nse-sec-bhavdata-full-2022-05-30.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	30-May-2022	77.55	78.60	85.00	78.10	79.60	79.40	81.95	778080	637.63	8588	151489	19.47
21STCENMGM	EQ	30-May-2022	24.70	24.25	24.25	24.25	24.25	24.25	24.25	2969	0.72	19	2969	100.00
3IINFOLTD	EQ	30-May-2022	47.00	48.00	48.90	47.00	47.60	47.40	47.95	302715	145.17	3524	146906	48.53
3MINDIA	EQ	30-May-2022	17563.45	19800.00	20899.00	19052.00	19500.05	19475.05	19677.48	59624	11732.50	17202	25710	43.12
3PLAND	BE	30-May-2022	14.35	14.00	15.00	13.65	14.85	14.85	14.35	1974	0.28	32	-	-
574GS2026	GS	30-May-2022	96.00	96.04	96.04	96.04	96.04	96.04	96.04	15000	14.41	1	15000	100.00
5PAISA	EQ	30-May-2022	319.75	329.90	332.30	324.00	326.80	326.15	326.94	7377	24.12	415	4731	64.13
610GS2031	GS	30-May-2022	96.95	97.00	97.00	97.00	97.00	97.00	97.00	2	0.00	2	2	100.00
63MOONS	EQ	30-May-2022	165.10	173.00	173.35	169.55	173.35	173.35	172.62	56983	98.36	741	37874	66.47
662GS2051	GS	30-May-2022	96.77	92.04	92.04	91.95	91.95	91.95	92.01	30	0.03	4	30	100.00
667GS2035	GS	30-May-2022	95.00	96.40	96.40	94.77	94.80	94.81	94.83	596	0.57	10	593	99.50
667GS2050	GS	30-May-2022	93.49	93.99	93.99	93.00	93.00	93.00	93.00	1663	1.55	15	1659	99.76
676GS2061	GS	30-May-2022	92.32	95.50	95.50	91.51	91.51	91.51	95.14	1060	1.01	13	1060	100.00
68GS2060	GS	30-May-2022	94.25	94.25	94.25	92.50	92.50	92.50	92.89	13	0.01	5	13	100.00
695GS2061	GS	30-May-2022	95.50	95.50	95.95	95.50	95.93	95.93	95.65	332	0.32	9	332	100.00
699GS2051	GS	30-May-2022	96.00	97.99	97.99	96.00	96.64	96.64	96.10	34	0.03	5	33	97.06
717GS2028	GS	30-May-2022	114.00	108.40	108.40	108.40	108.40	108.40	108.40	5	0.01	1	5	100.00
727GS2026	GS	30-May-2022	104.79	102.00	102.00	102.00	102.00	102.00	102.00	150	0.15	3	150	100.00
813GS2045	GS	30-May-2022	116.00	115.00	115.00	115.00	115.00	115.00	115.00	11	0.01	4	11	100.00
A2ZINFRA	EQ	30-May-2022	11.70	11.75	12.25	11.75	12.25	12.25	12.22	62499	7.64	123	59196	94.72
AAATECH	SM	30-May-2022	70.45	72.00	72.00	72.00	72.00	72.00	72.00	3000	2.16	1	3000	100.00
AAKASH	EQ	30-May-2022	16.15	16.55	16.95	15.35	16.80	16.85	16.18	317583	51.39	1029	145135	45.70
AAREYDRUGS	EQ	30-May-2022	35.60	36.00	37.90	35.60	37.50	37.50	37.04	40875	15.14	523	28167	68.91
AARON	EQ	30-May-2022	115.60	116.05	119.65	116.05	119.50	119.15	118.16	1898	2.24	83	1084	57.11
AARTIDRUGS	EQ	30-May-2022	412.65	414.80	427.50	414.60	425.00	425.35	421.02	68007	286.32	4030	25129	36.95
AARTIIND	EQ	30-May-2022	765.90	770.00	819.90	770.00	812.05	811.15	801.47	1437227	11518.97	46875	411081	28.60
AARTISURF	EQ	30-May-2022	682.05	709.90	709.90	670.00	705.35	701.30	695.25	6919	48.10	865	4056	58.62
AARVEEDEN	EQ	30-May-2022	23.40	24.40	24.40	22.20	22.80	22.80	22.85	19485	4.45	197	13026	66.85
AARVI	EQ	30-May-2022	105.30	108.00	110.00	106.00	106.60	106.70	108.10	5492	5.94	154	3917	71.32
AAVAS	EQ	30-May-2022	2186.05	2195.00	2254.90	2188.00	2200.00	2201.40	2212.53	150279	3324.96	7581	122227	81.33
ABAN	EQ	30-May-2022	46.90	47.95	50.50	47.00	47.65	47.90	48.81	255552	124.73	3576	74848	29.29
ABB	EQ	30-May-2022	2284.15	2306.95	2392.00	2294.00	2391.00	2385.75	2360.10	411157	9703.73	27855	128352	31.22
ABBOTINDIA	EQ	30-May-2022	17938.55	17949.00	18193.95	17859.00	17960.00	17899.45	18045.33	9441	1703.66	2945	4425	46.87
ABCAPITAL	EQ	30-May-2022	99.90	100.90	105.00	100.35	104.75	104.40	102.87	3769398	3877.52	21795	1215641	32.25
ABFRL	EQ	30-May-2022	259.70	262.30	272.90	261.70	272.50	271.45	267.69	2848636	7625.44	20931	1066856	37.45
ABMINTLLTD	BE	30-May-2022	89.70	89.70	92.65	85.30	91.90	91.90	85.47	592	0.51	16	-	-
ABSLAMC	EQ	30-May-2022	425.65	433.90	433.90	424.00	431.00	431.15	429.18	82589	354.45	5616	39256	47.53
ABSLBANETF	EQ	30-May-2022	35.65	35.70	35.99	35.25	35.88	35.74	35.87	4203	1.51	132	3822	90.94
ABSLNN50ET	EQ	30-May-2022	38.72	38.92	39.75	38.51	39.74	39.74	39.56	6838	2.71	91	6698	97.95
ACC	EQ	30-May-2022	2198.05	2208.00	2217.35	2196.15	2208.00	2208.35	2206.83	625645	13806.94	26581	366139	58.52
ACCELYA	EQ	30-May-2022	931.60	936.30	959.00	930.00	946.00	945.85	944.09	6473	61.11	971	2416	37.32
ACCORD	SM	30-May-2022	30.20	28.70	28.70	28.70	28.70	28.70	28.70	2000	0.57	1	2000	100.00
ACCURACY	EQ	30-May-2022	281.40	290.00	303.00	280.00	290.00	291.70	292.30	340184	994.36	9328	118861	34.94
ACE	EQ	30-May-2022	191.10	194.85	198.40	192.05	197.65	197.25	195.92	190890	373.99	5297	77509	40.60
ACEINTEG	SM	30-May-2022	31.60	31.50	31.50	31.00	31.00	31.00	31.38	36000	11.30	5	36000	100.00
ACRYSIL	EQ	30-May-2022	557.70	560.00	598.55	560.00	594.90	593.85	581.24	138432	804.62	7583	68969	49.82
ADANIENT	EQ	30-May-2022	2080.15	2120.00	2175.00	2102.00	2169.00	2165.65	2155.50	1384584	29844.72	42616	309026	22.32
ADANIGREEN	EQ	30-May-2022	2166.45	2189.00	2216.95	2125.75	2143.20	2151.65	2178.14	750092	16338.06	49654	248796	33.17
ADANIPORTS	EQ	30-May-2022	703.10	714.00	737.00	710.00	735.00	734.70	727.45	5546106	40345.33	84231	1128939	20.36
ADANIPOWER	EQ	30-May-2022	328.10	338.70	344.50	326.00	344.20	340.25	337.06	39394054	132782.86	272239	14180065	36.00
ADANITRANS	EQ	30-May-2022	2186.25	2199.00	2237.95	2140.20	2157.50	2162.00	2172.81	288673	6272.31	30506	138576	48.00
ADFFOODS	EQ	30-May-2022	724.35	729.70	848.75	716.15	825.00	827.05	813.78	186512	1517.79	7926	46110	24.72
ADL	BE	30-May-2022	52.95	51.15	55.55	51.15	55.55	54.60	55.11	3358	1.85	55	-	-
ADORWELD	EQ	30-May-2022	659.70	671.00	688.00	660.00	662.35	665.25	673.30	32579	219.35	1813	8753	26.87
ADROITINFO	BE	30-May-2022	10.55	10.45	10.65	10.05	10.15	10.20	10.38	5185	0.54	22	-	-
ADSL	EQ	30-May-2022	124.60	128.95	130.40	126.90	128.05	128.00	128.50	88477	113.69	2099	48957	55.33
ADVANIHOTR	EQ	30-May-2022	72.15	73.65	75.50	72.75	74.15	75.00	74.50	26213	19.53	539	18430	70.31
ADVENZYMES	EQ	30-May-2022	286.95	289.50	298.05	288.00	289.50	289.75	292.61	63030	184.43	2937	26547	42.12
AEGISCHEM	EQ	30-May-2022	211.05	212.80	217.70	209.00	210.10	209.65	211.95	532302	1128.23	11592	262420	49.30
AFFLE	EQ	30-May-2022	937.40	990.00	1044.90	963.00	1035.00	1033.45	1013.54	1510867	15313.25	61522	322862	21.37
AGARIND	EQ	30-May-2022	526.20	532.00	545.85	531.00	535.15	537.10	539.36	42748	230.57	3848	16675	39.01
AGI	EQ	30-May-2022	219.25	220.00	237.05	218.10	229.50	230.20	230.48	225183	519.01	8497	95324	42.33
AGRITECH	BE	30-May-2022	79.70	82.00	83.65	77.40	83.65	83.65	81.25	1363	1.11	33	-	-
AGROPHOS	EQ	30-May-2022	35.50	36.75	37.25	33.80	37.25	37.25	35.61	411569	146.56	2510	201073	48.86
AGSTRA	EQ	30-May-2022	92.40	92.60	93.35	87.00	87.90	87.90	88.91	468042	416.14	5951	237471	50.74
AHLADA	EQ	30-May-2022	91.80	92.75	93.35	89.20	90.00	90.30	91.07	10987	10.01	291	6206	56.48
AHLEAST	EQ	30-May-2022	235.65	239.00	239.05	228.20	228.20	230.60	234.08	2328	5.45	113	1726	74.14
AHLUCONT	EQ	30-May-2022	433.65	448.00	453.90	431.35	441.60	442.70	445.96	18988	84.68	1008	14504	76.39
AHLWEST	BZ	30-May-2022	158.95	158.95	166.85	151.05	151.05	151.05	156.86	637	1.00	36	-	-
AIAENG	EQ	30-May-2022	2071.35	2098.00	2119.45	2072.55	2113.00	2101.70	2096.79	42576	892.73	8028	19363	45.48
AIRAN	EQ	30-May-2022	19.00	19.05	19.50	18.95	19.40	19.25	19.23	71843	13.81	500	46404	64.59
AIROLAM	EQ	30-May-2022	65.20	67.00	67.50	64.50	64.50	65.25	66.08	5671	3.75	144	3171	55.92
AIRTELPP	E1	30-May-2022	308.10	309.00	329.00	309.00	323.50	324.75	320.76	344184	1104.00	3590	272381	79.14
AISL	SM	30-May-2022	49.25	46.80	51.70	46.80	47.30	47.30	49.56	6000	2.97	5	3600	60.00
AJANTPHARM	EQ	30-May-2022	1722.35	1725.00	1729.95	1700.00	1708.00	1711.15	1713.59	23565	403.81	4347	8324	35.32
AJMERA	EQ	30-May-2022	264.50	267.80	274.10	266.00	268.50	269.15	270.99	54898	148.77	2918	29481	53.70
AJOONI	EQ	30-May-2022	55.65	56.00	57.95	56.00	56.00	56.75	56.72	2731	1.55	56	2103	77.00
AJRINFRA	BE	30-May-2022	1.70	1.75	1.75	1.75	1.75	1.75	1.75	188803	3.30	146	-	-
AKASH	EQ	30-May-2022	40.25	41.65	42.15	38.25	38.40	38.45	39.31	26507	10.42	338	17837	67.29
AKG	EQ	30-May-2022	32.65	32.65	34.55	31.00	34.00	33.95	33.51	35859	12.01	331	25439	70.94
AKSHAR	EQ	30-May-2022	74.10	74.05	77.00	74.05	76.80	76.45	75.29	58971	44.40	185	47584	80.69
AKSHARCHEM	EQ	30-May-2022	278.55	279.05	297.80	279.05	297.40	296.10	291.35	10802	31.47	729	6146	56.90
AKSHOPTFBR	EQ	30-May-2022	9.90	10.05	10.25	9.95	10.10	10.10	10.07	136314	13.73	427	93538	68.62
AKZOINDIA	EQ	30-May-2022	1738.20	1755.55	1797.95	1741.35	1755.60	1763.55	1763.95	7438	131.20	1117	3177	42.71
ALANKIT	EQ	30-May-2022	12.25	12.45	12.45	11.60	12.10	12.20	12.08	191600	23.14	807	130739	68.24
ALBERTDAVD	EQ	30-May-2022	526.60	530.95	536.95	527.95	535.35	535.00	532.79	3553	18.93	255	2522	70.98
ALEMBICLTD	EQ	30-May-2022	69.50	69.60	70.50	68.90	69.05	69.25	69.49	180723	125.59	2181	63834	35.32
ALICON	EQ	30-May-2022	752.95	752.95	752.95	727.00	727.10	733.00	735.20	5307	39.02	745	2155	40.61
ALKALI	BE	30-May-2022	82.80	82.85	86.40	82.00	82.20	83.25	84.12	2162	1.82	63	-	-
ALKEM	EQ	30-May-2022	3043.40	3055.00	3092.20	3048.80	3082.00	3077.25	3073.18	73837	2269.14	6426	39253	53.16
ALKYLAMINE	EQ	30-May-2022	2640.10	2688.00	3036.10	2680.10	2810.05	2812.15	2772.91	60288	1671.73	12505	18390	30.50
ALLCARGO	EQ	30-May-2022	296.10	307.00	321.90	300.20	316.50	318.25	312.18	888077	2772.37	23401	282077	31.76
ALLSEC	EQ	30-May-2022	470.00	473.75	477.85	465.50	468.60	471.60	470.51	4683	22.03	425	2931	62.59
ALMONDZ	EQ	30-May-2022	98.05	101.95	101.95	95.15	95.20	95.95	96.91	9010	8.73	356	6629	73.57
ALOKINDS	BE	30-May-2022	21.60	21.80	22.10	21.65	21.75	21.75	21.90	2107586	461.53	4189	-	-
ALPA	EQ	30-May-2022	69.65	68.40	68.75	63.00	63.15	63.45	65.25	182492	119.07	2363	114522	62.75
ALPHAGEO	EQ	30-May-2022	298.75	311.00	311.45	292.10	299.00	299.00	299.89	20136	60.39	1100	11499	57.11
ALPSINDUS	BE	30-May-2022	4.40	4.20	4.20	4.20	4.20	4.20	4.20	499	0.02	2	-	-
AMARAJABAT	EQ	30-May-2022	495.90	499.95	506.00	498.25	505.55	504.10	502.55	420698	2114.24	14130	192757	45.82
AMBER	EQ	30-May-2022	2546.55	2576.60	2653.85	2557.60	2612.40	2630.30	2608.57	121157	3160.47	17227	34891	28.80
AMBICAAGAR	EQ	30-May-2022	22.45	22.90	22.90	22.10	22.75	22.45	22.50	10093	2.27	121	7972	78.99
AMBIKCO	EQ	30-May-2022	1847.15	1900.00	1919.00	1810.00	1825.00	1820.65	1855.51	43974	815.94	7250	18704	42.53
AMBUJACEM	EQ	30-May-2022	366.30	368.50	372.50	366.75	371.25	371.55	369.75	5001959	18494.78	59109	2408715	48.16
AMDIND	EQ	30-May-2022	41.00	40.40	43.40	40.40	42.50	42.15	41.96	57563	24.15	443	12509	21.73
AMIORG	EQ	30-May-2022	854.60	878.00	882.00	866.65	870.00	870.80	871.26	105865	922.36	15724	60183	56.85
AMJLAND	EQ	30-May-2022	26.95	27.60	28.00	27.15	27.40	27.50	27.63	6871	1.90	219	4911	71.47
AMRUTANJAN	EQ	30-May-2022	786.25	790.20	822.95	786.00	820.00	809.70	802.70	10886	87.38	1859	5419	49.78
ANANDRATHI	EQ	30-May-2022	645.95	649.00	669.40	647.60	653.55	651.95	659.28	81516	537.42	5219	32775	40.21
ANANTRAJ	EQ	30-May-2022	52.35	53.75	54.00	52.65	52.90	53.00	53.42	885613	473.11	4263	372057	42.01
ANDHRACEMT	BE	30-May-2022	10.20	9.70	9.70	9.70	9.70	9.70	9.70	62302	6.04	456	-	-
ANDHRAPAP	EQ	30-May-2022	323.95	339.00	339.40	324.10	333.00	331.80	330.17	22969	75.84	992	14215	61.89
ANDHRSUGAR	EQ	30-May-2022	130.45	133.00	135.15	131.10	133.25	133.00	133.24	322374	429.53	4429	116196	36.04
ANDREWYU	EQ	30-May-2022	21.95	22.25	22.75	20.30	22.50	22.40	22.15	340584	75.42	1287	164317	48.25
ANGELONE	EQ	30-May-2022	1329.05	1358.00	1430.00	1351.00	1415.00	1418.35	1391.80	1096347	15258.97	41979	194364	17.73
ANIKINDS	EQ	30-May-2022	28.10	29.40	29.50	27.90	29.50	29.50	29.20	35628	10.40	275	25670	72.05
ANKITMETAL	EQ	30-May-2022	6.40	6.65	6.70	6.15	6.70	6.70	6.67	91467	6.11	316	67254	73.53
ANMOL	EQ	30-May-2022	180.05	183.65	183.65	178.65	180.00	180.35	180.57	2557	4.62	122	1547	60.50
ANSALAPI	BE	30-May-2022	14.30	14.85	14.85	13.90	14.20	14.60	14.50	106661	15.47	171	-	-
ANSALHSG	EQ	30-May-2022	6.70	6.60	7.25	6.60	6.75	6.70	6.87	179483	12.33	381	122929	68.49
ANTGRAPHIC	BE	30-May-2022	1.15	1.15	1.20	1.10	1.10	1.10	1.11	329862	3.66	546	-	-
ANUP	EQ	30-May-2022	740.10	745.00	778.35	745.00	756.50	753.20	757.46	11090	84.00	913	6185	55.77
ANURAS	EQ	30-May-2022	697.00	700.70	707.45	690.00	696.20	695.85	699.07	52438	366.58	4000	28250	53.87
APARINDS	EQ	30-May-2022	709.15	711.00	711.00	682.00	692.50	691.15	692.46	122932	851.26	11374	35875	29.18
APCL	EQ	30-May-2022	220.10	235.45	235.45	225.00	229.00	228.60	228.61	8997	20.57	439	5031	55.92
APCOTEXIND	EQ	30-May-2022	602.20	619.00	629.00	597.05	597.50	602.10	613.85	136720	839.25	8931	38053	27.83
APEX	EQ	30-May-2022	255.60	259.45	265.45	258.70	260.65	262.50	262.00	49664	130.12	2499	23921	48.17
APLAPOLLO	EQ	30-May-2022	869.10	885.00	893.50	874.35	892.85	886.20	886.82	469199	4160.96	11402	330598	70.46
APLLTD	EQ	30-May-2022	733.70	735.00	741.40	730.55	735.00	736.55	736.27	73940	544.40	2734	27261	36.87
