	739	2.53	50	604	81.73
SUNDRMFAST	EQ	17-May-2022	720.45	721.00	759.00	721.00	740.00	742.05	740.60	69659	515.89	4843	49429	70.96
SUNFLAG	EQ	17-May-2022	97.05	97.70	106.75	97.65	106.75	106.75	103.70	515255	534.31	4283	239162	46.42
SUNPHARMA	EQ	17-May-2022	885.60	880.15	895.60	878.70	892.50	891.75	887.18	2317400	20559.52	86304	1185672	51.16
SUNTECK	EQ	17-May-2022	409.10	406.00	449.00	401.30	442.25	443.20	427.99	730329	3125.71	19347	239717	32.82
SUNTV	EQ	17-May-2022	411.15	413.70	424.50	407.60	424.35	423.50	415.88	573484	2385.02	15574	208750	36.40
SUPERHOUSE	EQ	17-May-2022	160.30	160.50	168.50	160.15	167.90	167.35	164.55	9063	14.91	353	4540	50.09
SUPERSPIN	BE	17-May-2022	11.95	11.95	12.10	11.40	12.10	11.45	11.55	34960	4.04	141	-	-
SUPRAJIT	EQ	17-May-2022	317.40	321.25	327.80	312.95	319.45	318.40	318.38	133604	425.36	7326	53586	40.11
SUPREMEENG	BE	17-May-2022	2.65	2.75	2.75	2.60	2.70	2.65	2.70	573784	15.49	362	-	-
SUPREMEIND	EQ	17-May-2022	1879.75	1880.00	1910.00	1850.05	1873.00	1899.60	1884.06	26372	496.86	5372	14439	54.75
SUPREMEINF	EQ	17-May-2022	9.25	9.60	9.70	8.90	9.70	9.70	9.49	17277	1.64	73	11998	69.44
SUPRIYA	EQ	17-May-2022	364.45	368.00	386.60	358.60	382.80	383.25	378.69	1065727	4035.77	31220	133958	12.57
SURANASOL	EQ	17-May-2022	23.05	23.05	24.40	22.75	23.75	23.60	23.54	60267	14.19	913	36318	60.26
SURANAT&P	EQ	17-May-2022	11.25	11.25	11.80	11.15	11.80	11.80	11.64	99543	11.59	460	76954	77.31
SURANI	SM	17-May-2022	45.10	45.00	47.20	45.00	47.20	47.20	46.10	32000	14.75	8	28000	87.50
SURYALAXMI	EQ	17-May-2022	64.00	64.80	66.70	64.05	66.00	66.05	65.97	6685	4.41	163	4442	66.45
SURYAROSNI	EQ	17-May-2022	369.20	371.05	385.00	371.05	385.00	383.15	378.04	74769	282.66	4390	33454	44.74
SURYODAY	EQ	17-May-2022	120.40	123.00	132.40	118.20	126.80	126.75	127.38	464331	591.47	8807	102791	22.14
SUTLEJTEX	EQ	17-May-2022	63.50	64.40	67.80	64.05	67.55	67.10	66.07	204515	135.12	3396	97772	47.81
SUULD	EQ	17-May-2022	74.20	74.20	75.55	72.85	73.50	73.45	74.66	131176	97.93	1539	92133	70.24
SUVEN	EQ	17-May-2022	80.15	81.00	83.25	79.80	82.85	82.85	81.94	183293	150.20	2284	97449	53.17
SUVENPHAR	EQ	17-May-2022	507.45	513.10	518.75	511.00	515.85	516.20	515.53	98872	509.71	8967	60789	61.48
SUVIDHAA	EQ	17-May-2022	7.45	7.65	7.85	7.25	7.70	7.65	7.56	175237	13.25	561	118673	67.72
SUZLON	EQ	17-May-2022	8.95	9.05	9.70	9.00	9.55	9.50	9.40	54224881	5098.24	29887	18306847	33.76
SVLL	SM	17-May-2022	117.00	118.00	118.00	118.00	118.00	118.00	118.00	1000	1.18	1	1000	100.00
SVPGLOB	EQ	17-May-2022	43.65	44.80	45.60	43.80	44.10	44.35	44.56	172145	76.71	1074	115338	67.00
SWANENERGY	EQ	17-May-2022	270.65	269.00	285.00	269.00	284.95	283.35	280.04	104826	293.56	3068	51392	49.03
SWARAJ	SM	17-May-2022	65.95	62.75	63.10	62.75	63.00	63.05	62.90	8000	5.03	4	4000	50.00
SWARAJENG	EQ	17-May-2022	1494.95	1494.95	1524.90	1494.85	1515.00	1513.35	1511.19	3140	47.45	645	2008	63.95
SWELECTES	EQ	17-May-2022	344.85	345.25	362.05	345.25	362.00	359.15	357.30	9371	33.48	460	6741	71.93
SWSOLAR	EQ	17-May-2022	321.55	323.00	335.00	323.00	333.95	333.50	330.36	243451	804.28	6109	113249	46.52
SYMPHONY	EQ	17-May-2022	1058.55	1063.85	1075.00	1054.05	1071.00	1070.20	1068.51	26193	279.88	2615	14203	54.22
SYNGENE	EQ	17-May-2022	533.55	536.20	563.55	530.40	558.95	559.85	545.62	323789	1766.67	8543	81019	25.02
TAINWALCHM	EQ	17-May-2022	77.00	79.00	85.00	77.90	83.00	82.60	81.30	12966	10.54	486	5701	43.97
TAJGVK	EQ	17-May-2022	143.60	144.35	154.00	144.05	153.00	150.90	148.47	113728	168.85	2290	53098	46.69
TAKE	EQ	17-May-2022	23.00	23.40	24.30	22.50	24.10	23.95	23.46	593373	139.22	3341	258600	43.58