APOLLO	EQ	30-May-2022	117.35	128.40	129.05	126.50	129.05	129.05	128.50	89034	114.41	1014	72087	80.97
APOLLOHOSP	EQ	30-May-2022	3861.75	3890.00	3915.55	3820.45	3892.00	3891.95	3874.03	666686	25827.62	49692	188983	28.35
APOLLOPIPE	EQ	30-May-2022	495.70	492.00	510.00	488.85	507.80	503.60	503.11	37818	190.27	3792	16697	44.15
APOLLOTYRE	EQ	30-May-2022	215.15	217.50	220.65	217.10	220.00	220.00	219.45	1860634	4083.11	25562	394363	21.20
APOLSINHOT	EQ	30-May-2022	583.75	609.85	659.00	589.05	634.80	638.75	636.91	9030	57.51	678	4988	55.24
APTECHT	EQ	30-May-2022	229.80	233.80	237.30	231.60	235.00	233.25	234.47	140375	329.13	5207	64662	46.06
APTUS	EQ	30-May-2022	294.20	295.05	305.00	295.00	305.00	303.65	300.07	189465	568.53	15767	102744	54.23
ARCHIDPLY	EQ	30-May-2022	52.05	52.70	53.70	50.65	51.40	51.30	51.89	22571	11.71	406	14885	65.95
ARCHIES	BE	30-May-2022	16.30	16.70	17.10	16.70	17.05	17.05	16.93	33333	5.64	143	-	-
ARENTERP	EQ	30-May-2022	33.05	34.05	34.70	32.35	34.70	34.70	33.92	1740	0.59	46	1534	88.16
ARIES	EQ	30-May-2022	122.20	122.00	130.70	121.95	129.00	127.95	126.11	49158	61.99	1323	22080	44.92
ARIHANTCAP	EQ	30-May-2022	86.85	88.90	89.40	82.55	84.25	85.45	85.40	77516	66.20	727	47277	60.99
ARIHANTSUP	EQ	30-May-2022	127.90	128.10	134.25	126.05	134.05	134.05	130.80	85590	111.95	606	27969	32.68
ARMANFIN	EQ	30-May-2022	954.85	960.00	1032.00	960.00	1029.95	1025.15	1018.16	10219	104.05	1286	7577	74.15
AROGRANITE	EQ	30-May-2022	43.05	43.85	44.45	43.30	44.35	43.95	43.94	12853	5.65	254	8991	69.95
ARROWGREEN	EQ	30-May-2022	96.95	88.00	94.80	88.00	90.50	91.70	90.65	26458	23.99	750	15724	59.43
ARSHIYA	EQ	30-May-2022	20.20	20.50	21.15	20.10	20.90	20.95	20.56	242336	49.83	589	217070	89.57
ARSSINFRA	BE	30-May-2022	24.50	24.50	25.15	24.00	25.15	24.80	24.65	5863	1.45	54	-	-
ARTEMISMED	EQ	30-May-2022	42.05	42.55	43.10	41.65	41.90	42.10	42.42	73621	31.23	710	54700	74.30
ARTNIRMAN	EQ	30-May-2022	68.75	72.00	72.00	66.10	67.00	67.05	68.07	11069	7.53	357	8639	78.05
ARVEE	BE	30-May-2022	86.00	88.00	90.25	87.00	89.00	89.00	88.46	172	0.15	10	-	-
ARVIND	EQ	30-May-2022	98.80	100.00	105.00	99.60	102.60	102.00	102.54	1326095	1359.82	10046	479493	36.16
ARVINDFASN	EQ	30-May-2022	237.20	240.00	249.50	238.30	249.45	246.95	246.16	251425	618.90	8433	104100	41.40
ARVSMART	EQ	30-May-2022	167.45	167.45	170.40	164.05	165.80	164.90	168.42	75016	126.34	1542	48441	64.57
ASAHIINDIA	EQ	30-May-2022	449.65	453.95	464.15	446.20	451.95	451.00	456.10	130424	594.86	8000	53082	40.70
ASAHISONG	EQ	30-May-2022	297.40	307.00	307.00	301.50	302.00	303.10	303.71	9552	29.01	2183	5630	58.94
ASAL	BE	30-May-2022	433.40	450.00	450.00	428.00	435.75	434.15	434.47	12442	54.06	744	-	-
ASALCBR	EQ	30-May-2022	427.35	440.00	441.55	426.00	430.25	432.45	431.70	28306	122.20	3234	13579	47.97
ASHAPURMIN	EQ	30-May-2022	112.25	113.25	117.60	113.25	116.95	116.35	115.96	171436	198.80	2179	84585	49.34
ASHIANA	EQ	30-May-2022	136.70	137.40	144.90	135.85	136.05	136.75	137.20	591007	810.86	2654	556500	94.16
ASHIMASYN	EQ	30-May-2022	12.65	12.40	13.40	12.40	12.80	12.80	12.92	88581	11.45	351	52577	59.35
ASHOKA	EQ	30-May-2022	71.90	73.45	82.60	73.00	80.60	81.10	79.05	3382343	2673.77	22823	897875	26.55
ASHOKLEY	EQ	30-May-2022	140.30	141.80	142.20	138.40	139.40	139.30	140.31	16348475	22937.97	75242	6179407	37.80
ASIANENE	EQ	30-May-2022	89.30	94.70	97.85	92.60	93.90	93.50	94.37	56677	53.49	1116	33615	59.31
ASIANHOTNR	EQ	30-May-2022	77.70	77.70	79.00	76.80	78.95	78.90	78.62	5737	4.51	199	3285	57.26
ASIANPAINT	EQ	30-May-2022	2834.85	2880.00	2884.00	2817.00	2847.40	2844.00	2856.70	2525482	72145.45	184616	1466300	58.06
ASIANTILES	EQ	30-May-2022	53.55	54.00	54.45	51.40	51.65	51.55	52.46	1728238	906.57	8891	984100	56.94
ASPINWALL	EQ	30-May-2022	170.05	170.05	175.00	170.05	170.50	170.85	172.37	4202	7.24	84	3214	76.49
ASTEC	EQ	30-May-2022	1742.90	1743.05	1856.00	1743.05	1850.00	1845.00	1817.17	38194	694.05	6197	18786	49.19
ASTERDM	EQ	30-May-2022	198.40	200.55	202.80	191.00	193.00	193.10	197.36	1202729	2373.68	22130	325229	27.04
ASTRAL	EQ	30-May-2022	1689.30	1720.00	1728.65	1683.55	1706.50	1698.75	1704.08	366176	6239.93	24296	159618	43.59
ASTRAMICRO	EQ	30-May-2022	211.60	215.00	223.65	215.00	217.45	219.05	218.69	163676	357.95	3623	63937	39.06
ASTRAZEN	EQ	30-May-2022	2955.40	2955.40	2975.00	2845.00	2948.30	2923.40	2906.05	48940	1422.22	8340	8968	18.32
ASTRON	EQ	30-May-2022	43.00	42.70	44.35	42.70	43.10	43.10	43.22	20361	8.80	344	11490	56.43
ATALREAL	SM	30-May-2022	139.40	140.00	144.50	140.00	144.50	141.50	141.50	4800	6.79	2	4800	100.00
ATFL	EQ	30-May-2022	842.60	846.85	848.40	828.55	835.90	832.90	837.63	1404	11.76	182	965	68.73
ATGL	EQ	30-May-2022	2456.45	2468.00	2610.00	2465.05	2589.00	2589.50	2572.26	357491	9195.61	21648	202284	56.58
ATLANTA	EQ	30-May-2022	14.55	14.85	15.45	14.55	14.80	14.85	14.89	17924	2.67	165	7987	44.56
ATUL	EQ	30-May-2022	8164.80	8230.00	8365.00	8196.60	8312.50	8348.95	8328.11	31486	2622.19	4534	21456	68.14
ATULAUTO	EQ	30-May-2022	173.40	170.75	176.05	157.80	169.70	169.65	169.96	93313	158.59	2307	46551	49.89
AUBANK	EQ	30-May-2022	1312.40	1318.10	1337.50	1290.60	1298.40	1296.05	1317.36	690657	9098.46	32689	272231	39.42
AURDIS	SM	30-May-2022	71.25	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
AURIONPRO	EQ	30-May-2022	298.60	304.00	319.00	301.05	310.00	313.55	312.74	41501	129.79	1172	24841	59.86
AUROPHARMA	EQ	30-May-2022	529.70	538.00	539.00	522.20	529.00	528.15	528.59	2420706	12795.70	41534	531908	21.97
AURUM	BE	30-May-2022	90.60	90.75	94.00	90.75	93.50	92.45	92.54	37189	34.42	445	-	-
AURUMPP	X1	30-May-2022	27.45	28.80	28.80	28.80	28.80	28.80	28.80	18421	5.31	57	18421	100.00
AUSOMENT	EQ	30-May-2022	68.80	71.95	71.95	68.15	69.30	68.85	69.34	717	0.50	58	572	79.78
AUTOAXLES	EQ	30-May-2022	1508.20	1522.75	1625.00	1515.75	1590.20	1598.00	1586.07	33281	527.86	4321	20819	62.56
AUTOBEES	EQ	30-May-2022	113.29	115.00	115.97	112.00	115.64	115.43	115.10	24285	27.95	396	16278	67.03
AUTOIND	BE	30-May-2022	58.45	61.35	61.35	61.35	61.35	61.35	61.35	18112	11.11	68	-	-
AVADHSUGAR	EQ	30-May-2022	593.00	601.90	607.70	590.00	593.55	595.15	597.69	68530	409.60	3243	21575	31.48
AVANTIFEED	EQ	30-May-2022	417.10	422.90	427.00	418.55	423.00	424.45	422.57	130872	553.02	7307	65306	49.90
AVROIND	BE	30-May-2022	119.40	123.00	123.00	113.45	117.80	117.90	117.89	5340	6.30	78	-	-
AVTNPL	EQ	30-May-2022	97.80	100.65	103.60	94.50	94.95	95.10	98.06	447716	439.01	5807	191485	42.77
AWHCL	EQ	30-May-2022	290.80	291.40	304.50	280.25	290.50	291.45	293.16	848843	2488.46	24781	258689	30.48
AWL	BE	30-May-2022	710.15	719.80	723.70	690.00	696.00	696.40	699.35	1894859	13251.74	57718	-	-
AXISBANK	EQ	30-May-2022	688.30	695.10	698.00	690.10	693.35	693.65	693.83	3818060	26490.94	72788	1325184	34.71
AXISBNKETF	EQ	30-May-2022	356.88	361.48	362.29	357.27	360.65	359.52	359.86	3737	13.45	56	2715	72.65
AXISBPSETF	EQ	30-May-2022	10.32	10.36	10.37	10.30	10.32	10.33	10.36	37089	3.84	18973	32991	88.95
AXISCADES	EQ	30-May-2022	135.10	135.20	138.00	128.35	130.85	130.80	132.62	61081	81.00	907	40888	66.94
AXISCETF	EQ	30-May-2022	67.85	67.60	68.87	67.20	68.84	68.84	68.50	527	0.36	27	433	82.16
AXISGOLD	EQ	30-May-2022	44.11	44.11	44.27	44.01	44.07	44.11	44.24	487151	215.51	940	474504	97.40
AXISHCETF	EQ	30-May-2022	77.89	80.00	80.00	70.68	79.45	79.47	78.07	5570	4.35	243	2396	43.02
AXISNIFTY	EQ	30-May-2022	171.79	172.43	175.50	172.43	175.00	175.12	174.37	4759	8.30	160	4374	91.91
AXISTECETF	EQ	30-May-2022	290.47	295.00	303.50	290.00	303.50	302.86	299.63	3171	9.50	139	2290	72.22
AYMSYNTEX	EQ	30-May-2022	95.40	95.55	103.75	83.00	95.45	95.05	94.86	54105	51.32	1124	32523	60.11
BAFNAPH	BE	30-May-2022	123.70	126.20	129.50	117.55	117.55	117.55	118.34	4720	5.59	79	-	-
BAGFILMS	BE	30-May-2022	6.75	6.90	7.05	6.60	7.00	6.80	7.01	296453	20.79	320	-	-
BAJAJ-AUTO	EQ	30-May-2022	3833.05	3860.00	3903.15	3843.05	3858.00	3856.70	3876.26	271827	10536.73	23911	132757	48.84
BAJAJCON	EQ	30-May-2022	137.55	138.30	139.25	136.25	137.20	137.05	137.76	530281	730.51	12597	374412	70.61
BAJAJELEC	EQ	30-May-2022	987.10	990.00	992.05	983.20	984.00	984.70	986.41	52711	519.95	5784	26294	49.88
BAJAJFINSV	EQ	30-May-2022	12758.40	12924.00	12990.00	12837.00	12940.00	12924.05	12920.10	280392	36226.93	40322	75589	26.96
BAJAJHCARE	EQ	30-May-2022	312.30	311.10	316.55	311.10	313.80	314.95	314.84	19954	62.82	1234	10921	54.73
BAJAJHIND	EQ	30-May-2022	13.55	13.75	14.05	13.65	13.80	13.80	13.88	4828112	670.00	6124	2359497	48.87
BAJAJHLDNG	EQ	30-May-2022	5010.65	5055.00	5076.90	4990.00	5060.00	5037.35	5026.82	16026	805.60	3836	7805	48.70
BAJFINANCE	EQ	30-May-2022	5993.50	6088.00	6127.00	6041.10	6114.85	6111.20	6089.14	817484	49777.71	63288	211293	25.85
BALAJITELE	EQ	30-May-2022	55.85	56.35	56.85	56.05	56.45	56.40	56.52	87766	49.60	1673	47094	53.66
BALAMINES	EQ	30-May-2022	2828.40	2859.00	3077.00	2854.60	3050.00	3038.50	2997.27	150469	4509.97	21386	50210	33.37
BALAXI	EQ	30-May-2022	410.55	416.35	416.35	404.75	415.00	413.40	411.89	2169	8.93	140	1319	60.81
BALKRISHNA	EQ	30-May-2022	37.70	39.50	39.50	36.30	36.95	37.20	37.25	9025	3.36	199	5896	65.33
BALKRISIND	EQ	30-May-2022	2235.20	2250.00	2303.00	2244.95	2290.00	2285.75	2287.93	362076	8284.03	23253	194562	53.74
BALLARPUR	BZ	30-May-2022	1.35	1.40	1.40	1.35	1.40	1.40	1.40	499730	6.99	305	-	-
BALMLAWRIE	EQ	30-May-2022	114.60	114.95	116.50	113.00	116.05	116.00	115.67	166493	192.58	2795	77161	46.34
BALPHARMA	EQ	30-May-2022	99.45	100.00	104.00	97.55	98.45	100.05	101.02	44636	45.09	732	19031	42.64
BALRAMCHIN	EQ	30-May-2022	399.50	403.50	406.35	394.00	400.50	400.85	399.16	4793454	19133.75	53279	1421204	29.65
BANARBEADS	EQ	30-May-2022	73.00	74.75	80.00	73.80	76.05	76.35	77.30	12954	10.01	397	6294	48.59
BANARISUG	EQ	30-May-2022	2515.65	2548.00	2598.00	2438.55	2525.00	2547.40	2519.66	1941	48.91	362	750	38.64
BANCOINDIA	EQ	30-May-2022	151.85	170.00	174.00	164.00	165.90	166.65	168.58	1419723	2393.39	29058	442809	31.19
BANDHANBNK	EQ	30-May-2022	324.45	326.05	330.40	323.60	327.40	327.75	328.21	3053676	10022.36	47436	957998	31.37
BANG	EQ	30-May-2022	39.45	40.25	41.40	40.05	41.40	41.40	41.27	9028	3.73	161	7548	83.61
BANKA	EQ	30-May-2022	71.20	74.90	74.90	70.45	71.00	71.55	72.39	2297	1.66	67	1264	55.03
BANKBARODA	EQ	30-May-2022	98.65	99.80	102.00	99.65	101.50	101.55	100.74	25342786	25529.37	67788	8388536	33.10
BANKBEES	EQ	30-May-2022	359.08	360.00	364.85	360.00	361.33	361.43	362.80	906051	3287.19	9537	485559	53.59
BANKINDIA	EQ	30-May-2022	46.95	47.45	48.90	47.30	48.55	48.60	48.22	3559557	1716.42	10454	1720400	48.33
BANSWRAS	EQ	30-May-2022	207.80	210.50	216.00	207.85	213.20	214.30	214.03	10670	22.84	360	6641	62.24
BARBEQUE	EQ	30-May-2022	897.85	910.40	914.05	889.90	900.95	897.50	898.96	146047	1312.90	9232	63725	43.63
BARTRONICS	BZ	30-May-2022	4.90	5.10	5.10	4.90	5.10	5.10	5.09	44836	2.28	39	-	-
BASF	EQ	30-May-2022	2429.15	2470.00	2619.00	2455.00	2562.00	2558.80	2574.23	48846	1257.41	9044	15751	32.25
BASML	EQ	30-May-2022	63.85	64.30	65.95	58.05	58.90	58.70	60.77	487256	296.12	4865	273654	56.16
BATAINDIA	EQ	30-May-2022	1802.50	1817.35	1899.00	1813.20	1895.15	1884.25	1862.31	425691	7927.68	18454	149771	35.18
BAYERCROP	EQ	30-May-2022	5081.85	5189.95	5360.00	5054.45	5330.00	5302.80	5224.72	72306	3777.79	10797	50137	69.34
BBETF0432	EQ	30-May-2022	984.25	985.00	985.00	980.10	983.99	983.36	982.66	1376	13.52	44	1363	99.06
BBL	EQ	30-May-2022	1419.05	1420.10	1501.25	1420.10	1485.00	1487.25	1483.78	9596	142.38	2086	5064	52.77
BBOX	EQ	30-May-2022	164.30	171.85	171.85	164.05	166.90	167.00	168.44	22824	38.44	569	17456	76.48
BBTC	EQ	30-May-2022	965.95	975.00	986.00	966.65	978.50	978.05	977.37	26160	255.68	3322	9741	37.24
BBTCL	SM	30-May-2022	247.00	245.00	245.00	245.00	245.00	245.00	245.00	1000	2.45	1	1000	100.00
BCG	EQ	30-May-2022	64.35	61.55	67.55	61.55	67.55	67.55	64.58	3895833	2515.76	19055	2473287	63.49
BCLIND	BE	30-May-2022	384.90	399.00	399.00	365.70	365.70	366.20	373.36	35178	131.34	900	-	-
BCONCEPTS	BE	30-May-2022	96.65	94.65	101.15	94.30	97.90	95.20	96.22	1222	1.18	27	-	-
BCP	EQ	30-May-2022	4.55	4.60	4.70	4.45	4.70	4.60	4.56	117726	5.36	288	72213	61.34
BDL	EQ	30-May-2022	742.10	748.90	757.45	740.45	744.00	746.50	748.87	723178	5415.70	26661	243273	33.64
BEARDSELL	EQ	30-May-2022	14.20	15.60	15.60	15.55	15.60	15.60	15.60	19706	3.07	82	19205	97.46
BECTORFOOD	EQ	30-May-2022	281.45	282.00	289.35	279.00	285.00	284.05	284.88	98736	281.28	3648	39899	40.41
BEDMUTHA	EQ	30-May-2022	79.55	79.55	83.35	77.00	78.00	77.85	79.46	15410	12.24	363	8437	54.75
BEL	EQ	30-May-2022	230.90	233.90	235.30	229.00	230.35	230.65	231.91	2775388	6436.30	23768	647467	23.33