TALBROAUTO	EQ	17-May-2022	427.65	434.70	448.75	426.65	446.00	444.90	439.78	27575	121.27	2423	13345	48.40
TANLA	EQ	17-May-2022	1207.85	1219.00	1316.00	1186.00	1314.00	1303.55	1252.84	298926	3745.08	18127	89695	30.01
TANTIACONS	BZ	17-May-2022	13.90	13.90	14.40	13.25	14.20	14.20	14.07	7783	1.09	47	-	-
TARACHAND	SM	17-May-2022	46.40	48.50	48.50	46.00	46.40	46.40	46.97	6000	2.82	3	6000	100.00
TARC	EQ	17-May-2022	41.25	42.15	42.15	40.50	40.85	41.05	40.99	591843	242.60	3235	333405	56.33
TARMAT	EQ	17-May-2022	58.45	58.20	60.55	56.25	58.05	58.00	58.04	19852	11.52	317	7900	39.79
TARSONS	EQ	17-May-2022	621.45	622.25	665.00	621.00	651.70	645.35	635.42	52204	331.71	4608	28294	54.20
TASTYBITE	EQ	17-May-2022	9992.30	9999.95	10069.95	9925.00	10000.00	9993.95	9989.46	1431	142.95	506	1099	76.80
TATACAPHSG	N2	17-May-2022	1033.00	1026.10	1038.00	1026.10	1038.00	1038.00	1037.12	54	0.56	2	54	100.00
TATACAPHSG	N4	17-May-2022	1043.95	1033.00	1034.00	1032.25	1034.00	1034.00	1032.50	110	1.14	5	100	90.91
TATACAPHSG	N6	17-May-2022	1059.91	1053.10	1053.10	1053.10	1053.10	1053.10	1053.10	25	0.26	1	25	100.00
TATACAPHSG	NA	17-May-2022	1080.00	1104.90	1104.90	1085.00	1090.00	1090.00	1096.35	32	0.35	3	32	100.00
TATACAPHSG	NB	17-May-2022	1099.98	1109.99	1109.99	1100.00	1100.00	1100.00	1101.48	27	0.30	4	27	100.00
TATACHEM	EQ	17-May-2022	921.60	927.70	974.05	925.55	973.00	971.80	952.47	1637953	15601.01	34773	448261	27.37
TATACOFFEE	EQ	17-May-2022	198.65	200.05	200.55	195.65	199.80	199.30	198.40	1166834	2315.02	10446	301278	25.82
TATACOMM	EQ	17-May-2022	970.10	975.70	1009.80	972.00	1008.00	1007.90	994.59	398471	3963.15	25196	122652	30.78
TATACONSUM	EQ	17-May-2022	735.50	737.00	742.75	721.05	737.50	734.25	730.39	2536701	18527.87	67113	1361604	53.68
TATAELXSI	EQ	17-May-2022	8121.15	8139.95	8234.70	8021.00	8215.00	8197.55	8162.70	739730	60381.96	113885	213386	28.85
TATAINVEST	EQ	17-May-2022	1452.60	1470.00	1486.55	1457.40	1475.00	1480.85	1474.03	28571	421.14	3199	17921	62.72
TATAMETALI	EQ	17-May-2022	720.60	726.35	753.25	726.35	740.00	740.55	736.08	57107	420.35	3850	23331	40.85
TATAMOTORS	EQ	17-May-2022	405.35	408.40	425.65	405.00	424.00	424.15	416.70	24651585	102724.28	259565	4783273	19.40
TATAMTRDVR	EQ	17-May-2022	195.70	197.25	205.70	195.05	202.90	202.05	201.30	3615118	7277.36	37752	1527487	42.25
TATAPOWER	EQ	17-May-2022	226.60	228.95	242.50	227.85	241.20	241.15	235.43	34735919	81777.15	219259	5501463	15.84
TATASTEEL	EQ	17-May-2022	1103.50	1124.00	1197.20	1115.35	1188.65	1188.70	1159.41	11287601	130869.10	266051	2819702	24.98
TATASTLLP	EQ	17-May-2022	649.60	652.85	685.05	652.35	679.15	678.75	667.58	31150	207.95	2982	12697	40.76
TATVA	EQ	17-May-2022	2065.15	2099.00	2259.90	2068.55	2227.00	2229.55	2181.34	26291	573.50	4645	7197	27.37
TBZ	EQ	17-May-2022	56.90	57.45	59.00	56.40	58.60	58.55	57.77	177596	102.59	2189	83481	47.01
TCFSL	ND	17-May-2022	1076.41	1078.00	1080.00	1077.00	1077.00	1079.12	1078.82	179	1.93	7	179	100.00
TCFSL	NH	17-May-2022	1063.65	1062.02	1065.99	1062.02	1065.99	1064.71	1063.59	251	2.67	6	251	100.00
TCFSL	NJ	17-May-2022	1080.11	1080.11	1080.11	1080.11	1080.11	1080.11	1080.11	5	0.05	1	5	100.00
TCFSL	NN	17-May-2022	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	40	0.46	1	40	100.00
TCI	EQ	17-May-2022	681.75	681.00	704.50	672.05	702.00	699.90	688.09	61671	424.35	6810	27342	44.34
TCIDEVELOP	BE	17-May-2022	331.35	332.50	332.50	331.30	331.30	331.30	331.47	117	0.39	7	-	-
TCIEXP	EQ	17-May-2022	1551.95	1575.25	1577.00	1535.00	1535.00	1544.35	1547.38	15127	234.07	4135	7888	52.15