BEML	EQ	30-May-2022	1306.60	1306.60	1396.00	1304.35	1372.00	1382.85	1357.05	153467	2082.62	10385	43013	28.03
BEPL	EQ	30-May-2022	112.60	113.70	115.85	112.60	113.85	113.65	113.93	145335	165.58	3989	74361	51.17
BERGEPAINT	EQ	30-May-2022	575.25	581.00	609.65	580.85	605.00	605.20	592.96	1206724	7155.38	45643	452838	37.53
BESTAGRO	EQ	30-May-2022	826.55	838.95	880.00	835.00	842.00	851.25	849.52	33744	286.66	2300	14200	42.08
BETA	SM	30-May-2022	841.00	827.10	857.50	827.10	835.00	835.00	838.50	3800	31.86	18	2800	73.68
BEWLTD	SM	30-May-2022	685.10	697.45	697.45	680.05	680.05	680.05	686.22	750	5.15	3	500	66.67
BFINVEST	EQ	30-May-2022	261.85	264.20	279.80	260.50	270.00	267.55	270.04	41286	111.49	1549	10791	26.14
BFUTILITIE	EQ	30-May-2022	320.10	323.25	349.00	323.20	330.40	330.40	335.16	310697	1041.33	13590	58551	18.85
BGLOBAL	BE	30-May-2022	3.45	3.30	3.60	3.30	3.50	3.40	3.38	81675	2.76	102	-	-
BGRENERGY	EQ	30-May-2022	69.85	70.00	72.85	68.80	72.10	72.05	71.49	87215	62.35	1198	43862	50.29
BHAGCHEM	EQ	30-May-2022	910.15	916.00	919.00	875.70	909.50	917.25	908.28	12165	110.49	535	9778	80.38
BHAGERIA	EQ	30-May-2022	199.40	200.40	207.00	200.40	200.65	203.10	204.15	12301	25.11	626	6177	50.22
BHAGYANGR	EQ	30-May-2022	39.20	39.55	43.90	37.35	40.65	40.20	40.69	76350	31.07	778	21940	28.74
BHAGYAPROP	EQ	30-May-2022	39.00	39.00	39.50	38.85	39.45	39.45	39.26	6035	2.37	31	3224	53.42
BHANDARI	EQ	30-May-2022	6.20	6.50	6.50	6.50	6.50	6.50	6.50	68829	4.47	115	68829	100.00
BHARATFORG	EQ	30-May-2022	673.20	679.00	688.40	673.60	685.20	685.25	680.00	788371	5360.92	21252	235000	29.81
BHARATGEAR	EQ	30-May-2022	139.50	141.50	141.50	136.05	137.00	137.40	138.50	22556	31.24	571	16216	71.89
BHARATRAS	EQ	30-May-2022	11547.45	11676.95	12230.00	11676.95	12196.00	12145.20	12078.69	3924	473.97	1879	1236	31.50
BHARATWIRE	EQ	30-May-2022	62.05	62.35	63.70	60.45	62.40	61.65	62.24	24037	14.96	428	12954	53.89
BHARTIARTL	EQ	30-May-2022	684.40	687.45	703.75	683.00	696.10	699.05	696.04	4675033	32540.10	88950	1855831	39.70
BHEL	EQ	30-May-2022	51.15	51.80	52.05	51.30	51.50	51.60	51.62	15618484	8061.83	29670	3313332	21.21
BIGBLOC	BE	30-May-2022	111.35	116.30	116.80	113.00	116.80	116.60	116.14	36171	42.01	326	-	-
BIL	EQ	30-May-2022	165.00	174.65	174.65	166.60	174.25	172.90	170.82	8440	14.42	541	4528	53.65
BINDALAGRO	EQ	30-May-2022	23.05	23.45	23.75	23.10	23.35	23.30	23.39	116503	27.25	651	76809	65.93
BIOCON	EQ	30-May-2022	333.00	335.15	340.10	332.00	334.00	334.05	335.34	1520296	5098.13	19112	492786	32.41
BIOFILCHEM	EQ	30-May-2022	55.50	54.00	58.05	54.00	57.60	57.20	56.81	13661	7.76	250	7148	52.32
BIRET	RR	30-May-2022	331.97	335.39	336.98	332.00	334.50	334.37	334.94	210882	706.33	1551	195530	92.72
BIRLACABLE	EQ	30-May-2022	123.25	124.70	128.30	124.65	125.60	125.60	125.89	74723	94.07	2180	32767	43.85
BIRLACORPN	EQ	30-May-2022	999.85	1018.90	1020.00	980.20	995.00	992.25	1000.95	69850	699.16	6659	33991	48.66
BIRLAMONEY	EQ	30-May-2022	58.75	59.45	60.45	58.40	60.00	60.05	59.30	70821	42.00	774	46403	65.52
BIRLATYRE	BE	30-May-2022	6.75	6.45	7.05	6.45	7.05	7.05	7.01	2261570	158.61	3692	-	-
BKMINDST	BZ	30-May-2022	2.10	2.00	2.15	2.00	2.05	2.05	2.05	82651	1.69	252	-	-
BLBLIMITED	EQ	30-May-2022	20.95	21.90	21.95	20.95	21.95	21.95	21.77	47130	10.26	195	34843	73.93
BLISSGVS	EQ	30-May-2022	84.35	83.00	84.00	80.10	80.50	80.65	82.00	147785	121.18	2803	70982	48.03
BLKASHYAP	EQ	30-May-2022	21.95	22.75	22.90	21.55	21.75	21.75	22.09	82964	18.32	480	58299	70.27
BLS	EQ	30-May-2022	190.15	193.20	193.50	187.65	190.45	190.35	190.41	1197576	2280.35	44584	534850	44.66
BLUECHIP	BE	30-May-2022	0.45	0.40	0.45	0.40	0.45	0.45	0.41	129401	0.53	12	-	-
BLUEDART	EQ	30-May-2022	7403.10	7600.00	7600.00	7415.00	7490.00	7472.40	7476.59	16736	1251.28	4318	6563	39.21
BLUESTARCO	EQ	30-May-2022	1003.50	1020.00	1020.00	983.25	1000.00	1003.65	1004.18	42909	430.88	7803	17824	41.54
BMETRICS	SM	30-May-2022	568.45	551.25	565.00	545.00	555.00	555.00	555.19	15600	86.61	13	8400	53.85
BODALCHEM	EQ	30-May-2022	94.00	95.05	96.50	94.40	95.50	95.55	95.34	210924	201.09	3615	87631	41.55
BOMDYEING	EQ	30-May-2022	103.35	104.70	107.65	104.40	105.80	105.75	105.80	1514118	1601.95	8933	406846	26.87
BOROLTD	EQ	30-May-2022	285.85	293.90	296.70	288.25	292.05	293.55	293.69	61397	180.32	3117	32930	53.63
BORORENEW	EQ	30-May-2022	606.65	618.65	633.90	613.80	621.80	620.50	622.14	297475	1850.72	10451	98804	33.21
BOSCHLTD	EQ	30-May-2022	14185.75	14290.00	14524.95	14256.05	14433.00	14436.75	14421.86	13313	1919.98	3807	5764	43.30
BPCL	EQ	30-May-2022	322.35	324.50	330.80	322.00	329.35	329.15	326.38	3550508	11588.15	51954	1295041	36.47
BPL	EQ	30-May-2022	62.75	64.35	64.35	62.00	63.90	63.65	63.43	48693	30.89	481	26562	54.55
BRIGADE	EQ	30-May-2022	443.20	443.00	460.00	443.00	456.50	457.85	454.00	100957	458.35	5774	26476	26.23
BRIGHT	SM	30-May-2022	5.05	5.00	5.10	5.00	5.00	5.00	5.05	24000	1.21	8	24000	100.00
BRITANNIA	EQ	30-May-2022	3557.60	3561.40	3617.65	3541.60	3582.00	3576.25	3580.62	213495	7644.44	18112	100463	47.06
BRITANNIA	N2	30-May-2022	31.86	31.85	31.95	31.81	31.83	31.83	31.86	1323	0.42	25	1322	99.92
BRITANNIA	N3	30-May-2022	28.42	28.02	28.48	28.02	28.44	28.42	28.34	3221	0.91	95	2538	78.80
BRNL	EQ	30-May-2022	29.55	30.30	30.70	29.55	30.10	29.85	30.10	17780	5.35	258	9569	53.82
BROOKS	EQ	30-May-2022	83.45	84.40	87.00	83.00	83.20	83.70	84.68	27262	23.09	581	14195	52.07
BSE	EQ	30-May-2022	669.50	680.00	696.85	676.00	694.40	689.00	688.40	890218	6128.30	29656	390601	43.88
BSHSL	BE	30-May-2022	410.00	398.00	410.00	396.10	410.00	410.00	401.20	511	2.05	16	-	-
BSL	EQ	30-May-2022	106.10	109.10	110.95	106.05	106.45	106.40	107.81	7476	8.06	279	5082	67.98
BSLGOLDETF	EQ	30-May-2022	46.39	46.80	46.80	46.03	46.25	46.26	46.39	19775	9.17	248	9114	46.09
BSLNIFTY	EQ	30-May-2022	18.26	18.26	18.65	18.15	18.59	18.56	18.52	38432	7.12	850	27268	70.95
BSLSENETFG	EQ	30-May-2022	52.91	50.01	53.90	50.01	53.83	53.76	53.64	1012	0.54	141	725	71.64
BSOFT	EQ	30-May-2022	362.65	368.70	376.45	366.40	373.00	373.20	373.29	1716336	6406.91	28892	458321	26.70
BTML	SM	30-May-2022	130.00	133.00	133.00	133.00	133.00	133.00	133.00	1200	1.60	1	1200	100.00
BURNPUR	EQ	30-May-2022	5.25	5.25	5.50	5.20	5.30	5.30	5.33	204940	10.93	436	142468	69.52
BUTTERFLY	EQ	30-May-2022	1416.80	1416.80	1420.00	1416.80	1418.80	1417.95	1417.99	32045	454.40	990	28797	89.86
BVCL	BE	30-May-2022	23.00	23.90	24.15	23.15	24.15	23.65	24.02	8649	2.08	62	-	-
BYKE	BE	30-May-2022	37.10	37.85	38.65	37.80	38.50	38.55	38.17	11674	4.46	94	-	-
CADSYS	SM	30-May-2022	31.55	30.00	30.00	30.00	30.00	30.00	30.00	8000	2.40	4	8000	100.00
CALSOFT	EQ	30-May-2022	25.85	25.85	27.10	25.10	26.50	26.30	26.25	36915	9.69	302	18858	51.08
CAMLINFINE	EQ	30-May-2022	118.50	121.50	121.90	115.65	116.50	117.30	118.54	295263	349.99	9437	110265	37.34
CAMPUS	EQ	30-May-2022	355.85	356.00	364.40	347.10	356.00	359.20	356.90	1449532	5173.31	32516	322969	22.28
CAMS	EQ	30-May-2022	2088.20	2126.55	2138.50	2095.00	2127.00	2126.95	2111.55	136945	2891.66	15936	69373	50.66
CANBK	EQ	30-May-2022	198.05	200.90	209.70	200.50	209.00	209.00	205.09	13031523	26726.06	55835	3737901	28.68
CANDC	BZ	30-May-2022	4.00	3.80	4.15	3.80	4.00	4.00	4.00	6357	0.25	16	-	-
CANFINHOME	EQ	30-May-2022	467.85	473.00	483.60	468.55	480.00	479.05	478.05	347066	1659.16	6570	98735	28.45
CANTABIL	EQ	30-May-2022	1066.80	1085.00	1122.00	1060.60	1121.90	1114.85	1089.11	21328	232.29	2725	3560	16.69
CAPACITE	EQ	30-May-2022	110.60	112.00	117.95	110.40	111.30	111.50	113.51	341826	388.00	8178	130451	38.16
CAPLIPOINT	EQ	30-May-2022	732.60	737.35	767.10	735.65	764.00	756.95	753.79	89181	672.24	6778	31703	35.55
CAPTRUST	EQ	30-May-2022	99.40	101.00	105.90	101.00	105.90	105.65	103.76	7610	7.90	163	4625	60.78
CARBORUNIV	EQ	30-May-2022	695.00	702.00	720.00	696.65	707.50	708.20	710.69	51032	362.68	3127	20573	40.31
CAREERP	EQ	30-May-2022	110.80	110.95	116.50	109.10	113.05	113.40	113.15	20317	22.99	792	9761	48.04
CARERATING	EQ	30-May-2022	464.50	466.50	474.00	455.25	465.00	464.60	465.89	90747	422.78	3986	51398	56.64
CARTRADE	EQ	30-May-2022	618.50	620.00	632.10	615.30	622.00	625.80	624.05	79731	497.56	5588	33744	42.32
CASTROLIND	EQ	30-May-2022	107.55	109.00	109.25	107.65	108.95	108.50	108.34	421399	456.54	4772	231470	54.93
CCCL	BE	30-May-2022	2.25	2.35	2.35	2.25	2.35	2.30	2.31	197825	4.58	470	-	-
CCHHL	EQ	30-May-2022	6.95	7.15	7.35	6.95	7.05	7.15	7.08	65500	4.64	156	39021	59.57
CCL	EQ	30-May-2022	349.85	353.50	363.00	343.15	358.20	357.85	354.04	442317	1565.96	21321	193291	43.70
CDSL	EQ	30-May-2022	1082.20	1102.25	1128.00	1095.55	1128.00	1123.05	1116.86	390949	4366.34	24426	151564	38.77
CEATLTD	EQ	30-May-2022	1010.75	1018.45	1038.00	1013.55	1030.00	1028.25	1028.95	53357	549.02	3860	25224	47.27
CEBBCO	EQ	30-May-2022	58.65	59.55	60.20	58.20	58.40	58.65	59.28	259869	154.04	2214	157978	60.79
CELEBRITY	EQ	30-May-2022	14.60	15.00	15.30	14.15	14.50	14.40	14.76	110523	16.31	543	43147	39.04
CENTENKA	EQ	30-May-2022	473.00	476.00	495.80	476.00	494.05	493.70	489.56	33391	163.47	2952	12823	38.40
CENTEXT	EQ	30-May-2022	9.85	10.00	10.45	9.90	10.25	10.25	10.20	168582	17.19	551	102892	61.03
CENTRALBK	EQ	30-May-2022	18.30	18.50	19.05	18.20	18.90	18.90	18.74	4579063	858.21	8002	2062803	45.05
CENTRUM	EQ	30-May-2022	22.90	23.40	23.50	22.50	23.35	23.20	23.19	142778	33.12	787	68033	47.65
CENTUM	EQ	30-May-2022	467.05	474.05	474.95	459.20	461.25	461.30	464.16	4230	19.63	503	2284	54.00
CENTURYPLY	EQ	30-May-2022	540.15	544.90	551.00	530.25	543.00	536.65	539.03	92834	500.40	6601	44214	47.63
CENTURYTEX	EQ	30-May-2022	731.65	742.35	753.85	736.10	742.00	742.50	743.50	132600	985.89	4862	27481	20.72
CERA	EQ	30-May-2022	4046.20	4109.95	4250.00	4076.45	4249.10	4207.80	4167.61	7696	320.74	2254	3432	44.59
CEREBRAINT	EQ	30-May-2022	59.35	61.00	67.55	59.85	63.85	63.70	64.08	334364	214.25	4601	172091	51.47
CESC	EQ	30-May-2022	78.90	79.40	79.65	77.55	77.65	77.70	78.23	1500053	1173.50	9604	930328	62.02
CGCL	EQ	30-May-2022	637.50	640.70	651.10	631.15	643.00	644.75	643.48	23285	149.83	3201	9393	40.34
CGPOWER	EQ	30-May-2022	169.95	171.55	177.95	170.85	176.50	176.45	174.18	1002438	1746.05	7769	759745	75.79
CHALET	EQ	30-May-2022	292.95	293.75	301.55	293.60	297.50	297.15	296.77	145309	431.23	6133	55342	38.09
CHAMBLFERT	EQ	30-May-2022	350.10	356.55	362.85	355.00	361.15	361.15	359.43	1420552	5105.86	22741	262348	18.47
CHEMBOND	EQ	30-May-2022	162.50	162.60	166.10	162.60	164.40	164.30	164.73	7698	12.68	300	3518	45.70
CHEMCON	EQ	30-May-2022	286.65	289.00	292.90	282.00	284.95	284.05	285.27	184802	527.19	4608	120650	65.29
CHEMFAB	BE	30-May-2022	172.95	172.95	176.95	164.60	169.00	169.45	168.30	21666	36.46	180	-	-
CHEMPLASTS	EQ	30-May-2022	488.50	497.50	514.75	490.75	494.85	494.95	494.99	254885	1261.64	10281	218612	85.77
CHENNPETRO	EQ	30-May-2022	280.25	269.80	281.00	266.25	268.00	267.90	270.85	2855622	7734.38	26233	959153	33.59
CHOICEIN	EQ	30-May-2022	346.25	347.00	353.20	338.80	343.00	340.70	345.51	63394	219.03	3479	23707	37.40
CHOLAFIN	EQ	30-May-2022	656.70	661.90	678.90	661.00	677.00	676.60	673.03	1518848	10222.35	32661	548433	36.11
CHOLAHLDNG	EQ	30-May-2022	621.90	626.75	631.00	622.55	626.00	624.65	626.86	19184	120.26	2050	9691	50.52
CIGNITITEC	EQ	30-May-2022	454.90	454.90	471.65	454.90	468.70	468.60	465.95	260614	1214.34	10031	133119	51.08
CINELINE	BE	30-May-2022	121.45	125.95	127.50	120.00	127.50	127.50	126.48	11960	15.13	109	-	-
CINEVISTA	EQ	30-May-2022	12.95	13.45	13.45	12.65	13.05	12.90	13.05	15043	1.96	117	8723	57.99
CIPLA	EQ	30-May-2022	966.35	968.40	992.00	968.00	986.45	986.80	986.51	2171285	21420.02	61061	1203157	55.41
CLEAN	EQ	30-May-2022	1676.20	1702.00	1748.00	1699.05	1721.00	1716.90	1717.17	149785	2572.06	7743	96493	64.42
CLEDUCATE	EQ	30-May-2022	122.55	125.05	128.50	124.00	128.50	128.35	126.51	21910	27.72	899	14129	64.49
CLNINDIA	EQ	30-May-2022	458.65	460.95	464.00	459.15	461.45	462.45	462.19	7752	35.83	590	5218	67.31
CLSEL	EQ	30-May-2022	103.75	103.85	108.50	103.85	108.00	106.90	106.81	68580	73.25	2205	38208	55.71
CMICABLES	EQ	30-May-2022	28.50	29.00	29.20	28.00	28.40	28.20	28.42	20721	5.89	229	12422	59.95
CMSINFO	EQ	30-May-2022	229.20	231.95	234.95	226.05	230.00	229.45	231.76	226854	525.75	6607	102489	45.18
COALINDIA	EQ	30-May-2022	181.85	184.00	187.90	182.55	186.80	187.20	185.81	10577525	19653.66	66265	3081739	29.13
COASTCORP	EQ	30-May-2022	294.05	295.15	304.80	279.40	280.00	282.45	290.26	30849	89.54	1430	22237	72.08
COCHINSHIP	EQ	30-May-2022	322.55	323.20	329.00	323.20	327.95	326.75	325.78	138947	452.66	5332	59170	42.58
COFFEEDAY	EQ	30-May-2022	41.95	42.50	44.25	41.60	43.85	43.45	43.06	1841565	793.03	6350	822790	44.68
COFORGE	EQ	30-May-2022	3671.45	3775.00	3915.00	3752.55	3914.95	3898.30	3868.95	470643	18208.94	46676	62895	13.36
COLPAL	EQ	30-May-2022	1592.30	1592.60	1619.90	1592.60	1612.45	1608.85	1610.31	180376	2904.62	8790	91831	50.91
COMPINFO	EQ	30-May-2022	28.50	28.90	30.80	28.70	28.95	29.00	29.69	585495	173.85	2521	158862	27.13
COMPUSOFT	EQ	30-May-2022	22.45	22.95	22.95	22.25	22.35	22.45	22.58	85287	19.26	559	54327	63.70
CONCOR	EQ	30-May-2022	658.00	660.00	677.70	658.15	663.05	662.50	667.17	2304877	15377.54	53537	1266650	54.96
CONFIPET	EQ	30-May-2022	53.05	52.00	52.85	50.95	52.05	52.00	51.97	764558	397.32	6372	559636	73.20
CONSOFINVT	EQ	30-May-2022	134.75	136.90	138.00	133.10	135.50	135.90	135.21	5089	6.88	315	2128	41.82
CONSUMBEES	EQ	30-May-2022	73.35	75.00	75.42	73.23	74.54	74.76	74.43	10313	7.68	192	7165	69.48
CONTROLPR	EQ	30-May-2022	422.30	437.00	444.75	429.15	435.00	432.55	435.50	12880	56.09	787	8663	67.26
COOLCAPS	SM	30-May-2022	84.00	84.90	84.90	84.90	84.90	84.90	84.90	6000	5.09	2	6000	100.00
CORALFINAC	EQ	30-May-2022	36.75	36.50	37.45	36.50	37.35	37.30	37.28	7566	2.82	194	6379	84.31
CORDSCABLE	EQ	30-May-2022	51.95	53.40	60.00	52.25	55.80	55.70	57.13	114574	65.45	1280	60836	53.10
COROMANDEL	EQ	30-May-2022	938.80	947.00	959.90	943.75	953.00	951.75	952.49	463901	4418.59	19658	187941	40.51
COSMOFILMS	EQ	30-May-2022	1664.85	1690.00	1736.00	1666.00	1683.00	1686.65	1700.95	89144	1516.29	8071	40283	45.19
COUNCODOS	EQ	30-May-2022	4.30	4.50	4.65	4.30	4.65	4.60	4.51	52380	2.36	165	31966	61.03
CPSEETF	EQ	30-May-2022	33.74	34.90	34.90	33.79	33.85	33.95	33.92	304799	103.40	2594	186717	61.26
CRAFTSMAN	EQ	30-May-2022	2231.60	2269.00	2327.90	2257.40	2319.90	2303.55	2281.21	42839	977.25	3537	33877	79.08
CREATIVE	EQ	30-May-2022	480.65	480.10	504.65	480.10	504.65	504.65	499.41	10245	51.17	101	7973	77.82
CREDITACC	EQ	30-May-2022	980.95	994.90	1072.90	991.00	1014.85	1019.80	1043.12	551799	5755.93	30745	207646	37.63
CREST	EQ	30-May-2022	184.80	185.00	185.00	180.00	180.10	180.60	182.07	9498	17.29	149	7488	78.84
CRISIL	EQ	30-May-2022	3586.95	3657.90	3669.95	3590.00	3610.00	3609.70	3636.97	34535	1256.03	6227	20520	59.42
CROMPTON	EQ	30-May-2022	327.75	330.50	357.35	330.50	352.50	351.60	343.65	4435368	15242.01	76227	3085853	69.57
CROWN	EQ	30-May-2022	32.10	30.85	32.15	30.55	31.50	30.60	30.79	1107	0.34	33	1038	93.77
CSBBANK	EQ	30-May-2022	189.95	190.50	193.00	189.00	189.70	189.90	190.85	130380	248.83	3904	86093	66.03
CTE	EQ	30-May-2022	55.05	58.70	58.70	53.90	55.05	55.65	55.11	38118	21.01	537	25785	67.65
CUB	EQ	30-May-2022	126.60	132.50	139.25	125.60	138.50	138.60	134.70	10972377	14780.08	65024	3167749	28.87
CUBEXTUB	EQ	30-May-2022	25.35	27.15	27.15	25.15	25.30	25.40	25.93	17605	4.56	202	7507	42.64
CUMMINSIND	EQ	30-May-2022	1015.25	1028.05	1051.95	1016.15	1031.00	1030.40	1036.42	776721	8050.12	28422	255678	32.92
CUPID	EQ	30-May-2022	239.35	240.00	245.55	236.80	244.35	244.30	242.54	35675	86.53	1767	20701	58.03
CYBERMEDIA	BE	30-May-2022	19.35	19.00	20.30	19.00	19.95	20.10	20.16	10526	2.12	52	-	-
CYBERTECH	EQ	30-May-2022	143.00	146.90	149.00	144.40	146.40	145.80	146.34	59861	87.60	1454	26098	43.60
CYIENT	EQ	30-May-2022	780.80	789.00	824.80	786.00	806.80	808.85	813.36	182223	1482.13	13945	62156	34.11
DAAWAT	EQ	30-May-2022	85.45	86.00	87.70	80.70	81.10	81.30	84.17	5077489	4273.75	32037	1198506	23.60
DABUR	EQ	30-May-2022	497.70	501.40	510.50	500.00	510.00	510.10	507.32	1594338	8088.35	35194	967906	60.71
DALBHARAT	EQ	30-May-2022	1334.90	1345.10	1388.00	1339.50	1376.10	1374.10	1365.08	167668	2288.80	7587	85786	51.16
DALMIASUG	EQ	30-May-2022	363.75	376.75	376.75	366.00	374.00	372.35	370.79	158460	587.55	7778	42376	26.74
DAMODARIND	EQ	30-May-2022	49.25	47.55	49.00	47.35	48.15	48.20	48.36	19709	9.53	395	11760	59.67
DANGEE	EQ	30-May-2022	329.10	335.15	341.05	323.25	324.00	324.40	332.86	21731	72.33	210	18346	84.42
DATAMATICS	EQ	30-May-2022	304.10	307.00	334.70	302.20	324.00	325.50	326.34	767026	2503.14	29455	170614	22.24
DATAPATTNS	EQ	30-May-2022	738.85	742.00	771.40	741.25	755.00	753.70	755.52	288630	2180.67	18977	78365	27.15
DBCORP	EQ	30-May-2022	81.30	82.95	83.00	81.35	81.65	81.75	81.84	57824	47.32	1072	32855	56.82
DBL	EQ	30-May-2022	222.85	226.15	243.00	226.15	236.45	235.95	235.69	759723	1790.62	16552	190749	25.11
DBREALTY	EQ	30-May-2022	63.85	67.00	67.00	65.30	67.00	67.00	66.82	304615	203.56	841	272284	89.39
DBSTOCKBRO	EQ	30-May-2022	21.35	22.40	22.40	20.55	22.00	21.45	21.50	2504	0.54	92	2255	90.06
DCAL	EQ	30-May-2022	113.35	115.05	117.85	114.60	117.35	117.15	116.63	143229	167.05	3129	70812	49.44
DCBBANK	EQ	30-May-2022	82.70	84.00	85.00	82.90	83.85	83.95	83.98	648285	544.45	4131	357915	55.21
DCM	EQ	30-May-2022	73.10	77.00	77.40	74.60	77.20	76.65	76.24	46546	35.49	2159	16384	35.20
DCMFINSERV	BE	30-May-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	7794	0.23	32	-	-
DCMNVL	EQ	30-May-2022	181.00	182.00	186.95	174.00	177.00	176.65	179.40	52032	93.35	1273	37018	71.14
DCMSHRIRAM	EQ	30-May-2022	965.00	980.00	1010.00	974.00	1002.00	999.30	993.52	80867	803.43	5390	22800	28.19
DCMSRIND	EQ	30-May-2022	87.10	91.50	92.95	89.00	90.50	91.25	91.37	276575	252.70	4430	134819	48.75
DCW	EQ	30-May-2022	40.65	40.85	42.30	40.85	41.90	41.75	41.70	435567	181.64	1923	249718	57.33
DECCANCE	EQ	30-May-2022	470.65	470.70	484.05	470.70	477.55	479.90	476.20	8889	42.33	749	5985	67.33
DEEPAKFERT	EQ	30-May-2022	638.25	645.00	653.75	612.10	618.00	618.95	630.75	369864	2332.92	10663	190217	51.43
DEEPAKNTR	EQ	30-May-2022	1896.25	1931.10	1992.00	1915.00	1987.00	1986.20	1969.67	477139	9398.06	32257	143682	30.11
DEEPENR	BE	30-May-2022	89.55	89.55	90.50	86.00	86.55	89.40	89.01	9702	8.64	140	-	-
DEEPINDS	EQ	30-May-2022	199.25	204.80	212.50	202.15	207.00	207.35	208.50	66850	139.38	2789	26938	40.30
DELHIVERY	EQ	30-May-2022	541.55	535.50	541.55	511.75	520.50	521.25	525.58	898144	4720.43	29267	282408	31.44
DELPHIFX	EQ	30-May-2022	438.25	439.00	459.80	439.00	455.00	447.10	449.03	444	1.99	55	287	64.64
DELTACORP	EQ	30-May-2022	216.10	220.10	227.55	217.95	225.95	225.40	223.50	4192182	9369.73	44264	1241976	29.63
DELTAMAGNT	EQ	30-May-2022	84.15	88.30	88.30	80.05	80.05	81.45	82.91	14645	12.14	361	7507	51.26
DEN	EQ	30-May-2022	35.45	35.95	36.25	35.40	36.05	35.95	35.92	532813	191.39	2424	204166	38.32
DENORA	EQ	30-May-2022	710.80	710.80	742.85	692.10	708.95	711.35	722.79	36423	263.26	1792	19659	53.97
DESTINY	SM	30-May-2022	17.45	17.45	18.30	17.00	17.00	17.00	17.46	120000	20.95	16	102000	85.00
DEVIT	BE	30-May-2022	176.35	181.90	184.00	172.00	178.95	178.20	177.17	8832	15.65	251	-	-
DEVYANI	EQ	30-May-2022	157.25	157.25	164.50	156.45	163.50	163.25	161.15	1450433	2337.38	18370	587496	40.50
DFMFOODS	EQ	30-May-2022	205.55	206.60	210.70	203.10	204.00	204.15	205.56	149956	308.25	2890	112744	75.18
DGCONTENT	BE	30-May-2022	12.70	12.10	12.30	12.10	12.30	12.30	12.23	82	0.01	6	-	-
DHAMPURSUG	EQ	30-May-2022	242.40	240.00	240.00	225.00	231.40	231.55	232.10	535209	1242.23	14265	259623	48.51
DHANBANK	EQ	30-May-2022	12.60	12.70	13.25	12.65	12.85	12.85	12.89	392600	50.59	859	161496	41.13
DHANI	EQ	30-May-2022	54.30	54.30	54.90	52.00	52.60	52.65	53.18	1420560	755.47	10018	757972	53.36
DHANILOANS	N6	30-May-2022	990.03	990.05	990.05	990.00	990.00	990.00	990.03	15	0.15	2	15	100.00
DHANILOANS	N8	30-May-2022	1311.18	1280.00	1280.00	1250.00	1250.00	1250.00	1278.74	325	4.16	5	325	100.00
DHANILOANS	NX	30-May-2022	1037.90	1000.00	1000.00	973.00	973.00	973.00	988.67	90	0.89	3	90	100.00
DHANILOANS	Y5	30-May-2022	986.78	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	50	0.50	1	50	100.00
DHANUKA	EQ	30-May-2022	703.65	714.00	715.05	704.70	706.95	707.45	709.52	20192	143.27	2488	11352	56.22
DHANVARSHA	EQ	30-May-2022	80.20	81.25	83.00	78.35	81.20	80.50	80.19	1017997	816.29	3999	558077	54.82
DHARAMSI	EQ	30-May-2022	381.95	394.00	401.00	373.00	383.00	386.25	385.86	63946	246.74	6015	19210	30.04
DHARSUGAR	BE	30-May-2022	11.60	11.60	11.70	11.40	11.60	11.65	11.58	33063	3.83	183	-	-
DHRUV	EQ	30-May-2022	55.30	56.05	58.00	54.25	55.35	55.10	55.22	41658	23.00	356	24292	58.31
DHUNINV	EQ	30-May-2022	630.85	636.00	645.50	613.25	617.00	620.95	629.62	1628	10.25	199	1030	63.27
DIAMONDYD	EQ	30-May-2022	667.95	667.90	685.00	667.90	669.00	672.15	673.45	5098	34.33	710	3040	59.63
DIAPOWER	BZ	30-May-2022	1.85	1.85	1.85	1.85	1.85	1.85	1.85	503371	9.31	91	-	-
DICIND	EQ	30-May-2022	338.05	336.00	346.00	331.60	338.00	334.90	338.52	982	3.32	156	584	59.47
DIGISPICE	EQ	30-May-2022	29.40	29.60	29.60	28.75	29.25	29.25	29.29	80041	23.44	505	45444	56.78
DIGJAMLMTD	BE	30-May-2022	136.70	142.50	143.50	131.15	141.00	141.05	140.76	1854	2.61	76	-	-
DIL	EQ	30-May-2022	75.75	72.00	72.00	72.00	72.00	72.00	72.00	1055	0.76	29	1055	100.00
DISHTV	EQ	30-May-2022	12.60	12.65	14.00	12.65	13.40	13.40	13.31	2729230	363.31	4361	1091323	39.99
DIVISLAB	EQ	30-May-2022	3514.70	3575.00	3611.90	3530.30	3572.95	3566.50	3575.40	838443	29977.71	66605	367678	43.85
DIVOPPBEES	EQ	30-May-2022	42.65	43.65	44.20	41.37	43.59	43.57	43.46	17381	7.55	199	15177	87.32
DIXON	EQ	30-May-2022	3421.15	3484.00	3883.60	3460.00	3755.00	3804.05	3684.16	1009276	37183.33	90098	140353	13.91
DLF	EQ	30-May-2022	324.55	329.40	347.85	327.20	347.00	346.85	341.36	9568306	32662.19	82093	2191335	22.90
DLINKINDIA	EQ	30-May-2022	126.25	129.00	131.70	127.75	130.90	131.00	129.91	133264	173.12	3298	69125	51.87
DMART	EQ	30-May-2022	3613.85	3660.00	3824.90	3645.00	3805.00	3796.40	3745.53	429986	16105.26	38359	155788	36.23
DNAMEDIA	EQ	30-May-2022	2.15	2.25	2.25	2.10	2.10	2.10	2.12	51960	1.10	136	40071	77.12
DODLA	EQ	30-May-2022	486.80	489.95	500.00	488.05	500.00	496.95	493.45	8119	40.06	923	4543	55.96
DOLATALGO	EQ	30-May-2022	76.20	78.00	78.80	75.05	77.70	77.05	77.19	117600	90.78	3446	55314	47.04
DOLLAR	EQ	30-May-2022	450.85	458.70	474.70	455.10	472.70	470.00	465.18	85119	395.95	5033	40391	47.45
DONEAR	EQ	30-May-2022	51.45	50.05	54.00	50.05	53.75	53.70	53.18	25339	13.47	675	13117	51.77
DPABHUSHAN	EQ	30-May-2022	403.90	408.90	412.90	400.05	402.00	401.90	406.21	10453	42.46	284	6324	60.50
DPSCLTD	EQ	30-May-2022	12.35	12.70	12.80	12.00	12.30	12.20	12.30	120849	14.86	693	83632	69.20
DPWIRES	EQ	30-May-2022	313.60	318.80	329.25	311.05	324.95	323.55	326.46	18219	59.48	351	7772	42.66
DRCSYSTEMS	BE	30-May-2022	43.15	41.00	43.15	41.00	43.15	43.15	42.28	123	0.05	4	-	-
DREDGECORP	EQ	30-May-2022	292.90	297.90	305.25	297.00	302.20	303.10	302.10	48141	145.43	2114	18859	39.17
DRL	SM	30-May-2022	15.90	16.65	16.65	16.65	16.65	16.65	16.65	6000	1.00	1	6000	100.00
DRREDDY	EQ	30-May-2022	4390.50	4404.00	4426.75	4351.10	4364.30	4370.30	4373.84	464803	20329.74	44086	217057	46.70
DSPN50ETF	EQ	30-May-2022	163.76	164.00	167.25	164.00	167.00	167.00	166.90	507	0.85	33	370	72.98
DSPNEWETF	EQ	30-May-2022	185.00	189.47	189.47	186.00	188.00	188.34	188.52	2152	4.06	73	2024	94.05
DSPQ50ETF	EQ	30-May-2022	154.11	158.43	158.95	155.00	157.25	157.25	157.77	13038	20.57	132	11290	86.59
DSSL	EQ	30-May-2022	274.50	272.50	284.95	272.50	277.30	278.90	280.57	30024	84.24	1838	15060	50.16
DTIL	EQ	30-May-2022	223.50	225.25	233.50	220.00	229.00	229.60	225.61	11951	26.96	588	6762	56.58
DUCON	EQ	30-May-2022	20.55	20.90	21.55	20.20	20.80	20.70	20.87	173770	36.27	1005	76610	44.09
DUGLOBAL	SM	30-May-2022	456.00	465.00	475.00	465.00	475.00	474.00	472.50	6000	28.35	3	6000	100.00
DVL	EQ	30-May-2022	215.25	215.50	219.95	215.50	216.00	217.25	217.84	17575	38.29	592	11329	64.46
DWARKESH	EQ	30-May-2022	104.55	106.00	109.50	105.65	108.00	107.80	107.80	1649471	1778.06	20435	472250	28.63
DYNAMATECH	EQ	30-May-2022	1797.60	1830.00	1893.70	1815.00	1859.00	1860.55	1856.89	4247	78.86	1048	2376	55.95
DYNAMIC	SM	30-May-2022	14.05	14.65	14.65	14.05	14.05	14.05	14.37	10000	1.44	4	10000	100.00
DYNPRO	EQ	30-May-2022	478.40	481.10	495.00	478.55	493.00	493.40	489.82	18208	89.19	1174	12642	69.43
DYNPRO-RE	BE	30-May-2022	30.85	19.00	34.00	19.00	34.00	28.35	22.21	24205	5.38	362	-	-
E2E	EQ	30-May-2022	116.50	112.00	122.00	111.90	122.00	121.85	120.64	793	0.96	27	684	86.25
EASEMYTRIP	EQ	30-May-2022	394.95	392.00	405.95	375.25	377.00	377.45	387.66	3970471	15391.78	59298	1963497	49.45
EASTSILK	EQ	30-May-2022	5.25	5.50	5.50	5.30	5.50	5.50	5.46	35998	1.97	127	21665	60.18
EASUNREYRL	BZ	30-May-2022	2.05	2.15	2.15	1.95	2.15	2.15	2.01	10944	0.22	13	-	-
EBANK	EQ	30-May-2022	3690.20	3850.00	3850.00	3849.50	3849.50	3849.50	3849.75	2	0.08	2	2	100.00
EBBETF0423	EQ	30-May-2022	1167.01	1167.00	1170.00	1165.55	1167.52	1167.53	1167.98	1834	21.42	69	1625	88.60
EBBETF0425	EQ	30-May-2022	1063.58	1061.58	1064.50	1061.58	1062.00	1062.38	1062.76	3183	33.83	52	2998	94.19
EBBETF0430	EQ	30-May-2022	1171.69	1188.00	1188.00	1165.00	1171.05	1171.02	1172.20	6451	75.62	209	5604	86.87
EBBETF0431	EQ	30-May-2022	1044.71	1045.00	1046.85	1042.00	1042.20	1042.43	1043.52	8194	85.51	160	6370	77.74