TCNSBRANDS	EQ	17-May-2022	670.60	678.70	678.70	640.00	662.00	664.35	653.35	80107	523.38	9962	28365	35.41
TCPLPACK	EQ	17-May-2022	700.35	706.00	755.05	704.85	755.00	751.15	738.30	19027	140.48	1842	11073	58.20
TCS	EQ	17-May-2022	3376.80	3370.00	3467.00	3350.40	3466.75	3451.60	3410.54	1754076	59823.49	126169	1022602	58.30
TDPOWERSYS	EQ	17-May-2022	449.10	449.10	449.10	429.00	435.00	431.95	435.43	108197	471.12	5994	39193	36.22
TEAMLEASE	EQ	17-May-2022	3416.55	3433.65	3497.55	3407.75	3480.00	3483.00	3453.52	3218	111.13	1222	1297	40.30
TECH	EQ	17-May-2022	29.56	30.00	30.12	29.03	30.12	30.11	30.01	8494	2.55	91	5788	68.14
TECHIN	EQ	17-May-2022	10.70	10.95	11.20	10.35	11.20	10.90	10.73	28068	3.01	143	12336	43.95
TECHM	EQ	17-May-2022	1189.05	1195.80	1210.00	1183.15	1197.55	1198.20	1193.16	4434968	52916.14	130184	2754495	62.11
TECHNOE	EQ	17-May-2022	279.35	279.00	293.20	279.00	292.50	292.60	289.25	149422	432.20	7223	59985	40.14
TEGA	EQ	17-May-2022	432.40	435.00	462.45	429.50	443.00	443.40	444.01	86848	385.62	5845	32156	37.03
TEJASNET	EQ	17-May-2022	407.35	413.90	427.70	410.80	427.70	427.70	423.42	257955	1092.24	3979	140668	54.53
TEMBO	EQ	17-May-2022	161.55	165.05	165.05	158.80	163.30	162.50	162.09	8617	13.97	293	3855	44.74
TERASOFT	EQ	17-May-2022	40.60	41.55	41.75	40.15	40.45	40.45	40.71	25894	10.54	418	18846	72.78
TEXINFRA	EQ	17-May-2022	69.30	70.00	71.00	68.75	70.10	70.20	69.85	41240	28.81	516	28725	69.65
TEXMOPIPES	EQ	17-May-2022	70.95	71.00	73.30	70.50	72.85	72.50	71.70	83944	60.19	2256	45933	54.72
TEXRAIL	EQ	17-May-2022	45.05	45.60	46.95	45.00	46.30	46.35	45.89	1396247	640.80	5886	418286	29.96
TFCILTD	EQ	17-May-2022	54.95	55.45	57.90	53.90	56.70	56.85	55.97	173770	97.26	2382	78752	45.32
TFL	EQ	17-May-2022	8.80	8.80	9.20	8.60	9.15	8.95	9.03	3037	0.27	53	2752	90.62
TGBHOTELS	BE	17-May-2022	9.45	9.45	9.90	9.00	9.90	9.90	9.46	7519	0.71	44	-	-
THANGAMAYL	EQ	17-May-2022	1108.35	1113.90	1145.00	1100.85	1131.00	1136.05	1123.39	6034	67.79	531	4636	76.83
THEINVEST	EQ	17-May-2022	87.80	89.85	93.40	87.55	91.50	90.95	90.03	10505	9.46	193	7241	68.93
THEJO	SM	17-May-2022	1001.25	1015.00	1032.00	1015.00	1015.00	1015.00	1016.31	1950	19.82	7	1950	100.00
THEMISMED	EQ	17-May-2022	793.05	811.10	835.00	795.00	821.00	831.40	814.17	1539	12.53	248	1097	71.28
THERMAX	EQ	17-May-2022	1998.75	2018.80	2085.95	1995.00	2065.20	2074.80	2040.57	29773	607.54	5079	7105	23.86
THOMASCOOK	EQ	17-May-2022	65.35	65.95	70.70	65.45	69.75	69.40	68.60	713362	489.39	6798	258834	36.28
THOMASCOTT	BE	17-May-2022	49.80	47.50	52.25	47.50	52.25	52.25	51.53	2032	1.05	42	-	-
THYROCARE	EQ	17-May-2022	688.35	689.00	695.95	686.10	687.00	686.60	688.13	51700	355.76	3754	21694	41.96
TI	EQ	17-May-2022	53.00	54.00	55.25	52.95	54.95	54.80	54.66	272745	149.09	956	224123	82.17
TIDEWATER	EQ	17-May-2022	1098.40	1100.00	1128.35	1080.05	1090.00	1093.60	1105.98	12833	141.93	2293	5507	42.91
TIIL	EQ	17-May-2022	928.10	945.95	968.00	932.00	947.90	947.45	942.28	13776	129.81	1523	9374	68.05
TIINDIA	EQ	17-May-2022	1729.15	1713.40	1738.30	1683.20	1690.00	1692.90	1707.94	48202	823.26	6503	25833	53.59
TIJARIA	EQ	17-May-2022	6.10	6.35	6.40	6.05	6.40	6.40	6.29	10587	0.67	54	10083	95.24
TIL	EQ	17-May-2022	111.85	115.95	115.95	108.35	112.00	112.40	111.63	9100	10.16	344	5304	58.29
TIMESCAN	SM	17-May-2022	81.00	83.50	83.50	81.50	81.50	81.50	82.33	6000	4.94	3	4000	66.67
TIMESGTY	EQ	17-May-2022	47.20	47.35	49.55	47.35	49.00	49.20	49.37	3928	1.94	77	3665	93.30
TIMETECHNO	EQ	17-May-2022	87.50	87.95	95.35	87.95	94.70	94.25	92.76	3285806	3047.76	21182	1147665	34.93