ECLERX	EQ	30-May-2022	2054.70	2065.00	2134.95	2050.00	2116.40	2117.40	2104.44	67931	1429.57	10609	40233	59.23
ECLFINANCE	NG	30-May-2022	1002.00	990.15	990.15	990.15	990.15	990.15	990.15	6	0.06	5	6	100.00
ECLFINANCE	NH	30-May-2022	1412.00	1410.00	1414.00	1400.00	1400.00	1400.00	1404.12	83	1.17	3	83	100.00
ECLFINANCE	NI	30-May-2022	1067.84	1068.00	1068.99	1068.00	1068.99	1068.99	1068.23	130	1.39	4	130	100.00
ECLFINANCE	NJ	30-May-2022	970.00	970.00	970.00	950.01	969.98	969.98	954.02	403	3.84	24	353	87.59
ECLFINANCE	NK	30-May-2022	985.00	986.00	990.80	986.00	990.00	990.53	990.25	160	1.58	6	160	100.00
ECLFINANCE	NO	30-May-2022	990.00	1000.00	1000.00	995.15	1000.00	1000.00	999.92	61	0.61	4	61	100.00
ECLFINANCE	NP	30-May-2022	1035.43	1007.93	1046.80	1007.93	1046.80	1046.80	1013.15	8	0.08	6	7	87.50
ECLFINANCE	NQ	30-May-2022	1429.69	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	11	0.15	1	11	100.00
ECLFINANCE	NR	30-May-2022	1010.00	1000.25	1010.00	1000.25	1010.00	1010.00	1009.36	317	3.20	8	317	100.00
ECLFINANCE	NS	30-May-2022	1000.01	991.10	991.10	991.10	991.10	991.10	991.10	4	0.04	2	4	100.00
EDELWEISS	EQ	30-May-2022	53.45	54.60	56.00	54.05	55.30	55.50	55.22	1867053	1030.98	8742	665321	35.63
EDUCOMP	BZ	30-May-2022	3.35	3.30	3.45	3.25	3.40	3.35	3.36	20686	0.69	68	-	-
EICHERMOT	EQ	30-May-2022	2742.10	2755.30	2796.00	2742.85	2765.00	2758.45	2770.58	589423	16330.45	30219	203693	34.56
EIDPARRY	EQ	30-May-2022	528.80	535.00	569.80	520.55	562.70	558.05	550.86	1789655	9858.44	45821	525696	29.37
EIFFL	EQ	30-May-2022	114.70	111.20	114.90	104.95	105.65	106.30	108.50	10827	11.75	708	6404	59.15
EIHAHOTELS	EQ	30-May-2022	371.75	376.10	384.70	370.65	377.80	377.20	376.34	10956	41.23	604	5760	52.57
EIHOTEL	EQ	30-May-2022	127.65	128.30	135.35	128.30	135.00	134.70	133.08	521157	693.55	8345	234444	44.99
EIMCOELECO	EQ	30-May-2022	321.45	323.20	329.95	321.50	327.95	326.90	326.25	997	3.25	130	751	75.33
EKC	EQ	30-May-2022	163.80	171.95	171.95	171.95	171.95	171.95	171.95	13814	23.75	126	13814	100.00
ELDEHSG	EQ	30-May-2022	557.70	589.00	598.95	566.35	588.30	574.30	582.19	2600	15.14	248	1516	58.31
ELECON	EQ	30-May-2022	192.05	198.00	203.30	194.00	198.95	199.05	200.19	607333	1215.84	8359	268525	44.21
ELECTCAST	EQ	30-May-2022	34.30	34.80	35.25	34.05	34.70	34.40	34.67	433586	150.31	1610	275700	63.59
ELECTHERM	EQ	30-May-2022	106.40	104.45	107.95	104.45	106.45	106.30	106.49	7070	7.53	204	5096	72.08
ELGIEQUIP	EQ	30-May-2022	333.65	336.90	348.65	332.30	336.05	336.60	339.53	178564	606.27	5454	74875	41.93
ELGIRUBCO	BE	30-May-2022	31.80	31.00	33.25	31.00	32.40	32.35	32.49	2922	0.95	57	-	-
EMAMILTD	EQ	30-May-2022	409.70	409.70	423.45	409.35	417.90	418.45	417.06	122218	509.72	7036	54450	44.55
EMAMIPAP	EQ	30-May-2022	147.85	154.45	154.45	147.25	149.50	149.85	149.31	57243	85.47	1491	29483	51.50
EMAMIREAL	EQ	30-May-2022	61.70	62.45	65.45	61.00	64.15	64.15	63.80	112002	71.46	991	53889	48.11
EMBASSY	RR	30-May-2022	375.88	376.10	383.00	375.90	380.50	380.55	378.08	582581	2202.65	3101	542809	93.17
EMKAY	EQ	30-May-2022	79.40	80.45	83.00	79.05	79.50	79.55	80.60	56061	45.18	1018	25844	46.10
EMMBI	EQ	30-May-2022	92.05	93.50	94.00	91.10	92.40	92.85	92.48	13424	12.41	273	9607	71.57
ENDURANCE	EQ	30-May-2022	1284.50	1292.65	1299.00	1261.55	1268.00	1271.10	1280.02	42777	547.55	5173	15332	35.84
ENERGYDEV	EQ	30-May-2022	15.15	15.80	15.80	14.45	14.65	14.60	14.93	102401	15.29	486	67824	66.23
ENGINERSIN	EQ	30-May-2022	59.70	60.65	60.65	59.10	59.65	59.70	59.80	676899	404.76	4139	371333	54.86
ENIL	EQ	30-May-2022	179.40	182.05	194.80	180.05	187.90	185.45	186.28	41198	76.74	958	22864	55.50
EPL	EQ	30-May-2022	163.70	165.50	166.00	162.00	165.20	165.05	164.54	154091	253.55	6956	99946	64.86
EQUIPPP	BE	30-May-2022	61.50	60.00	62.50	59.00	62.00	61.10	60.88	18855	11.48	208	-	-
EQUITAS	EQ	30-May-2022	94.55	95.00	97.60	94.55	96.40	96.75	96.33	1064430	1025.38	17093	700693	65.83
EQUITASBNK	EQ	30-May-2022	43.60	44.95	44.95	42.75	43.30	43.30	43.64	3818066	1666.23	18888	3310507	86.71
ERFLNCDI	N3	30-May-2022	993.32	963.01	963.01	963.01	963.01	963.01	963.01	1	0.01	1	1	100.00
ERFLNCDI	N5	30-May-2022	896.70	894.00	894.00	885.80	885.80	885.80	888.92	639	5.68	6	639	100.00
ERIS	EQ	30-May-2022	691.90	695.40	704.95	686.40	690.50	689.40	693.42	21253	147.37	3619	7824	36.81
EROSMEDIA	EQ	30-May-2022	27.55	28.80	28.90	27.65	28.35	28.60	28.62	488730	139.87	1770	324301	66.36
ESABINDIA	EQ	30-May-2022	3513.65	3600.00	3600.00	3282.00	3322.00	3322.10	3338.32	29889	997.79	7710	8146	27.25
ESCORTS	EQ	30-May-2022	1626.30	1634.40	1651.15	1620.80	1634.00	1637.95	1636.78	210535	3445.99	10478	76193	36.19
ESSARSHPNG	EQ	30-May-2022	7.35	7.95	7.95	7.40	7.50	7.50	7.56	127306	9.62	462	95032	74.65
ESSEN-RE	BE	30-May-2022	0.15	0.15	0.15	0.10	0.15	0.10	0.12	11054528	12.79	737	-	-
ESSENTIA	BE	30-May-2022	1.85	1.85	1.85	1.80	1.85	1.85	1.82	22266	0.40	17	-	-
ESTER	EQ	30-May-2022	132.55	134.40	136.00	132.10	133.50	133.45	134.31	142565	191.47	5529	31860	22.35
ETHOSLTD	EQ	30-May-2022	878.00	825.00	839.95	773.00	801.40	803.10	804.03	2637898	21209.56	87129	705102	26.73
EUROBOND	SM	30-May-2022	107.35	108.05	109.95	106.00	108.40	107.60	107.84	22000	23.72	11	16000	72.73
EUROTEXIND	BE	30-May-2022	8.90	8.50	8.90	8.50	8.90	8.65	8.75	1142	0.10	6	-	-
EVEREADY	EQ	30-May-2022	314.55	313.00	316.65	313.00	314.55	315.85	315.14	101608	320.21	1084	77181	75.96
EVERESTIND	EQ	30-May-2022	585.05	570.00	582.00	557.65	571.00	572.00	568.53	35890	204.05	3029	16110	44.89
EXCEL	BE	30-May-2022	6.20	6.25	6.30	5.90	6.05	6.05	6.00	69115	4.15	164	-	-
EXCELINDUS	EQ	30-May-2022	1310.85	1338.70	1348.65	1230.00	1247.95	1241.20	1263.40	83025	1048.94	8820	38030	45.81
EXIDEIND	EQ	30-May-2022	144.85	146.00	148.10	145.40	147.55	147.55	146.92	1374867	2020.01	15932	514542	37.42
EXPLEOSOL	EQ	30-May-2022	1239.25	1268.10	1288.00	1219.05	1274.95	1266.75	1239.75	28812	357.20	3654	15212	52.80
EXXARO	EQ	30-May-2022	114.30	116.40	117.75	113.85	114.55	115.30	116.10	285459	331.40	1995	25942	9.09
FACT	EQ	30-May-2022	121.35	122.25	126.30	122.15	122.80	123.00	123.55	207618	256.52	4651	36308	17.49
FAIRCHEMOR	EQ	30-May-2022	1319.65	1321.00	1345.00	1311.45	1327.80	1326.50	1327.18	6131	81.37	1773	2427	39.59
FCL	EQ	30-May-2022	178.00	180.65	190.00	179.00	185.40	185.10	185.33	548432	1016.40	6610	164052	29.91
FCONSUMER	EQ	30-May-2022	2.20	2.25	2.30	2.10	2.15	2.10	2.16	15641668	337.73	7151	9252692	59.15
FCSSOFT	EQ	30-May-2022	3.05	3.10	3.20	3.05	3.20	3.15	3.14	4487231	140.90	4228	2596552	57.87
FDC	EQ	30-May-2022	245.65	246.00	246.90	244.25	245.00	245.05	245.20	53859	132.06	3327	32859	61.01
FEDERALBNK	EQ	30-May-2022	86.90	87.90	90.45	87.60	90.20	90.15	89.33	10333214	9230.98	38961	2799189	27.09
FEL	EQ	30-May-2022	2.95	3.00	3.05	2.85	2.95	2.95	2.94	822610	24.20	1351	547748	66.59
FELDVR	BE	30-May-2022	7.70	8.05	8.05	7.45	7.85	8.00	7.87	41403	3.26	133	-	-
FELIX	SM	30-May-2022	18.00	17.90	17.90	17.90	17.90	17.90	17.90	4000	0.72	1	4000	100.00
FIBERWEB	EQ	30-May-2022	47.30	44.30	45.00	40.50	41.50	41.70	42.65	219994	93.84	2445	155784	70.81
FIEMIND	EQ	30-May-2022	921.50	929.00	981.00	921.50	970.00	967.40	955.10	35979	343.63	3902	18905	52.54
FILATEX	EQ	30-May-2022	111.70	112.90	114.25	111.05	112.85	112.80	112.88	156199	176.32	2887	61069	39.10
FINCABLES	EQ	30-May-2022	362.55	376.00	380.00	365.00	373.95	373.20	371.16	483045	1792.85	17492	309010	63.97
FINEORG	EQ	30-May-2022	4095.70	4502.25	4679.95	4323.60	4529.00	4507.70	4509.84	328201	14801.35	56599	64820	19.75
FINOPB	EQ	30-May-2022	242.55	243.10	255.10	243.10	253.95	250.85	250.63	57188	143.33	2739	24038	42.03
FINPIPE	EQ	30-May-2022	144.40	146.00	154.50	144.40	154.50	153.10	150.97	469778	709.22	10256	247087	52.60
FLEXITUFF	BE	30-May-2022	25.60	26.80	26.80	25.15	26.60	25.65	26.55	19640	5.21	78	-	-
FLFL	EQ	30-May-2022	14.40	14.50	14.85	13.90	14.25	14.25	14.34	157625	22.60	889	101337	64.29
FLUOROCHEM	EQ	30-May-2022	2724.80	2751.00	2821.90	2730.10	2804.90	2806.35	2803.86	73659	2065.30	9685	53414	72.52
FMGOETZE	EQ	30-May-2022	271.65	273.45	273.45	270.10	270.20	270.35	270.66	10305	27.89	261	7529	73.06
FMNL	EQ	30-May-2022	4.80	4.85	5.10	4.70	4.95	4.90	4.87	217725	10.60	482	89486	41.10
FOCE	SM	30-May-2022	329.50	339.00	356.00	339.00	356.00	356.00	347.50	1200	4.17	2	1200	100.00
FOCUS	BE	30-May-2022	86.40	86.40	90.70	82.50	89.80	89.80	87.12	2650	2.31	25	-	-
FOODSIN	EQ	30-May-2022	75.95	76.50	77.45	74.00	75.00	74.95	75.61	24040	18.18	525	13505	56.18
FORCEMOT	EQ	30-May-2022	1036.55	1039.00	1047.00	1025.00	1031.00	1031.15	1035.32	15533	160.82	2687	7038	45.31
FORTIS	EQ	30-May-2022	234.70	238.00	245.70	234.00	244.00	244.70	240.38	1021995	2456.63	19416	477304	46.70
FOSECOIND	EQ	30-May-2022	1619.50	1621.00	1643.75	1540.35	1554.00	1553.70	1574.59	6708	105.62	1244	4159	62.00
FRETAIL	EQ	30-May-2022	8.95	8.55	8.55	8.55	8.55	8.55	8.55	629588	53.83	2431	626000	99.43
FSC	EQ	30-May-2022	26.25	26.80	26.80	26.00	26.65	26.45	26.36	29831	7.86	482	23342	78.25
FSL	EQ	30-May-2022	107.70	109.00	111.25	108.45	110.70	110.80	110.43	2484407	2743.47	14996	589160	23.71
GABRIEL	EQ	30-May-2022	119.40	120.90	120.95	117.35	118.10	118.45	118.71	227149	269.64	4365	111970	49.29
GAEL	EQ	30-May-2022	302.20	324.75	345.00	308.10	336.80	339.80	332.23	2013471	6689.30	45608	521693	25.91
GAIL	EQ	30-May-2022	142.80	145.05	146.00	141.50	144.00	143.75	143.70	10172233	14617.58	76198	2981284	29.31
GAL	EQ	30-May-2022	3.20	3.30	3.35	3.20	3.35	3.35	3.34	134681	4.49	246	127817	94.90
GALAXYSURF	EQ	30-May-2022	2878.40	2870.00	2918.40	2830.00	2887.15	2896.20	2876.37	13996	402.58	3973	6714	47.97
GALLANTT	EQ	30-May-2022	70.70	71.50	73.55	70.25	71.15	70.75	72.07	46978	33.86	1133	24151	51.41
GALLISPAT	EQ	30-May-2022	66.95	68.20	70.00	65.00	66.00	66.00	65.98	61354	40.48	1384	32357	52.74
GANDHITUBE	EQ	30-May-2022	373.05	373.05	376.70	366.15	369.90	368.95	369.91	1387	5.13	123	1089	78.51
GANECOS	EQ	30-May-2022	628.00	630.00	655.00	615.00	625.00	624.70	625.40	23026	144.01	2777	13271	57.63
GANESHBE	EQ	30-May-2022	123.30	119.10	124.05	114.85	122.80	122.20	120.23	267467	321.57	4019	134552	50.31
GANESHHOUC	EQ	30-May-2022	261.50	260.40	272.00	255.55	260.50	262.35	265.37	37739	100.15	1092	18004	47.71
GANGAFORGE	EQ	30-May-2022	6.35	6.65	6.65	6.30	6.65	6.60	6.52	133974	8.74	498	97821	73.01
GANGESSECU	EQ	30-May-2022	118.05	120.25	124.20	119.45	123.35	123.15	121.55	1620	1.97	70	1009	62.28
GARFIBRES	EQ	30-May-2022	2879.35	2831.35	2968.00	2831.35	2940.00	2957.60	2915.41	12716	370.72	3897	6209	48.83
GATEWAY	EQ	30-May-2022	74.95	75.00	76.00	74.70	75.75	75.25	75.10	587619	441.32	2365	541778	92.20
GATI	EQ	30-May-2022	133.45	135.70	135.95	133.80	135.30	135.20	134.88	479247	646.42	5570	167441	34.94
GAYAHWS	BE	30-May-2022	0.60	0.55	0.65	0.55	0.60	0.60	0.61	206174	1.26	56	-	-
GAYAPROJ	EQ	30-May-2022	17.90	18.45	18.45	17.80	18.30	18.15	18.02	1530044	275.72	1989	1088292	71.13
GEECEE	EQ	30-May-2022	128.85	132.55	132.60	126.15	126.65	128.55	129.55	5534	7.17	277	3080	55.66
GEEKAYWIRE	EQ	30-May-2022	76.65	79.00	81.20	75.25	75.90	75.65	77.50	45493	35.26	714	25405	55.84
GENCON	EQ	30-May-2022	34.30	35.15	35.90	34.50	35.20	35.00	35.17	81326	28.60	840	37402	45.99
GENESYS	BE	30-May-2022	416.70	428.00	437.50	428.00	437.50	437.50	436.45	1957	8.54	25	-	-
GENUSPAPER	EQ	30-May-2022	17.40	17.90	17.90	17.10	17.30	17.25	17.55	172051	30.20	798	111775	64.97
GENUSPOWER	EQ	30-May-2022	85.00	85.80	87.75	85.10	86.80	86.70	86.50	484580	419.15	6104	138733	28.63
GEOJITFSL	EQ	30-May-2022	50.05	51.05	51.20	49.75	49.95	49.90	50.36	494734	249.15	4356	320543	64.79
GEPIL	EQ	30-May-2022	177.50	177.80	183.00	177.00	180.00	179.25	179.26	90374	162.00	3166	33745	37.34
GESHIP	EQ	30-May-2022	406.50	408.00	409.10	397.20	402.35	402.50	401.95	294337	1183.07	6348	189504	64.38
GET&D	EQ	30-May-2022	101.05	102.05	105.00	100.80	104.20	104.20	103.75	62060	64.39	1520	33664	54.24
GFLLIMITED	EQ	30-May-2022	64.55	64.80	68.70	64.60	67.20	67.40	67.59	58536	39.56	918	39529	67.53
GHCL	EQ	30-May-2022	593.10	604.00	623.75	601.15	622.00	620.00	613.59	446311	2738.52	12643	246317	55.19
GICHSGFIN	EQ	30-May-2022	122.90	124.80	128.85	124.80	126.00	126.25	126.51	82037	103.78	1600	47912	58.40
GICL	SM	30-May-2022	29.00	29.05	30.35	29.00	30.35	30.35	29.64	97500	28.90	11	75000	76.92
GICRE	EQ	30-May-2022	115.15	119.00	122.80	118.00	120.00	119.95	120.68	2432196	2935.28	23073	240753	9.90
GILLANDERS	EQ	30-May-2022	62.20	60.35	65.30	59.95	65.30	64.85	63.88	5062	3.23	218	3709	73.27
GILLETTE	EQ	30-May-2022	4863.65	4885.00	4896.00	4835.30	4877.50	4865.20	4865.34	12316	599.22	1404	11288	91.65
GILT5YBEES	EQ	30-May-2022	48.85	48.95	48.95	48.51	48.60	48.79	48.87	31512	15.40	188	27528	87.36