TIMKEN	EQ	17-May-2022	1810.15	1819.70	1898.90	1806.70	1879.00	1878.70	1873.63	26422	495.05	7145	10247	38.78
TINPLATE	EQ	17-May-2022	310.35	313.00	349.15	313.00	346.30	346.30	333.02	1285026	4279.35	32308	238763	18.58
TIPSINDLTD	EQ	17-May-2022	1649.45	1631.00	1731.90	1620.00	1731.90	1722.05	1650.64	10891	179.77	1366	8123	74.58
TIRUMALCHM	EQ	17-May-2022	233.95	237.45	248.95	229.60	247.50	246.70	243.39	589071	1433.75	9740	203667	34.57
TIRUPATIFL	EQ	17-May-2022	10.20	10.70	10.70	10.50	10.70	10.70	10.70	10404	1.11	32	10393	99.89
TITAN	EQ	17-May-2022	2109.60	2145.00	2185.00	2111.00	2182.90	2176.35	2146.40	1256142	26961.81	76901	635242	50.57
TMRVL	EQ	17-May-2022	13.65	13.70	14.40	13.60	14.00	13.95	14.00	33255	4.66	188	17343	52.15
TNIDETF	EQ	17-May-2022	55.07	56.00	56.90	54.80	56.90	56.56	55.38	9985	5.53	191	5522	55.30
TNPETRO	EQ	17-May-2022	103.90	105.05	111.75	104.85	111.50	110.55	108.54	514313	558.24	7408	180980	35.19
TNPL	EQ	17-May-2022	191.55	192.55	209.50	192.55	206.95	207.70	202.53	602138	1219.49	7389	262925	43.67
TNTELE	BE	17-May-2022	9.05	8.95	9.25	8.70	9.00	9.00	9.02	7223	0.65	85	-	-
TOKYOPLAST	EQ	17-May-2022	81.50	84.80	96.15	79.35	91.75	92.35	89.06	113132	100.76	2453	26051	23.03
TORNTPHARM	EQ	17-May-2022	2581.25	2583.00	2628.30	2534.05	2616.80	2618.10	2577.01	227326	5858.21	27984	143611	63.17
TORNTPOWER	EQ	17-May-2022	429.85	432.75	443.25	430.20	442.80	440.25	436.71	443511	1936.86	10129	121394	27.37
TOTAL	EQ	17-May-2022	63.00	64.20	64.20	59.20	60.95	60.95	60.69	17728	10.76	315	10004	56.43
TOUCHWOOD	EQ	17-May-2022	80.80	81.00	85.00	79.20	84.10	83.85	82.05	1314	1.08	95	812	61.80
TPLPLASTEH	EQ	17-May-2022	127.00	137.70	137.70	127.00	133.00	133.55	131.66	9349	12.31	377	6161	65.90
TRANSWIND	SM	17-May-2022	6.00	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
TREEHOUSE	EQ	17-May-2022	8.20	8.40	8.70	8.00	8.45	8.55	8.33	27141	2.26	117	13684	50.42
TREJHARA	EQ	17-May-2022	59.95	62.80	62.90	60.90	62.90	62.90	62.53	13525	8.46	327	9652	71.36
TRENT	EQ	17-May-2022	1039.15	1036.30	1079.85	1036.00	1078.00	1075.60	1056.49	438660	4634.39	16311	163904	37.36
TRF	EQ	17-May-2022	121.35	123.60	127.40	119.55	127.40	127.40	124.76	15745	19.64	467	11850	75.26
TRIDENT	EQ	17-May-2022	46.80	47.30	49.10	47.30	49.10	49.10	48.44	3972745	1924.36	25110	2629536	66.19
TRIGYN	EQ	17-May-2022	104.70	105.10	111.00	105.10	109.50	110.45	108.45	205762	223.16	4059	121433	59.02
TRIL	EQ	17-May-2022	29.40	30.00	31.55	29.55	31.50	31.30	30.90	278883	86.17	1451	154445	55.38
TRITURBINE	EQ	17-May-2022	173.85	174.75	182.90	173.90	179.00	179.45	178.91	397759	711.64	9973	189239	47.58
TRIVENI	EQ	17-May-2022	252.30	257.00	283.00	257.00	279.80	280.00	271.97	1470054	3998.15	27217	342845	23.32
TTKHLTCARE	EQ	17-May-2022	714.55	714.15	795.20	700.05	795.00	789.00	785.57	75489	593.02	3006	47255	62.60
TTKPRESTIG	EQ	17-May-2022	793.85	808.95	858.65	791.95	822.05	837.85	817.66	74940	612.76	6775	36545	48.77
TTL	EQ	17-May-2022	90.90	92.00	95.00	90.60	94.75	94.30	93.20	46608	43.44	1607	19503	41.84
TTML	EQ	17-May-2022	124.95	127.40	131.15	125.50	131.15	131.15	128.67	3199209	4116.32	24880	1452411	45.40
TV18BRDCST	EQ	17-May-2022	39.25	40.45	42.25	39.80	42.20	41.85	41.18	18317972	7543.74	38423	5063543	27.64
TVSELECT	EQ	17-May-2022	210.60	213.40	219.25	211.00	218.70	217.80	216.11	50985	110.18	2176	21978	43.11
TVSMOTOR	EQ	17-May-2022	653.50	655.00	682.30	653.55	675.20	676.15	670.85	2524634	16936.62	39777	895009	35.45
TVSSRICHAK	EQ	17-May-2022	1556.05	1563.85	1639.00	1563.85	1636.00	1624.20	1594.59	2677	42.69	494	2123	79.31
TVTODAY	EQ	17-May-2022	274.55	275.95	289.65	275.95	287.10	288.00	283.91	90822	257.85	4134	49223	54.20
TWL	EQ	17-May-2022	104.25	104.90	105.50	103.50	105.05	104.50	104.31	184617	192.57	1833	103860	56.26
UBL	EQ	17-May-2022	1435.45	1442.60	1500.00	1437.55	1489.75	1496.40	1478.87	261495	3867.18	12123	136088	52.04
UCALFUEL	EQ	17-May-2022	108.00	108.00	114.00	108.00	113.50	113.40	111.50	10697	11.93	498	7470	69.83
UCOBANK	EQ	17-May-2022	11.75	11.80	11.90	11.60	11.70	11.65	11.73	1607509	188.59	11985	854250	53.14
UDAICEMENT	EQ	17-May-2022	31.20	32.00	32.10	31.25	32.00	31.85	31.78	219574	69.78	1168	164060	74.72
UFLEX	EQ	17-May-2022	570.45	579.00	593.40	568.00	588.00	589.85	581.49	125891	732.04	5955	57542	45.71
UFO	EQ	17-May-2022	99.70	99.85	104.50	99.75	103.45	103.70	102.70	89739	92.16	1886	49260	54.89
UGARSUGAR	EQ	17-May-2022	54.15	54.70	56.85	54.70	56.85	56.85	56.55	193885	109.65	551	102355	52.79
UGROCAP	EQ	17-May-2022	148.90	148.35	153.45	119.95	150.00	147.30	144.95	57779	83.75	1702	27447	47.50
UJAAS	EQ	17-May-2022	4.30	4.35	4.45	4.20	4.30	4.30	4.34	780977	33.87	1139	482515	61.78
UJJIVAN	EQ	17-May-2022	143.45	144.20	145.00	141.45	142.65	142.95	143.80	418032	601.11	6791	166257	39.77
UJJIVANSFB	EQ	17-May-2022	17.25	17.40	17.65	17.10	17.25	17.20	17.30	958077	165.73	2582	525852	54.89
ULTRACEMCO	EQ	17-May-2022	6012.80	6012.80	6125.85	5980.40	6095.00	6107.75	6042.05	637179	38498.65	62913	365565	57.37
UMAEXPORTS	EQ	17-May-2022	58.10	59.00	60.50	58.05	59.30	58.85	59.10	241713	142.85	3613	95578	39.54
UMANGDAIRY	EQ	17-May-2022	63.05	63.20	65.05	63.00	64.00	64.05	64.29	15994	10.28	161	13309	83.21
UNICHEMLAB	EQ	17-May-2022	238.75	239.60	249.00	239.40	245.50	245.40	243.90	16780	40.93	640	7613	45.37
UNIDT	EQ	17-May-2022	432.50	439.00	478.75	437.60	455.50	460.70	459.16	59488	273.14	4786	22971	38.61
UNIENTER	EQ	17-May-2022	125.75	127.10	127.40	119.05	127.00	126.10	124.32	19775	24.58	287	15422	77.99
UNIINFO	BE	17-May-2022	23.60	24.70	24.75	23.55	24.75	24.75	24.69	672	0.17	13	-	-
UNIONBANK	EQ	17-May-2022	36.95	37.30	37.30	36.50	37.00	36.90	36.91	7333486	2706.59	13513	3159447	43.08
UNITECH	BZ	17-May-2022	1.90	1.90	1.95	1.90	1.95	1.95	1.95	1653064	32.16	698	-	-
UNITEDPOLY	EQ	17-May-2022	40.40	41.95	42.40	38.50	39.30	39.90	41.15	5636	2.32	137	3253	57.72
UNITEDTEA	EQ	17-May-2022	352.35	358.70	358.90	346.55	350.00	351.25	351.27	662	2.33	80	520	78.55
UNIVASTU	EQ	17-May-2022	70.65	72.90	75.00	70.30	72.00	72.40	71.62	87907	62.96	393	74681	84.95
UNIVCABLES	EQ	17-May-2022	140.85	143.65	146.85	140.00	146.80	145.35	143.42	11115	15.94	273	6944	62.47
UNIVPHOTO	EQ	17-May-2022	388.70	386.00	417.00	385.45	414.85	414.85	403.07	584	2.35	156	313	53.60
UPL	EQ	17-May-2022	802.25	808.00	819.70	798.70	819.00	817.35	810.82	1844532	14955.79	44458	783276	42.46
URAVI	SM	17-May-2022	110.00	110.00	110.00	110.00	110.00	110.00	110.00	20400	22.44	2	20400	100.00
URJA	EQ	17-May-2022	15.65	15.35	15.60	14.10	14.95	14.95	14.78	6734263	995.59	14611	2592952	38.50
USHAMART	EQ	17-May-2022	123.00	123.80	129.35	123.15	128.00	128.70	127.00	768977	976.58	7416	390282	50.75
UTIAMC	EQ	17-May-2022	713.45	718.10	744.00	682.20	732.55	736.90	725.14	70280	509.63	5640	20659	29.40
UTIBANKETF	EQ	17-May-2022	33.82	34.38	34.40	33.53	34.14	34.27	34.20	1987	0.68	82	1246	62.71
UTINEXT50	EQ	17-May-2022	40.07	40.88	40.90	40.07	40.80	40.80	40.25	786256	316.43	313	662190	84.22
UTINIFTETF	EQ	17-May-2022	1673.64	1680.00	1714.00	1680.00	1713.00	1711.56	1698.81	2273	38.61	91	1564	68.81
UTISENSETF	EQ	17-May-2022	559.60	551.15	571.26	551.15	570.00	570.80	565.58	507	2.87	98	366	72.19
UTISXN50	EQ	17-May-2022	46.79	47.30	47.91	46.40	47.50	47.58	47.19	327	0.15	42	261	79.82