GINNIFILA	EQ	30-May-2022	36.75	37.65	39.40	36.75	39.05	38.95	38.55	107796	41.55	906	62765	58.23
GIPCL	EQ	30-May-2022	84.20	84.45	87.25	84.35	85.65	85.80	85.87	186279	159.96	2769	61450	32.99
GISOLUTION	BE	30-May-2022	4.05	4.05	4.05	4.05	4.05	4.05	4.05	11	0.00	1	-	-
GKWLIMITED	EQ	30-May-2022	582.45	569.80	589.95	568.25	586.00	586.00	579.34	28	0.16	8	16	57.14
GLAND	EQ	30-May-2022	2905.85	2960.00	2977.00	2868.30	2914.95	2919.95	2943.77	121229	3568.71	14641	78820	65.02
GLAXO	EQ	30-May-2022	1517.20	1520.00	1537.15	1515.00	1520.00	1518.50	1524.79	17305	263.86	2711	10947	63.26
GLENMARK	EQ	30-May-2022	397.90	388.30	411.00	388.30	408.30	409.45	403.19	1461105	5891.07	20865	179999	12.32
GLFL	BE	30-May-2022	2.45	2.45	2.45	2.35	2.35	2.35	2.41	4796	0.12	11	-	-
GLOBAL	EQ	30-May-2022	96.95	101.75	101.75	97.30	99.70	99.25	100.89	47463	47.89	416	38415	80.94
GLOBALVECT	EQ	30-May-2022	44.45	45.90	45.90	43.60	44.55	44.80	44.94	5244	2.36	145	3582	68.31
GLOBE	EQ	30-May-2022	6.55	6.70	7.85	6.55	7.85	7.85	7.47	4305813	321.47	2616	1909730	44.35
GLOBUSSPR	EQ	30-May-2022	954.00	988.00	1040.00	980.00	1029.00	1031.65	1007.00	188478	1897.98	9371	85456	45.34
GLS	EQ	30-May-2022	421.75	428.00	428.00	421.50	425.00	425.25	425.01	37669	160.10	2152	28131	74.68
GMBREW	EQ	30-May-2022	561.45	574.60	588.00	564.15	583.05	584.10	577.56	21250	122.73	1694	8953	42.13
GMDCLTD	EQ	30-May-2022	142.50	143.35	146.20	138.75	142.80	142.10	142.22	5489310	7806.63	38100	1497344	27.28
GMMPFAUDLR	EQ	30-May-2022	4205.20	4245.20	4245.20	4151.85	4179.00	4173.45	4180.05	40994	1713.57	13523	20281	49.47
GMRINFRA	EQ	30-May-2022	37.90	38.00	38.85	37.90	38.30	38.40	38.42	7655983	2941.52	38934	2286127	29.86
GMRP&UI	EQ	30-May-2022	21.15	20.80	22.00	20.80	20.85	21.05	21.44	666138	142.84	2601	535423	80.38
GNA	EQ	30-May-2022	514.30	531.00	531.00	511.70	516.00	516.70	520.03	14065	73.14	1339	7144	50.79
GNFC	EQ	30-May-2022	626.30	631.95	657.35	631.20	654.05	654.85	645.74	1910643	12337.72	35475	410674	21.49
GOACARBON	EQ	30-May-2022	436.00	474.00	476.00	446.20	473.90	470.45	463.38	98778	457.71	6253	37291	37.75
GOCLCORP	EQ	30-May-2022	238.00	253.50	254.95	248.25	254.90	252.95	251.47	30513	76.73	991	20908	68.52
GOCOLORS	EQ	30-May-2022	1027.40	1048.00	1048.00	992.30	1010.85	1015.55	1006.78	71499	719.84	7788	26695	37.34
GODFRYPHLP	EQ	30-May-2022	1225.20	1246.60	1246.60	1175.10	1195.00	1189.55	1207.09	41777	504.29	3865	14042	33.61
GODHA	BE	30-May-2022	8.95	8.55	8.95	8.55	8.55	8.55	8.56	1236962	105.92	1226	-	-
GODREJAGRO	EQ	30-May-2022	525.75	526.00	531.30	523.05	525.00	525.35	526.23	95889	504.60	4595	40915	42.67
GODREJCP	EQ	30-May-2022	784.10	788.00	800.35	784.10	799.40	796.50	793.00	974857	7730.60	54554	584552	59.96
GODREJIND	EQ	30-May-2022	484.70	479.90	487.90	467.65	483.25	484.30	479.07	378208	1811.90	14353	85346	22.57
GODREJPROP	EQ	30-May-2022	1305.75	1320.00	1360.00	1316.10	1357.00	1356.85	1344.76	529268	7117.38	18437	136769	25.84
GOENKA	BZ	30-May-2022	2.30	2.35	2.35	2.20	2.30	2.25	2.23	180212	4.03	335	-	-
GOKEX	EQ	30-May-2022	443.55	449.00	456.00	440.00	447.00	447.60	446.85	424219	1895.61	20724	129609	30.55
GOKUL	EQ	30-May-2022	34.25	34.95	35.70	34.10	35.70	35.25	35.11	341517	119.92	5150	88462	25.90
GOKULAGRO	BE	30-May-2022	108.50	108.00	112.80	105.00	107.00	107.35	109.00	92303	100.61	963	-	-
GOLDBEES	EQ	30-May-2022	44.08	44.28	44.38	43.88	43.96	43.98	44.03	2903680	1278.38	11008	2427818	83.61
GOLDENTOBC	EQ	30-May-2022	100.10	100.20	103.90	100.15	101.50	101.60	101.68	17983	18.29	288	14212	79.03
GOLDIAM	EQ	30-May-2022	137.00	138.35	143.85	137.00	141.35	140.60	140.16	103806	145.49	2036	39887	38.42
GOLDSHARE	EQ	30-May-2022	43.90	44.10	44.10	43.80	43.95	43.90	43.89	69564	30.53	285	57433	82.56
GOLDTECH	EQ	30-May-2022	60.40	60.80	61.55	58.70	58.80	59.15	59.39	18908	11.23	280	10336	54.66
GOODLUCK	EQ	30-May-2022	294.60	300.00	300.00	281.95	283.30	285.00	290.91	19253	56.01	979	10043	52.16
GOODYEAR	EQ	30-May-2022	947.15	962.00	973.00	957.55	964.50	962.55	965.01	36189	349.23	2718	22284	61.58
GPIL	EQ	30-May-2022	276.35	284.00	292.00	273.65	289.50	290.65	283.83	804996	2284.85	12998	415932	51.67
GPPL	EQ	30-May-2022	80.20	81.75	82.05	80.85	81.05	81.05	81.30	318605	259.03	5850	195253	61.28
GPTINFRA	EQ	30-May-2022	87.95	90.00	90.00	85.05	86.70	86.65	87.57	73100	64.01	580	59751	81.74
GRANULES	EQ	30-May-2022	267.30	267.00	275.60	267.00	272.15	271.40	272.07	1020761	2777.14	24307	374260	36.66
GRAPHITE	EQ	30-May-2022	439.65	441.10	460.00	441.10	449.00	448.25	452.11	537386	2429.59	15468	162431	30.23
GRASIM	EQ	30-May-2022	1396.70	1410.00	1449.00	1403.10	1442.00	1441.00	1431.15	781271	11181.15	34683	241631	30.93
GRAUWEIL	EQ	30-May-2022	73.70	75.90	75.90	73.25	74.10	74.35	74.43	529290	393.97	3889	245063	46.30
GRAVITA	BE	30-May-2022	259.65	260.00	272.50	258.00	264.65	265.95	266.92	61682	164.64	1046	-	-
GREAVESCOT	EQ	30-May-2022	150.85	152.00	156.70	151.15	153.00	153.25	153.99	950803	1464.17	11335	251195	26.42
GREENLAM	EQ	30-May-2022	319.10	325.50	328.00	318.85	324.00	323.30	322.34	76006	245.00	4025	14282	18.79
GREENPANEL	EQ	30-May-2022	468.75	473.50	508.95	469.40	508.00	501.20	492.32	417579	2055.84	15602	239599	57.38
GREENPLY	EQ	30-May-2022	169.65	174.05	179.75	171.90	179.50	178.75	176.95	113372	200.61	2891	61338	54.10
GREENPOWER	EQ	30-May-2022	9.05	8.60	9.40	8.60	8.65	8.60	8.80	19440047	1711.04	21295	7280469	37.45
GRINDWELL	EQ	30-May-2022	1743.30	1775.00	1794.00	1741.10	1769.00	1773.85	1778.17	53588	952.89	3925	42408	79.14
GRINFRA	EQ	30-May-2022	1389.15	1449.00	1449.85	1383.00	1409.00	1401.95	1410.37	7369	103.93	1776	3387	45.96
GROBTEA	EQ	30-May-2022	905.60	914.55	940.00	905.60	906.05	913.85	915.79	369	3.38	140	240	65.04
GRPLTD	EQ	30-May-2022	1341.10	1370.00	1370.00	1290.05	1300.00	1306.50	1307.88	3634	47.53	300	2803	77.13
GRSE	EQ	30-May-2022	266.60	269.10	272.65	262.50	264.05	264.10	268.45	270787	726.92	5617	95160	35.14
GRWRHITECH	EQ	30-May-2022	682.45	689.00	698.55	662.00	670.00	674.75	677.15	11650	78.89	883	7458	64.02
GSCLCEMENT	EQ	30-May-2022	38.50	39.00	39.30	38.55	38.90	38.70	38.81	24441	9.49	371	14992	61.34
GSFC	EQ	30-May-2022	154.15	156.25	158.45	155.95	157.05	157.35	157.21	957133	1504.71	9396	299401	31.28
GSPL	EQ	30-May-2022	257.70	260.00	262.90	258.55	259.10	259.45	260.88	464561	1211.94	6046	263503	56.72
GSS	BE	30-May-2022	202.65	200.25	205.90	195.00	200.00	197.60	198.96	44095	87.73	381	-	-
GTL	EQ	30-May-2022	8.20	8.30	8.85	8.20	8.65	8.65	8.57	490022	42.01	1588	277571	56.64
GTLINFRA	EQ	30-May-2022	1.20	1.20	1.25	1.20	1.25	1.25	1.23	18826995	232.47	13999	17698055	94.00
GTPL	EQ	30-May-2022	156.10	154.00	164.90	154.00	161.40	162.40	159.62	80751	128.90	2388	48106	59.57
GUFICBIO	EQ	30-May-2022	218.35	220.30	227.10	220.30	223.95	222.65	223.02	94345	210.40	2135	53537	56.75
GUJALKALI	EQ	30-May-2022	799.00	802.05	826.45	795.10	811.30	814.90	813.19	586533	4769.63	20669	153210	26.12
GUJAPOLLO	EQ	30-May-2022	214.65	217.85	220.95	213.40	214.80	215.25	217.65	3775	8.22	111	3056	80.95
GUJGASLTD	EQ	30-May-2022	554.05	558.10	564.50	549.50	553.70	556.20	555.11	2475661	13742.53	17374	1135885	45.88
GUJRAFFIA	BE	30-May-2022	32.00	32.70	33.35	30.65	33.10	33.10	32.71	608	0.20	17	-	-
GULFOILLUB	EQ	30-May-2022	411.70	415.00	419.65	412.80	415.00	415.30	416.06	20118	83.70	1791	8840	43.94
GULFPETRO	EQ	30-May-2022	47.55	48.20	52.20	48.05	50.40	50.50	50.13	100230	50.24	1445	42310	42.21
GULPOLY	EQ	30-May-2022	237.90	240.05	249.50	240.00	246.00	245.90	245.89	103486	254.46	2453	54258	52.43
HAL	EQ	30-May-2022	1794.15	1818.00	1846.25	1802.20	1816.00	1821.90	1829.79	692927	12679.13	32236	209137	30.18
HAPPSTMNDS	EQ	30-May-2022	857.65	873.05	902.55	873.05	897.45	896.30	890.65	414971	3695.95	25434	162340	39.12
HARDWYN	BE	30-May-2022	218.50	229.30	229.30	212.00	214.95	214.40	216.92	2182	4.73	66	-	-
HARIOMPIPE	EQ	30-May-2022	208.50	211.90	219.90	209.50	210.00	211.55	215.29	377398	812.51	6721	226790	60.09
HARRMALAYA	EQ	30-May-2022	154.90	155.40	165.65	153.05	155.75	155.65	158.57	194526	308.47	6996	57860	29.74
HATHWAY	EQ	30-May-2022	17.40	17.50	18.20	17.50	18.15	18.05	17.84	1908206	340.49	3864	789468	41.37
HATSUN	EQ	30-May-2022	883.85	889.00	911.00	875.55	897.00	897.25	895.94	32329	289.65	4151	10890	33.68
HAVELLS	EQ	30-May-2022	1181.35	1187.00	1226.90	1187.00	1219.55	1217.60	1212.03	615374	7458.53	25787	270506	43.96
HAVISHA	BE	30-May-2022	2.55	2.55	2.65	2.45	2.55	2.55	2.63	36039	0.95	127	-	-
HBANKETF	EQ	30-May-2022	355.00	360.00	362.09	354.98	355.12	355.12	356.13	1918	6.83	87	1818	94.79
HBLPOWER	EQ	30-May-2022	82.70	84.00	85.95	82.50	83.65	83.30	84.32	2857120	2409.10	15593	770004	26.95
HBSL	EQ	30-May-2022	46.75	48.70	48.70	44.55	46.50	45.85	45.66	6992	3.19	178	4521	64.66
HCC	EQ	30-May-2022	13.25	13.50	13.95	13.45	13.75	13.75	13.72	3589736	492.43	4585	1378444	38.40
HCG	EQ	30-May-2022	276.00	278.00	282.75	272.95	277.30	278.85	278.48	133974	373.09	5004	85470	63.80
HCL-INSYS	EQ	30-May-2022	16.35	16.85	17.15	16.40	16.70	16.65	16.74	213534	35.75	1434	138525	64.87
HCLTECH	EQ	30-May-2022	1003.90	1019.00	1053.35	1015.65	1042.00	1039.90	1041.84	3562969	37120.33	102257	1825869	51.25
HDFC	EQ	30-May-2022	2330.40	2367.80	2388.00	2362.30	2367.00	2367.25	2375.69	5423558	128846.83	134234	4074162	75.12
HDFC	W3	30-May-2022	448.80	478.95	489.95	457.00	460.00	460.00	468.41	55200	258.56	89	43800	79.35
HDFCAMC	EQ	30-May-2022	1807.20	1820.90	1843.75	1809.20	1835.00	1835.30	1824.99	731502	13349.82	38217	493248	67.43
HDFCBANK	EQ	30-May-2022	1392.05	1410.25	1420.50	1398.45	1401.00	1401.55	1409.32	6312337	88961.30	191283	3770222	59.73
HDFCLIFE	EQ	30-May-2022	598.10	605.65	613.40	599.30	607.00	608.90	606.38	5399271	32740.13	97206	3022335	55.98
HDFCMFGETF	EQ	30-May-2022	45.22	45.45	45.45	45.06	45.25	45.15	45.31	577241	261.52	741	480817	83.30
HDFCNIFETF	EQ	30-May-2022	175.37	176.00	178.82	176.00	178.15	178.19	177.73	104254	185.29	471	73295	70.30
HDFCSENETF	EQ	30-May-2022	589.59	598.98	604.99	591.13	601.24	602.05	602.11	3048	18.35	258	1948	63.91
HDIL	BZ	30-May-2022	6.95	6.65	6.65	6.65	6.65	6.65	6.65	364396	24.23	1000	-	-
HEALTHY	EQ	30-May-2022	7.85	8.05	8.10	7.80	7.82	7.82	7.87	39285	3.09	477	30807	78.42
HECPROJECT	EQ	30-May-2022	28.50	27.45	29.70	27.10	27.10	27.40	27.48	3321	0.91	62	3005	90.48
HEG	EQ	30-May-2022	1090.00	1110.00	1130.95	1103.95	1112.00	1112.05	1116.25	163520	1825.29	11168	41855	25.60
HEIDELBERG	EQ	30-May-2022	184.45	185.90	187.30	175.00	182.50	182.50	180.99	243738	441.14	5731	82732	33.94
HEMIPROP	EQ	30-May-2022	102.55	104.10	104.50	102.65	103.95	103.80	103.66	382745	396.77	3898	135248	35.34
HERANBA	EQ	30-May-2022	567.75	573.35	579.80	571.25	575.00	574.55	575.22	37220	214.10	2007	21332	57.31
HERCULES	EQ	30-May-2022	132.15	134.00	136.00	132.55	134.25	135.45	134.78	21037	28.35	546	10170	48.34
HERITGFOOD	EQ	30-May-2022	288.45	288.00	300.00	280.10	294.15	294.95	292.72	124704	365.03	6605	48074	38.55
HEROMOTOCO	EQ	30-May-2022	2719.80	2724.00	2787.45	2724.00	2775.50	2770.55	2763.46	924244	25541.13	48415	415346	44.94
HESTERBIO	EQ	30-May-2022	2188.40	2199.35	2260.00	2193.05	2259.05	2239.05	2240.95	2049	45.92	380	1003	48.95
HEXATRADEX	EQ	30-May-2022	177.10	171.10	179.30	171.10	178.50	178.15	176.05	8388	14.77	231	5903	70.37
HFCL	EQ	30-May-2022	62.05	63.05	63.65	62.60	62.95	62.95	63.02	3270914	2061.33	14789	1140787	34.88
HGINFRA	EQ	30-May-2022	542.35	560.00	567.40	555.05	564.00	563.20	561.32	86652	486.39	5946	36581	42.22
HGS	EQ	30-May-2022	926.25	965.00	975.05	942.00	949.00	946.90	953.96	72769	694.19	6341	35083	48.21
HIKAL	EQ	30-May-2022	381.40	364.25	364.25	348.30	353.55	353.20	354.44	674044	2389.05	15735	247698	36.75
HIL	EQ	30-May-2022	3567.50	3595.00	3620.00	3556.85	3589.60	3592.85	3599.96	6027	216.97	1239	4036	66.97
HILTON	BE	30-May-2022	27.85	27.85	28.95	26.75	28.80	28.35	28.44	3648	1.04	45	-	-
HIMATSEIDE	EQ	30-May-2022	122.20	125.25	129.70	124.00	127.50	127.45	127.44	333818	425.42	12108	115095	34.48
HINDALCO	EQ	30-May-2022	409.15	410.00	419.50	405.60	416.05	416.75	413.57	7161082	29615.84	90188	1518444	21.20
HINDCOMPOS	EQ	30-May-2022	286.35	282.30	294.90	281.40	286.00	286.45	287.10	3007	8.63	173	1890	62.85
HINDCON	EQ	30-May-2022	61.50	61.30	64.10	60.50	62.35	62.20	61.81	11732	7.25	215	6068	51.72
HINDCOPPER	EQ	30-May-2022	97.95	99.00	103.75	98.30	102.75	102.90	100.75	5089815	5127.95	22480	1077936	21.18
HINDMOTORS	EQ	30-May-2022	14.30	15.00	15.00	15.00	15.00	15.00	15.00	410116	61.52	922	410116	100.00
HINDNATGLS	BE	30-May-2022	14.00	13.30	13.30	13.30	13.30	13.30	13.30	26668	3.55	212	-	-
HINDOILEXP	EQ	30-May-2022	148.00	151.00	156.00	149.35	154.00	153.10	153.12	608414	931.58	7685	290998	47.83
HINDPETRO	EQ	30-May-2022	229.85	231.05	233.40	228.60	231.40	231.85	230.95	5444178	12573.46	49030	2862484	52.58