UTTAMSTL	EQ	17-May-2022	4.15	4.20	4.30	4.10	4.25	4.25	4.22	255683	10.80	511	154562	60.45
UTTAMSUGAR	EQ	17-May-2022	221.90	235.60	266.25	235.60	266.25	266.25	256.83	876144	2250.21	10633	359467	41.03
V2RETAIL	EQ	17-May-2022	126.05	128.90	133.70	124.65	132.55	132.45	129.46	19316	25.01	528	11273	58.36
VADILALIND	EQ	17-May-2022	1773.20	1794.00	1838.00	1745.85	1815.00	1803.05	1787.68	26923	481.30	3452	13735	51.02
VAIBHAVGBL	EQ	17-May-2022	406.70	411.25	429.50	410.00	423.00	422.75	420.96	156528	658.91	8193	48285	30.85
VAISHALI	BE	17-May-2022	77.15	78.65	80.90	76.20	80.90	80.25	79.69	27746	22.11	270	-	-
VAKRANGEE	EQ	17-May-2022	31.95	31.95	32.40	31.70	32.05	32.00	31.95	1993614	636.87	5769	1132368	56.80
VALIANTORG	EQ	17-May-2022	719.05	724.25	743.40	711.00	719.00	719.60	722.85	41912	302.96	3978	26249	62.63
VARDHACRLC	EQ	17-May-2022	55.00	53.00	54.35	52.45	54.10	54.20	53.39	178162	95.12	1692	110785	62.18
VARDMNPOLY	EQ	17-May-2022	24.80	25.70	25.70	24.60	24.85	25.00	25.19	12611	3.18	142	10244	81.23
VARROC	EQ	17-May-2022	359.75	360.60	365.00	350.00	357.00	357.75	357.44	513356	1834.96	21922	123033	23.97
VASCONEQ	EQ	17-May-2022	23.50	23.80	24.30	23.40	24.20	24.10	23.85	291477	69.51	1178	164135	56.31
VASWANI	EQ	17-May-2022	18.80	19.35	20.40	18.60	20.15	19.95	19.96	51008	10.18	385	29885	58.59
VBL	EQ	17-May-2022	1104.40	1110.00	1145.00	1100.25	1111.00	1109.90	1124.28	953179	10716.39	67992	427329	44.83
VCL	EQ	17-May-2022	31.65	30.10	30.10	30.10	30.10	30.10	30.10	27251	8.20	430	27251	100.00
VEDL	EQ	17-May-2022	287.15	295.00	328.95	294.05	322.00	321.00	311.81	27785998	86640.87	225334	7170981	25.81
VENKEYS	EQ	17-May-2022	1929.75	1935.00	1969.00	1908.10	1969.00	1957.90	1942.67	29097	565.26	5454	8880	30.52
VENUSREM	EQ	17-May-2022	240.75	250.00	258.00	245.20	254.10	255.55	252.45	91646	231.36	3001	55118	60.14
VERANDA	EQ	17-May-2022	199.50	199.95	209.45	189.55	209.45	209.45	198.39	281705	558.88	6359	118387	42.03
VERTOZ	EQ	17-May-2022	83.50	86.95	86.95	83.80	86.50	85.15	84.95	19087	16.21	434	12568	65.85
VESUVIUS	EQ	17-May-2022	977.00	982.30	1021.00	982.30	1000.00	1000.85	1008.64	9310	93.90	694	5260	56.50
VETO	EQ	17-May-2022	92.70	93.95	96.00	93.25	94.00	94.20	94.53	35470	33.53	756	23971	67.58
VGUARD	EQ	17-May-2022	213.40	212.50	217.45	209.65	215.65	215.00	213.46	191926	409.69	7254	53904	28.09
VHL	EQ	17-May-2022	3002.70	3036.50	3199.85	3003.50	3175.95	3163.85	3110.90	1013	31.51	366	571	56.37
VICEROY	BZ	17-May-2022	3.25	3.40	3.40	3.20	3.35	3.40	3.40	30228	1.03	35	-	-
VIDHIING	EQ	17-May-2022	391.25	386.20	423.00	386.20	415.00	416.90	409.64	50748	207.89	3599	21221	41.82
VIJAYA	EQ	17-May-2022	443.05	447.00	474.00	442.45	465.00	468.75	463.25	154351	715.03	11587	61390	39.77
VIJIFIN	EQ	17-May-2022	3.60	3.65	3.75	3.50	3.70	3.70	3.64	208668	7.60	401	59636	28.58
VIKASECO	EQ	17-May-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	210890	7.91	300	210890	100.00
VIKASLIFE	EQ	17-May-2022	3.95	4.10	4.10	4.10	4.10	4.10	4.10	366464	15.03	300	366464	100.00
VIKASPROP	EQ	17-May-2022	1.90	2.05	2.05	1.95	1.95	2.00	1.99	1709505	34.10	1084	922405	53.96
VIKASWSP	BZ	17-May-2022	2.80	2.90	2.90	2.80	2.90	2.90	2.90	21501	0.62	81	-	-
VIMTALABS	EQ	17-May-2022	343.95	349.90	358.00	340.50	351.40	351.65	349.63	13956	48.79	1194	7059	50.58
VINATIORGA	EQ	17-May-2022	1996.35	1976.90	2094.90	1955.55	2060.00	2065.45	2041.06	131608	2686.20	15433	31416	23.87
VINDHYATEL	EQ	17-May-2022	968.75	975.45	1025.00	953.55	999.00	1003.05	986.45	7652	75.48	867	4200	54.89
VINEETLAB	EQ	17-May-2022	53.95	54.60	59.30	54.55	58.70	59.00	57.71	16223	9.36	334	9935	61.24
VINNY	SM	17-May-2022	55.90	55.00	55.00	55.00	55.00	55.00	55.00	3000	1.65	1	3000	100.00
VINYLINDIA	EQ	17-May-2022	294.80	291.00	291.40	276.75	281.10	281.00	282.86	185567	524.89	6114	86321	46.52
VIPCLOTHNG	BE	17-May-2022	23.85	23.90	25.00	23.90	24.90	24.70	24.45	54947	13.43	250	-	-
VIPIND	EQ	17-May-2022	589.85	629.90	629.90	585.55	596.55	597.50	600.93	1104234	6635.67	46676	131470	11.91
VIPULLTD	BE	17-May-2022	19.00	19.85	19.95	19.00	19.10	19.20	19.26	2956	0.57	40	-	-
VISAKAIND	EQ	17-May-2022	499.15	507.00	544.80	501.50	538.00	535.85	527.23	57982	305.70	4978	34514	59.53
VISASTEEL	BE	17-May-2022	18.25	18.40	19.15	17.40	18.10	18.25	18.32	50390	9.23	192	-	-
VISESHINFO	EQ	17-May-2022	0.85	0.90	0.90	0.85	0.90	0.90	0.89	36992515	330.76	11897	21352552	57.72
VISHAL	EQ	17-May-2022	31.45	32.40	33.00	31.75	33.00	32.80	32.47	94211	30.59	847	66436	70.52
VISHNU	BE	17-May-2022	1371.00	1439.55	1439.55	1430.00	1439.55	1439.55	1439.53	27690	398.61	291	-	-
VISHWARAJ	EQ	17-May-2022	19.80	19.95	20.45	19.95	20.35	20.30	20.24	1233824	249.68	3575	637172	51.64
VIVIDHA	EQ	17-May-2022	1.65	1.70	1.70	1.65	1.65	1.65	1.67	510641	8.55	2014	340182	66.62
VIVIMEDLAB	EQ	17-May-2022	14.35	14.60	14.85	14.35	14.60	14.60	14.56	61466	8.95	385	39958	65.01
VIVO	SM	17-May-2022	154.00	156.00	156.00	156.00	156.00	156.00	156.00	1600	2.50	1	1600	100.00
VLSFINANCE	EQ	17-May-2022	151.65	155.25	159.90	152.40	158.40	157.60	156.25	21957	34.31	664	14207	64.70
VMARCIND	SM	17-May-2022	35.15	37.00	37.00	37.00	37.00	37.00	37.00	3000	1.11	1	3000	100.00
VMART	EQ	17-May-2022	2947.85	2925.00	3071.80	2925.00	2992.90	2989.40	3006.49	9006	270.76	2801	3018	33.51
VOLTAMP	EQ	17-May-2022	1802.15	1811.15	1828.45	1770.20	1799.90	1804.15	1801.63	3857	69.49	767	2182	56.57
VOLTAS	EQ	17-May-2022	951.50	955.00	993.90	951.05	990.00	988.00	972.76	1653820	16087.78	47654	705943	42.69
VRLLOG	EQ	17-May-2022	566.70	575.00	580.95	553.00	571.95	571.25	565.65	156557	885.57	10505	49481	31.61
VSSL	EQ	17-May-2022	229.70	233.15	240.00	231.25	238.00	239.15	236.25	24930	58.90	1163	11523	46.22
VSTIND	EQ	17-May-2022	3134.45	3150.15	3168.00	3135.00	3151.00	3145.55	3151.24	2585	81.46	509	1717	66.42
VSTTILLERS	EQ	17-May-2022	2487.30	2499.75	2523.60	2480.00	2500.00	2513.35	2500.95	3096	77.43	954	1523	49.19
VTL	EQ	17-May-2022	308.75	313.10	349.90	311.30	344.10	346.10	339.22	1867241	6333.99	39849	416841	22.32
WABAG	EQ	17-May-2022	240.80	242.00	248.40	238.75	247.90	247.85	244.27	161935	395.55	11965	92936	57.39
WALCHANNAG	BE	17-May-2022	50.55	51.95	52.90	51.00	52.50	52.30	52.08	30814	16.05	348	-	-
WANBURY	BE	17-May-2022	68.75	71.90	71.90	68.55	71.45	70.85	70.12	1781	1.25	30	-	-
WATERBASE	EQ	17-May-2022	80.40	81.15	84.20	81.00	83.50	83.15	82.21	28294	23.26	839	14344	50.70
WEALTH	BE	17-May-2022	255.00	255.00	255.00	245.00	245.00	245.00	253.33	6	0.02	2	-	-
WEBELSOLAR	BE	17-May-2022	100.15	100.95	102.70	98.00	102.70	101.85	100.81	54408	54.85	763	-	-
WEIZMANIND	EQ	17-May-2022	52.85	55.25	55.25	50.25	52.80	52.80	53.15	8130	4.32	118	6537	80.41
WELCORP	EQ	17-May-2022	186.15	187.00	192.70	184.05	192.70	192.00	189.12	849341	1606.29	15502	353588	41.63
WELENT	EQ	17-May-2022	76.30	76.10	78.85	75.65	77.15	78.00	77.28	77707	60.06	2364	41911	53.93
WELINV	EQ	17-May-2022	265.15	271.75	280.00	268.10	277.05	277.45	276.04	380	1.05	58	156	41.05
WELSPUNIND	EQ	17-May-2022	64.85	66.00	68.30	65.30	68.25	68.00	66.86	2269380	1517.32	12877	936569	41.27
WENDT	EQ	17-May-2022	5992.35	6091.00	6169.95	5915.00	6025.10	6031.50	6085.75	221	13.45	115	150	67.87
WESTLIFE	EQ	17-May-2022	434.90	440.00	450.00	434.90	446.00	446.85	443.62	59145	262.38	8710	34268	57.94