HINDUNILVR	EQ	30-May-2022	2330.60	2342.20	2365.00	2331.00	2347.00	2348.95	2352.34	939562	22101.72	53246	460618	49.02
HINDZINC	EQ	30-May-2022	296.30	299.30	299.60	296.65	298.40	298.30	298.15	247360	737.51	4958	90036	36.40
HIRECT	EQ	30-May-2022	187.15	198.70	198.70	185.45	190.00	186.70	189.40	4419	8.37	237	2500	56.57
HISARMETAL	EQ	30-May-2022	107.30	110.60	128.75	110.60	128.20	128.20	125.61	200933	252.39	2958	62984	31.35
HITECH	EQ	30-May-2022	527.20	528.15	528.15	510.25	515.00	518.45	520.64	67040	349.03	1365	10077	15.03
HITECHCORP	EQ	30-May-2022	233.00	241.95	241.95	231.30	232.90	233.80	234.59	3160	7.41	149	2061	65.22
HITECHGEAR	EQ	30-May-2022	176.50	179.70	184.00	176.10	179.00	179.70	179.97	4559	8.20	161	3501	76.79
HLEGLAS	EQ	30-May-2022	3429.30	3474.00	3524.15	3439.95	3453.00	3449.40	3465.94	10546	365.52	3700	5295	50.21
HLVLTD	EQ	30-May-2022	9.10	8.75	9.25	8.75	8.85	8.90	8.89	434401	38.62	670	247346	56.94
HMT	BZ	30-May-2022	24.75	25.50	25.95	25.50	25.95	25.95	25.65	479	0.12	14	-	-
HMVL	EQ	30-May-2022	58.20	58.20	58.25	54.95	56.65	56.80	56.87	96523	54.89	1526	52769	54.67
HNDFDS	EQ	30-May-2022	1857.20	1898.00	2049.80	1856.15	1980.00	2003.80	1960.92	13813	270.86	2938	6435	46.59
HNGSNGBEES	EQ	30-May-2022	294.20	290.55	303.00	290.55	296.25	298.58	298.10	1115	3.32	176	885	79.37
HOMEFIRST	EQ	30-May-2022	799.70	814.10	817.00	793.35	808.95	802.00	808.66	55892	451.98	4515	26464	47.35
HONAUT	EQ	30-May-2022	31139.10	31151.05	31917.05	31100.00	31300.00	31279.50	31448.73	8116	2552.38	3569	3886	47.88
HONDAPOWER	EQ	30-May-2022	1620.90	1512.55	1584.00	1470.00	1520.05	1534.95	1536.16	69406	1066.19	8498	23357	33.65
HOTELRUGBY	BE	30-May-2022	5.00	5.00	5.00	5.00	5.00	5.00	5.00	14300	0.72	4	-	-
HOVS	EQ	30-May-2022	49.75	50.40	51.90	49.30	51.30	50.90	50.87	22694	11.55	270	11083	48.84
HPAL	EQ	30-May-2022	356.70	365.00	371.00	360.00	371.00	368.70	367.48	64103	235.57	2176	51499	80.34
HPIL	SM	30-May-2022	76.25	73.65	80.00	73.65	80.00	80.00	76.83	6000	4.61	2	3000	50.00
HPL	EQ	30-May-2022	64.10	64.10	64.90	62.10	63.00	62.65	63.20	139724	88.31	3304	71006	50.82
HSCL	EQ	30-May-2022	65.00	65.80	68.40	65.60	68.20	67.90	67.28	5667461	3813.08	22790	1790494	31.59
HTMEDIA	EQ	30-May-2022	25.35	25.40	25.45	24.65	24.70	24.70	24.91	384889	95.89	3329	249363	64.79
HUBTOWN	BE	30-May-2022	56.20	58.35	58.85	55.00	56.95	56.55	56.76	43181	24.51	246	-	-
HUDCO	EQ	30-May-2022	33.35	34.70	36.00	34.70	35.50	35.50	35.38	4335366	1533.73	12997	1497909	34.55
HUDCO	N5	30-May-2022	1125.00	1123.80	1126.30	1123.80	1125.00	1125.00	1124.97	1189	13.38	7	1189	100.00
HUDCO	N8	30-May-2022	1197.90	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	1	0.01	1	1	100.00
HUDCO	N9	30-May-2022	1179.99	1181.00	1190.00	1181.00	1190.00	1190.00	1188.40	248	2.95	5	204	82.26
HUDCO	ND	30-May-2022	1233.01	1230.00	1230.00	1225.00	1227.00	1227.99	1228.17	1162	14.27	22	1087	93.55
HUDCO	NE	30-May-2022	1347.55	1346.00	1346.00	1335.10	1335.10	1335.10	1338.21	14	0.19	2	14	100.00
HUHTAMAKI	EQ	30-May-2022	165.30	164.80	173.00	164.80	169.45	169.35	169.89	90278	153.37	2308	50836	56.31
IBMFNIFTY	EQ	30-May-2022	172.87	173.00	183.40	167.81	182.83	176.03	176.22	1398	2.46	159	457	32.69
IBREALEST	EQ	30-May-2022	73.50	72.75	74.50	71.05	71.60	71.70	72.49	11936252	8652.21	42183	4248741	35.60
IBUCCREDIT	ND	30-May-2022	900.00	915.80	916.00	915.80	916.00	916.00	915.90	327	3.00	4	327	100.00
IBULHSGFIN	EQ	30-May-2022	117.30	118.45	121.90	117.75	120.15	120.55	119.78	7957530	9531.90	37474	1641464	20.63
IBULHSGFIN	NA	30-May-2022	907.30	912.00	912.00	912.00	912.00	912.00	912.00	60	0.55	3	60	100.00
IBULHSGFIN	NL	30-May-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	74	0.73	1	74	100.00
IBULHSGFIN	NT	30-May-2022	980.00	980.00	980.00	980.00		980.00	980.00	10	0.10	2	10	100.00
IBULHSGFIN	NY	30-May-2022	926.00	926.00	926.00	926.00	926.00	926.00	926.00	10	0.09	1	10	100.00
IBULHSGFIN	Y1	30-May-2022	1090.00	901.20	1044.00	901.20	996.00	996.00	995.65	160	1.59	4	100	62.50
ICDSLTD	BE	30-May-2022	37.40	35.65	38.50	35.60	38.45	38.45	36.93	2225	0.82	32	-	-
ICEMAKE	BE	30-May-2022	115.35	120.40	121.10	118.00	121.10	121.10	121.00	31956	38.67	143	-	-
ICICI500	EQ	30-May-2022	23.25	24.60	24.60	23.12	23.49	23.56	23.53	34692	8.16	529	26830	77.34
ICICI5GSEC	EQ	30-May-2022	50.00	51.00	51.00	50.00	50.00	50.00	50.79	1317	0.67	37	824	62.57
ICICIALPLV	EQ	30-May-2022	156.51	158.38	160.45	156.32	160.45	160.28	160.40	35245	56.53	265	34406	97.62
ICICIAUTO	EQ	30-May-2022	112.88	114.91	115.81	111.40	115.70	115.12	114.17	11683	13.34	171	6695	57.31
ICICIB22	EQ	30-May-2022	47.28	45.35	47.99	45.35	47.99	47.92	47.81	86460	41.33	980	74167	85.78
ICICIBANK	EQ	30-May-2022	739.80	748.75	751.95	744.30	749.50	748.50	748.50	7628515	57099.09	145824	4519178	59.24
ICICIBANKN	EQ	30-May-2022	355.37	361.01	361.01	357.00	358.20	358.04	358.74	5738	20.58	178	2196	38.27
ICICIBANKP	EQ	30-May-2022	178.70	182.00	182.00	179.10	179.96	180.85	181.09	5796	10.50	146	4224	72.88
ICICICONSU	EQ	30-May-2022	68.15	68.50	69.40	68.50	69.35	69.21	69.23	933	0.65	38	663	71.06
ICICIFMCG	EQ	30-May-2022	391.87	394.90	395.00	388.10	394.00	393.54	392.73	1556	6.11	157	1050	67.48
ICICIGI	EQ	30-May-2022	1260.20	1265.00	1294.55	1260.30	1292.75	1290.30	1280.03	351575	4500.28	24021	182257	51.84
ICICIGOLD	EQ	30-May-2022	45.22	44.85	45.55	44.85	45.10	45.10	45.24	747214	338.04	2115	639113	85.53
ICICILIQ	EQ	30-May-2022	999.99	1010.00	1010.00	999.50	1000.00	999.99	1000.00	169820	1698.20	169	161969	95.38
ICICILOVOL	EQ	30-May-2022	133.23	146.70	146.70	130.25	134.00	135.06	135.07	142277	192.18	777	129132	90.76
ICICIM150	EQ	30-May-2022	105.09	106.79	107.90	105.11	107.90	107.83	107.25	19782	21.22	367	12948	65.45
ICICIMCAP	EQ	30-May-2022	93.81	96.88	96.90	93.90	96.32	96.22	96.01	14757	14.17	346	8109	54.95
ICICINF100	EQ	30-May-2022	179.24	182.99	183.54	178.40	182.22	182.54	181.96	19778	35.99	303	16157	81.69
ICICINIFTY	EQ	30-May-2022	176.10	174.25	179.80	174.25	179.54	179.40	178.93	191533	342.71	3195	122357	63.88
ICICINV20	EQ	30-May-2022	89.38	90.88	91.72	89.01	91.41	91.53	91.38	28397	25.95	1025	15316	53.94
ICICINXT50	EQ	30-May-2022	39.03	35.40	42.83	35.40	40.10	40.05	39.81	26535	10.56	688	19046	71.78
ICICIPHARM	EQ	30-May-2022	78.20	79.00	79.88	78.42	78.78	78.57	79.01	1493	1.18	93	1291	86.47
ICICIPRULI	EQ	30-May-2022	529.30	531.00	535.00	526.85	528.55	530.40	530.56	576915	3060.88	12951	227875	39.50
ICICISENSX	EQ	30-May-2022	599.19	607.98	611.48	600.00	610.90	610.77	609.05	3310	20.16	174	2001	60.45
ICICISILVE	EQ	30-May-2022	64.53	64.53	64.53	63.82	63.99	63.98	64.10	300741	192.77	873	212388	70.62
ICICITECH	EQ	30-May-2022	293.87	299.00	306.00	293.40	304.90	305.29	302.50	35413	107.12	815	16468	46.50
ICIL	EQ	30-May-2022	141.10	148.90	148.90	141.00	142.85	143.60	144.57	317625	459.19	8270	139241	43.84
ICRA	EQ	30-May-2022	4048.80	4109.55	4130.00	3912.05	3945.00	3947.90	4036.40	8494	342.85	684	7695	90.59
IDBI	EQ	30-May-2022	34.75	35.45	36.45	34.80	35.95	35.95	35.66	9552904	3406.37	17010	3036387	31.78
IDBIGOLD	EQ	30-May-2022	4710.00	4728.20	4728.20	4682.05	4688.00	4688.00	4692.97	29	1.36	17	22	75.86
IDEA	EQ	30-May-2022	8.90	9.00	9.45	8.95	9.25	9.30	9.25	179951331	16648.74	130202	50302089	27.95
IDFC	EQ	30-May-2022	48.45	49.00	50.05	48.90	49.65	49.80	49.54	2171085	1075.45	6277	596578	27.48
IDFCFIRSTB	EQ	30-May-2022	35.60	36.00	36.55	35.80	36.45	36.45	36.21	18430364	6672.91	40819	7295230	39.58
IDFNIFTYET	EQ	30-May-2022	172.59	174.00	176.35	174.00	176.23	176.22	175.44	215	0.38	27	107	49.77
IEX	EQ	30-May-2022	184.05	186.80	193.75	185.20	193.00	192.35	189.57	5961167	11300.30	51434	2184146	36.64
IFBAGRO	EQ	30-May-2022	566.15	570.00	585.00	560.75	569.90	569.50	572.08	7233	41.38	543	4199	58.05
IFBIND	EQ	30-May-2022	866.40	850.80	874.45	836.05	866.90	857.25	851.60	98507	838.88	4284	73073	74.18
IFCI	EQ	30-May-2022	9.50	9.70	10.20	9.60	10.00	10.05	9.93	3206962	318.59	5636	1089629	33.98
IFCI	NH	30-May-2022	1068.97	1070.93	1070.93	1070.93	1070.93	1070.93	1070.93	1	0.01	1	1	100.00
IFCI	NL	30-May-2022	1033.10	1034.25	1034.26	1034.20	1034.20	1034.22	1034.22	350	3.62	5	350	100.00
IFGLEXPOR	EQ	30-May-2022	274.05	276.10	277.80	267.00	271.00	271.30	270.08	11146	30.10	375	7696	69.05
IGARASHI	EQ	30-May-2022	288.55	290.00	298.30	290.00	298.00	296.55	293.84	31084	91.34	2276	14093	45.34
IGL	EQ	30-May-2022	369.05	369.95	378.80	368.10	374.55	376.45	375.63	1162598	4367.12	19646	476507	40.99
IGPL	EQ	30-May-2022	611.25	624.95	625.00	612.90	617.75	615.35	617.25	26539	163.81	1817	14419	54.33
IIFCL	N1	30-May-2022	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	500	6.00	1	500	100.00
IIFCL	N2	30-May-2022	1089.00	1071.50	1072.20	1071.50	1072.20	1072.20	1071.73	75	0.80	2	50	66.67
IIFL	EQ	30-May-2022	305.70	308.00	314.20	303.15	305.50	305.80	309.29	309005	955.71	5165	133328	43.15
IIFL	N5	30-May-2022	1038.38	1031.01	1031.50	1031.00	1031.00	1031.12	1031.13	390	4.02	4	390	100.00
IIFL	N7	30-May-2022	1026.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1	0.01	1	1	100.00
IIFL	N9	30-May-2022	1016.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	50	0.51	1	50	100.00
IIFL	NE	30-May-2022	984.00	985.00	990.00	980.00	986.99	986.99	982.94	571	5.61	11	571	100.00
IIFL	NF	30-May-2022	980.00	981.00	981.00	975.30	980.00	979.36	979.90	1512	14.82	32	1511	99.93
IIFL	NG	30-May-2022	1000.00	973.01	980.00	973.01	980.00	980.00	976.51	6	0.06	2	3	50.00
IIFL	NH	30-May-2022	1019.80	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
IIFL	NL	30-May-2022	940.00	940.00	945.00	935.00	944.50	944.50	941.67	531	5.00	8	531	100.00
IIFLSEC	EQ	30-May-2022	75.75	76.25	78.30	75.40	76.50	75.95	76.76	226391	173.78	3446	90902	40.15
IIFLWAM	EQ	30-May-2022	1506.05	1520.45	1534.60	1502.60	1512.30	1518.00	1518.18	7951	120.71	1857	3395	42.70
IIHFL	N4	30-May-2022	1006.88	1000.00	1007.00	1000.00	1001.50	1002.35	1003.70	121	1.21	12	80	66.12
IIHFL	N5	30-May-2022	979.99	979.99	985.00	975.45	980.00	978.86	978.70	1545	15.12	40	1545	100.00
IIHFL	N6	30-May-2022	1018.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
IIHFL	N9	30-May-2022	944.70	944.80	944.80	912.15	940.00	940.00	933.82	522	4.87	16	380	72.80
IIHFL	NC	30-May-2022	917.54	922.85	923.00	922.85	923.00	923.00	922.97	175	1.62	4	175	100.00
IITL	BE	30-May-2022	113.50	113.50	118.95	108.00	117.85	117.85	111.49	710	0.79	26	-	-
IL&FSENGG	BZ	30-May-2022	15.05	15.10	15.10	14.50	15.05	14.80	14.84	11330	1.68	43	-	-
IL&FSTRANS	BZ	30-May-2022	4.15	3.95	4.30	3.95	4.00	4.00	4.05	91241	3.69	116	-	-
IMAGICAA	EQ	30-May-2022	13.80	14.15	14.45	13.70	14.10	14.25	14.19	320180	45.42	809	203204	63.47
IMFA	EQ	30-May-2022	287.85	295.00	299.40	289.05	292.00	295.80	293.55	102281	300.25	3886	50155	49.04
IMPAL	EQ	30-May-2022	770.95	775.00	775.00	740.25	765.00	760.75	765.66	4538	34.75	274	2950	65.01
IMPEXFERRO	EQ	30-May-2022	10.00	10.50	10.50	10.50	10.50	10.50	10.50	30277	3.18	44	30277	100.00
INCREDIBLE	EQ	30-May-2022	22.10	23.00	23.00	22.20	22.60	22.55	22.60	774	0.17	27	416	53.75
INDBANK	EQ	30-May-2022	23.50	23.55	24.25	23.40	23.80	23.80	23.81	71551	17.04	706	31333	43.79
INDHOTEL	EQ	30-May-2022	225.05	227.80	239.50	227.30	238.00	237.80	235.61	9022779	21258.28	60852	3891487	43.13
INDIACEM	EQ	30-May-2022	162.55	163.45	173.90	163.20	171.80	171.30	170.87	4417884	7548.74	31395	452340	10.24
INDIAGLYCO	EQ	30-May-2022	878.80	881.80	893.80	870.25	871.00	873.95	879.06	86995	764.74	5612	37579	43.20
INDIAMART	EQ	30-May-2022	4515.30	4568.40	4682.10	4523.35	4544.00	4546.45	4613.50	173313	7995.79	22880	35121	20.26
INDIANB	EQ	30-May-2022	163.25	165.60	169.05	164.50	166.50	167.55	166.86	1739246	2902.14	20155	663330	38.14
INDIANCARD	EQ	30-May-2022	243.60	255.00	255.75	248.40	254.00	253.20	254.94	22563	57.52	600	13181	58.42
INDIANHUME	EQ	30-May-2022	157.20	159.75	162.95	156.95	159.30	157.70	159.65	47088	75.17	809	29826	63.34
INDIGO	EQ	30-May-2022	1821.85	1821.85	1835.00	1787.70	1810.35	1808.90	1809.27	620207	11221.20	29712	120485	19.43
INDIGOPNTS	EQ	30-May-2022	1577.45	1593.15	1610.60	1562.45	1582.00	1575.25	1584.03	13446	212.99	2296	5812	43.22
INDIGRID	IV	30-May-2022	143.50	144.00	144.49	141.80	141.80	142.00	142.67	286194	408.32	704	256800	89.73
INDIGRID	NH	30-May-2022	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	13	0.13	1	13	100.00
INDIGRID	NJ	30-May-2022	1030.96	1030.00	1030.00	1025.00	1025.01	1025.65	1026.06	1918	19.68	51	1743	90.88
INDIGRID	NL	30-May-2022	1031.00	1031.00	1031.00	1021.01	1021.01	1021.01	1029.78	205	2.11	8	205	100.00
INDLMETER	BE	30-May-2022	12.10	11.90	12.20	11.60	12.15	12.15	11.83	7870	0.93	57	-	-
INDNIPPON	EQ	30-May-2022	383.10	389.00	395.00	386.00	389.60	388.70	389.38	12600	49.06	792	8003	63.52
INDOAMIN	EQ	30-May-2022	95.35	99.00	103.80	96.20	100.20	100.45	100.31	47339	47.49	1067	33301	70.35