WEWIN	SM	17-May-2022	45.15	47.40	47.40	47.40	47.40	47.40	47.40	6000	2.84	2	6000	100.00
WFL	BE	17-May-2022	174.70	177.70	177.70	166.00	176.00	176.00	166.99	1787	2.98	27	-	-
WHEELS	EQ	17-May-2022	582.60	580.20	600.80	576.10	590.10	589.25	587.73	10629	62.47	850	5555	52.26
WHIRLPOOL	EQ	17-May-2022	1546.60	1554.70	1569.55	1532.00	1560.30	1559.05	1547.49	83827	1297.21	5097	39588	47.23
WILLAMAGOR	EQ	17-May-2022	22.75	22.50	23.20	22.00	22.80	22.40	22.40	1654	0.37	43	1058	63.97
WINDLAS	EQ	17-May-2022	225.90	230.95	231.00	227.15	231.00	229.30	228.93	15820	36.22	712	9555	60.40
WINDMACHIN	EQ	17-May-2022	37.80	38.45	38.45	37.55	38.30	38.30	38.06	52993	20.17	488	34975	66.00
WINPRO	EQ	17-May-2022	5.45	5.65	5.65	5.40	5.50	5.50	5.50	234604	12.91	431	141213	60.19
WIPL	BE	17-May-2022	50.00	50.00	52.45	50.00	52.45	52.45	52.11	36	0.02	2	-	-
WIPRO	EQ	17-May-2022	468.00	471.00	489.00	468.30	488.00	486.65	478.33	5660725	27076.76	108075	2385188	42.14
WOCKPHARMA	EQ	17-May-2022	238.40	239.00	245.00	239.00	244.40	244.65	243.17	199439	484.97	6958	73189	36.70
WONDERLA	EQ	17-May-2022	213.55	215.00	219.55	210.50	215.30	215.10	214.81	125782	270.19	7651	63805	50.73
WORTH	EQ	17-May-2022	106.25	107.90	109.00	105.30	108.00	107.95	108.33	13651	14.79	147	11641	85.28
WSTCSTPAPR	EQ	17-May-2022	326.45	329.00	340.00	325.15	339.95	338.35	333.31	224561	748.48	5709	106453	47.40
XCHANGING	EQ	17-May-2022	71.90	72.70	74.45	72.05	73.95	73.25	73.09	144864	105.87	2456	102295	70.61
XELPMOC	EQ	17-May-2022	219.05	218.00	229.70	218.00	229.20	226.75	224.23	25618	57.44	1161	16048	62.64
XPROINDIA	BE	17-May-2022	1013.50	1010.00	1064.15	999.00	1064.15	1041.55	1034.25	15687	162.24	788	-	-
YAARI	EQ	17-May-2022	37.80	39.70	41.55	38.60	40.60	40.60	40.61	405938	164.84	3119	175886	43.33
YESBANK	EQ	17-May-2022	12.70	12.80	13.50	12.70	13.45	13.30	13.10	162808205	21326.93	68028	34091955	20.94
YUKEN	EQ	17-May-2022	481.05	477.00	495.55	472.50	477.00	475.00	475.80	28102	133.71	279	26929	95.83
ZEEL	EQ	17-May-2022	239.70	241.95	246.90	239.25	245.70	246.05	243.48	6091306	14831.31	63158	2067632	33.94
ZEELEARN	EQ	17-May-2022	6.90	7.15	7.20	7.05	7.20	7.20	7.19	1410177	101.41	941	941858	66.79
ZEEMEDIA	EQ	17-May-2022	17.10	17.30	17.95	17.00	17.95	17.95	17.61	2342766	412.66	2797	1402295	59.86
ZENITHEXPO	BE	17-May-2022	76.00	79.00	79.00	72.20	76.90	76.90	73.43	2394	1.76	39	-	-
ZENITHSTL	EQ	17-May-2022	5.30	5.55	5.55	5.55	5.55	5.55	5.55	36866	2.05	29	36866	100.00
ZENSARTECH	EQ	17-May-2022	291.60	294.95	306.00	290.00	302.95	303.20	296.95	893772	2654.07	19353	365276	40.87
ZENTEC	EQ	17-May-2022	158.30	164.00	166.20	162.05	166.20	166.20	165.20	85200	140.75	1445	54186	63.60
ZFCVINDIA	EQ	17-May-2022	7687.95	7616.00	7828.00	7526.00	7569.00	7596.55	7644.35	15032	1149.10	4280	10782	71.73
ZODIAC	BE	17-May-2022	97.00	100.95	101.85	97.80	101.85	101.85	100.49	7697	7.73	127	-	-
ZODIACLOTH	EQ	17-May-2022	98.10	99.50	104.80	97.05	103.20	103.35	100.98	35653	36.00	868	12867	36.09
ZOMATO	EQ	17-May-2022	56.40	56.10	56.70	55.15	56.25	56.15	55.81	21460388	11978.11	75151	4581528	21.35
ZOTA	EQ	17-May-2022	272.80	280.00	290.95	271.65	290.90	289.25	282.51	20294	57.33	816	10115	49.84
ZUARI	EQ	17-May-2022	167.55	168.20	174.05	165.20	169.60	170.10	169.94	169319	287.74	4911	68644	40.54
ZUARIGLOB	EQ	17-May-2022	160.90	162.00	168.55	161.10	166.05	167.50	165.31	55156	91.18	1396	22576	40.93
ZYDUSLIFE	EQ	17-May-2022	345.10	345.15	350.45	343.55	349.00	349.05	347.59	1119285	3890.52	19727	514373	45.96
ZYDUSWELL	EQ	17-May-2022	1606.70	1621.85	1680.00	1608.00	1673.30	1665.60	1635.25	60499	989.31	9394	8474	14.01