INDOBORAX	EQ	30-May-2022	132.95	139.90	139.90	131.00	131.40	132.60	133.89	21190	28.37	719	11896	56.14
INDOCO	EQ	30-May-2022	350.05	352.50	357.05	350.30	352.00	351.70	353.86	23489	83.12	1790	12183	51.87
INDORAMA	EQ	30-May-2022	68.15	69.25	69.90	67.65	69.00	69.25	68.69	121007	83.12	1932	70708	58.43
INDOSOLAR	BZ	30-May-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	181708	7.18	148	-	-
INDOSTAR	EQ	30-May-2022	146.20	147.95	153.50	146.15	152.00	152.45	151.36	28468	43.09	915	15430	54.20
INDOTECH	EQ	30-May-2022	201.20	195.20	200.00	182.35	186.20	187.35	186.31	48333	90.05	1220	22413	46.37
INDOTHAI	EQ	30-May-2022	288.40	296.30	302.80	294.00	301.80	300.00	299.69	5330	15.97	307	2717	50.98
INDOWIND	BE	30-May-2022	13.90	14.50	14.55	14.00	14.55	14.55	14.54	33351	4.85	362	-	-
INDRAMEDCO	EQ	30-May-2022	59.35	59.10	60.40	59.10	60.35	59.90	59.88	65925	39.47	1198	44667	67.75
INDSWFTLAB	EQ	30-May-2022	58.30	55.00	55.85	53.00	55.00	55.35	54.83	141431	77.54	1848	79603	56.28
INDSWFTLTD	EQ	30-May-2022	9.30	9.70	9.70	9.00	9.15	9.20	9.22	17383	1.60	102	8948	51.48
INDTERRAIN	EQ	30-May-2022	45.10	45.70	46.95	45.30	45.95	46.05	46.11	46364	21.38	521	28049	60.50
INDUSINDBK	EQ	30-May-2022	925.40	936.00	946.45	932.10	935.00	936.20	938.81	2036338	19117.33	55921	583247	28.64
INDUSTOWER	EQ	30-May-2022	200.45	202.00	203.65	200.20	200.60	200.45	201.39	1148579	2313.14	17207	410828	35.77
INEOSSTYRO	EQ	30-May-2022	894.95	902.00	924.00	882.00	889.00	891.55	909.67	330396	3005.51	18933	147623	44.68
INFIBEAM	EQ	30-May-2022	14.85	15.25	15.45	14.95	15.25	15.15	15.10	1671039	252.40	3771	979886	58.64
INFOBEAN	EQ	30-May-2022	643.50	665.00	724.95	655.00	720.00	717.05	699.84	50410	352.79	3002	31236	61.96
INFOMEDIA	BE	30-May-2022	4.70	4.70	4.90	4.70	4.90	4.90	4.71	53	0.00	3	-	-
INFRABEES	EQ	30-May-2022	494.25	500.00	507.14	492.00	507.14	505.01	502.40	15772	79.24	206	14582	92.45
INFY	EQ	30-May-2022	1461.35	1487.00	1530.00	1485.00	1529.00	1526.80	1519.01	10904213	165635.56	251321	7351138	67.42
INGERRAND	EQ	30-May-2022	1543.25	1551.00	1580.00	1522.25	1547.00	1564.35	1547.18	11521	178.25	2214	5170	44.87
INNOVANA	SM	30-May-2022	404.00	407.50	407.50	407.50	407.50	407.50	407.50	1000	4.08	1	1000	100.00
INNOVATIVE	ST	30-May-2022	3.65	3.65	3.65	3.55	3.65	3.65	3.61	15000	0.54	5	15000	100.00
INOXLEISUR	EQ	30-May-2022	488.60	486.25	510.00	486.00	508.10	507.00	501.70	848482	4256.88	18602	414806	48.89
INOXWIND	EQ	30-May-2022	86.35	83.50	87.45	83.50	87.10	86.50	85.97	286467	246.29	3891	128265	44.77
INSECTICID	EQ	30-May-2022	769.85	773.70	788.00	763.25	770.05	774.40	778.26	28770	223.91	2523	12202	42.41
INSPIRISYS	EQ	30-May-2022	58.30	61.20	61.20	61.20	61.20	61.20	61.20	5862	3.59	22	5861	99.98
INTELLECT	EQ	30-May-2022	623.30	634.75	678.80	630.60	673.80	673.85	665.31	1340188	8916.45	35563	232697	17.36
INTENTECH	EQ	30-May-2022	69.75	68.80	71.05	68.80	70.95	70.20	70.37	24231	17.05	413	16918	69.82
INTLCONV	EQ	30-May-2022	59.20	61.00	62.00	59.00	60.85	60.55	60.18	113713	68.43	2413	61680	54.24
INVENTURE	EQ	30-May-2022	2.90	2.95	3.00	2.90	2.90	2.95	2.96	5903411	174.89	2590	1954604	33.11
IOB	EQ	30-May-2022	17.45	17.75	18.40	17.40	18.10	18.25	17.91	4284486	767.41	6922	1795136	41.90
IOC	EQ	30-May-2022	114.15	115.25	116.25	114.05	116.10	116.10	115.16	8148419	9383.70	46742	3019794	37.06
IOLCP	EQ	30-May-2022	373.40	377.35	396.00	377.35	387.30	386.45	387.04	208839	808.29	6199	68619	32.86
IONEXCHANG	EQ	30-May-2022	1703.15	1850.00	1850.00	1774.85	1814.00	1808.75	1800.72	37721	679.25	4529	20210	53.58
IPCALAB	EQ	30-May-2022	901.15	903.00	909.00	884.30	901.00	900.35	900.50	673959	6069.01	24249	342318	50.79
IPL	EQ	30-May-2022	243.40	241.00	242.95	229.85	233.00	232.10	236.28	320126	756.39	6875	190942	59.65
IRB	EQ	30-May-2022	229.05	232.50	233.10	222.50	222.50	224.15	227.74	958779	2183.52	9178	575639	60.04
IRBINVIT	IV	30-May-2022	53.87	54.75	54.75	53.87	54.24	54.22	54.09	250503	135.50	412	235613	94.06
IRCON	EQ	30-May-2022	39.35	40.00	40.25	39.80	39.90	39.90	39.97	544411	217.63	2802	319307	58.65
IRCTC	EQ	30-May-2022	652.45	663.50	713.00	662.85	696.00	695.10	691.33	7812575	54010.66	145755	1071383	13.71
IREDA	N7	30-May-2022	1180.00	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	1	0.01	1	1	100.00
IRFC	EQ	30-May-2022	21.20	21.25	21.35	21.20	21.25	21.25	21.26	3085932	656.03	7090	1682193	54.51
IRFC	N2	30-May-2022	1177.00	1183.90	1183.90	1183.90	1183.90	1183.90	1183.90	1	0.01	1	1	100.00
IRFC	N7	30-May-2022	1255.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	3	0.03	1	3	100.00
IRFC	N9	30-May-2022	1090.00	1090.00	1090.00	1065.20	1065.20	1065.20	1081.20	31	0.34	3	20	64.52
IRFC	NA	30-May-2022	1214.80	1215.00	1225.00	1215.00	1215.00	1215.07	1219.53	219	2.67	6	219	100.00
IRFC	NE	30-May-2022	1240.00	1255.00	1255.00	1215.05	1220.75	1220.75	1221.72	137	1.67	6	127	92.70
IRFC	NJ	30-May-2022	1182.56	1194.89	1194.89	1177.00	1177.01	1177.22	1180.17	60	0.71	4	60	100.00
IRFC	NK	30-May-2022	1248.88	1242.10	1242.10	1242.10	1242.10	1242.10	1242.10	20	0.25	1	20	100.00
IRIS	EQ	30-May-2022	82.25	84.65	84.65	81.00	82.20	81.80	82.92	10381	8.61	311	7280	70.13
IRISDOREME	EQ	30-May-2022	213.20	213.20	219.00	213.20	218.00	217.90	217.14	27136	58.92	384	1243	4.58
ISEC	EQ	30-May-2022	427.00	436.00	450.00	430.75	445.00	446.30	439.51	465005	2043.75	21406	245409	52.78
ISFT	EQ	30-May-2022	186.85	193.00	198.00	186.45	191.80	190.15	193.49	19320	37.38	614	10868	56.25
ISGEC	EQ	30-May-2022	495.80	482.00	505.20	482.00	497.15	494.30	496.84	62573	310.89	3489	28003	44.75
ISMTLTD	BE	30-May-2022	50.30	49.10	52.80	49.10	52.80	52.80	52.51	52880	27.76	129	-	-
ITBEES	EQ	30-May-2022	29.37	30.50	30.73	29.65	30.55	30.55	30.39	3182273	966.95	5944	1777466	55.86
ITC	EQ	30-May-2022	269.20	270.50	271.00	267.60	269.00	269.05	268.88	11819102	31778.97	106135	6178050	52.27
ITDC	EQ	30-May-2022	325.10	327.00	334.20	327.00	332.60	333.15	331.86	8486	28.16	600	3618	42.63
ITDCEM	EQ	30-May-2022	58.90	59.45	60.55	58.60	59.30	59.35	59.50	546748	325.32	4851	340435	62.27
ITI	EQ	30-May-2022	94.55	93.50	95.60	92.20	92.70	93.20	94.00	611121	574.47	6518	126348	20.67
IVC	EQ	30-May-2022	6.35	6.70	6.70	6.40	6.65	6.65	6.59	170074	11.21	492	111560	65.59
IVP	EQ	30-May-2022	149.90	148.35	154.90	148.35	153.50	153.50	153.34	9205	14.11	248	6881	74.75
IVZINGOLD	EQ	30-May-2022	4608.00	4608.00	4648.00	4561.05	4584.95	4577.00	4591.44	70	3.21	36	46	65.71
IVZINNIFTY	EQ	30-May-2022	1791.45	1800.00	1830.65	1800.00	1830.65	1830.65	1816.61	7	0.13	7	3	42.86
IWEL	EQ	30-May-2022	548.10	542.75	571.95	533.15	559.90	539.45	548.34	837	4.59	99	579	69.18
IZMO	EQ	30-May-2022	70.70	73.25	73.90	71.05	71.90	71.75	72.71	38377	27.90	492	22448	58.49
J&KBANK	EQ	30-May-2022	29.00	29.25	30.40	29.15	30.15	30.15	29.65	1204885	357.28	3724	591759	49.11
JAGRAN	EQ	30-May-2022	59.20	59.85	61.10	59.05	60.70	60.95	60.52	110147	66.66	1474	75448	68.50
JAGSNPHARM	EQ	30-May-2022	291.25	293.30	303.00	292.05	298.00	298.05	298.68	24252	72.44	817	11934	49.21
JAIBALAJI	EQ	30-May-2022	47.05	47.25	48.40	47.00	47.50	47.45	47.88	26010	12.45	208	21643	83.21
JAICORPLTD	EQ	30-May-2022	115.65	116.85	119.70	116.30	118.20	118.40	118.04	1692957	1998.32	12440	283588	16.75
JAIPURKURT	EQ	30-May-2022	59.75	60.50	65.70	58.00	58.60	59.10	60.23	39295	23.67	223	37217	94.71
JAMNAAUTO	EQ	30-May-2022	112.25	113.60	114.10	112.40	113.50	113.30	113.38	707548	802.21	9876	333335	47.11
JASH	EQ	30-May-2022	648.95	656.30	672.00	650.15	660.00	658.65	659.31	15819	104.30	642	11548	73.00
JAYAGROGN	EQ	30-May-2022	234.50	236.75	245.00	234.10	238.00	240.00	241.29	29494	71.17	2496	13748	46.61
JAYBARMARU	EQ	30-May-2022	133.95	134.50	143.95	134.50	142.75	142.30	140.03	25295	35.42	508	18424	72.84
JAYNECOIND	EQ	30-May-2022	22.80	23.60	23.75	21.80	21.90	21.90	22.95	191413	43.94	679	128280	67.02
JAYSREETEA	EQ	30-May-2022	101.60	101.40	102.00	97.85	98.25	98.20	99.12	108074	107.12	2426	61153	56.58
JBCHEPHARM	EQ	30-May-2022	1619.75	1631.90	1664.00	1607.25	1642.00	1646.05	1648.18	22282	367.25	2755	13351	59.92
JBFIND	EQ	30-May-2022	13.30	13.95	13.95	12.95	13.25	13.30	13.73	397386	54.57	442	303147	76.29
JBMA	EQ	30-May-2022	457.40	465.90	465.90	434.55	434.55	435.15	443.71	152355	676.02	6098	111957	73.48
JCHAC	EQ	30-May-2022	1752.65	1761.45	1798.00	1754.00	1795.00	1792.75	1783.75	2448	43.67	532	1309	53.47
JETAIRWAYS	BZ	30-May-2022	118.65	112.75	116.30	112.75	112.75	112.75	112.97	126803	143.25	1071	-	-
JETFREIGHT	EQ	30-May-2022	29.00	30.00	30.00	28.05	28.50	28.25	28.88	17668	5.10	225	10917	61.79
JHS	EQ	30-May-2022	24.00	24.40	25.80	23.55	24.30	24.35	24.44	104424	25.52	633	56098	53.72
JIKIND	BE	30-May-2022	0.75	0.70	0.70	0.70	0.70	0.70	0.70	10165	0.07	5	-	-
JINDALPHOT	EQ	30-May-2022	209.50	213.10	230.45	209.10	230.45	228.30	225.25	64241	144.70	1867	38693	60.23
JINDALPOLY	EQ	30-May-2022	1090.00	1113.80	1143.95	1071.25	1095.00	1092.45	1106.11	637556	7052.08	35361	119748	18.78
JINDALSAW	EQ	30-May-2022	84.05	85.00	87.10	84.15	85.50	85.60	85.58	322182	275.74	4089	108350	33.63
JINDALSTEL	EQ	30-May-2022	396.45	401.00	401.30	380.35	384.60	386.95	393.72	8629539	33976.47	122332	2306428	26.73
JINDCOT	BZ	30-May-2022	3.75	3.65	3.65	3.60	3.60	3.60	3.60	949	0.03	11	-	-
JINDRILL	EQ	30-May-2022	193.60	196.80	201.00	190.25	193.00	193.05	195.00	23208	45.25	757	14576	62.81
JINDWORLD	BE	30-May-2022	237.25	238.00	249.10	238.00	249.10	249.10	246.57	9550	23.55	211	-	-
JISLDVREQS	EQ	30-May-2022	19.90	19.90	20.95	19.75	20.20	20.15	20.35	9739	1.98	91	8440	86.66
JISLJALEQS	EQ	30-May-2022	37.00	37.00	38.25	37.00	37.70	37.80	37.83	1284594	486.02	2687	826250	64.32
JITFINFRA	BE	30-May-2022	126.30	132.60	132.60	127.00	132.15	132.30	132.47	24506	32.46	190	-	-
JKCEMENT	EQ	30-May-2022	2341.70	2349.70	2440.00	2345.00	2421.00	2425.00	2421.58	76953	1863.47	6607	21926	28.49
JKIL	EQ	30-May-2022	232.90	235.00	250.00	233.45	245.50	247.20	245.16	1663136	4077.26	23399	570916	34.33
JKLAKSHMI	EQ	30-May-2022	449.90	455.25	459.90	449.00	453.05	451.65	454.25	135154	613.93	8299	71523	52.92
JKPAPER	EQ	30-May-2022	335.75	344.00	344.00	333.75	341.15	342.10	339.39	753372	2556.89	15787	168846	22.41
JKTYRE	EQ	30-May-2022	115.10	116.35	116.35	114.30	115.85	115.80	115.77	412092	477.08	5294	140782	34.16
JMA	EQ	30-May-2022	68.85	75.40	80.45	70.40	71.90	71.40	74.59	64171	47.87	1021	22051	34.36
JMCPROJECT	EQ	30-May-2022	77.15	78.00	80.05	77.90	79.35	79.00	78.84	39210	30.91	793	25066	63.93
JMFINANCIL	EQ	30-May-2022	61.70	63.00	63.75	62.35	63.30	63.15	62.93	457634	287.98	3468	170223	37.20
JMTAUTOLTD	BZ	30-May-2022	1.70	1.65	1.75	1.65	1.65	1.65	1.67	171688	2.87	404	-	-
JOCIL	EQ	30-May-2022	186.90	190.00	193.95	187.75	188.00	188.60	189.67	7130	13.52	349	4392	61.60
JPASSOCIAT	EQ	30-May-2022	7.95	7.95	8.50	7.95	8.35	8.35	8.23	5967097	490.86	4930	2580873	43.25
JPINFRATEC	BE	30-May-2022	2.45	2.55	2.55	2.45	2.55	2.55	2.54	615085	15.63	855	-	-
JPOLYINVST	EQ	30-May-2022	224.70	233.00	235.90	233.00	235.90	235.90	235.86	865	2.04	34	865	100.00
JPPOWER	EQ	30-May-2022	6.90	6.70	6.80	6.60	6.70	6.65	6.68	51891626	3465.63	27672	19443903	37.47
JSL	EQ	30-May-2022	117.90	120.00	120.25	114.05	115.25	115.15	115.38	1535335	1771.52	25030	722863	47.08
JSLHISAR	EQ	30-May-2022	237.90	241.75	244.40	225.00	228.25	232.40	235.15	371171	872.80	12718	156539	42.17
JSLL	SM	30-May-2022	150.50	150.50	153.00	147.50	147.50	147.75	149.77	17000	25.46	16	12000	70.59
JSWENERGY	EQ	30-May-2022	283.40	285.80	290.95	282.00	283.00	284.45	285.81	375857	1074.22	7628	158623	42.20
JSWHL	EQ	30-May-2022	3316.40	3340.75	3530.00	3340.75	3454.30	3499.75	3458.33	2315	80.06	710	1123	48.51
JSWISPL	EQ	30-May-2022	30.90	25.60	26.40	24.95	25.40	25.30	25.45	12771156	3250.05	20025	6706104	52.51
JSWSTEEL	EQ	30-May-2022	548.40	530.00	544.75	525.60	537.70	538.85	537.59	12211769	65649.59	173709	2362308	19.34
JTEKTINDIA	EQ	30-May-2022	74.75	75.40	76.95	72.30	74.00	73.50	74.29	84788	62.99	1764	43483	51.28
JTLINFRA	EQ	30-May-2022	217.75	216.00	221.05	216.00	218.70	218.90	219.18	24582	53.88	1432	11929	48.53
JUBLFOOD	EQ	30-May-2022	516.75	529.75	573.75	511.50	566.65	566.85	551.47	16680979	91990.77	262635	2322270	13.92
JUBLINDS	EQ	30-May-2022	400.45	399.00	433.00	384.45	432.50	418.90	407.32	28487	116.03	1339	15479	54.34
JUBLINGREA	EQ	30-May-2022	468.85	475.00	495.00	471.25	492.90	491.80	486.08	668595	3249.88	15778	264762	39.60
JUBLPHARMA	EQ	30-May-2022	404.65	408.65	418.00	402.55	406.10	407.10	407.66	102221	416.72	6678	41841	40.93
JUNIORBEES	EQ	30-May-2022	400.63	438.00	438.00	393.01	411.00	410.57	407.99	107649	439.20	6765	75640	70.27
JUSTDIAL	EQ	30-May-2022	680.55	697.70	700.00	685.00	687.95	688.05	689.38	213845	1474.20	7435	67429	31.53
JYOTHYLAB	EQ	30-May-2022	154.55	155.35	156.75	153.60	155.00	155.00	155.17	231803	359.69	5895	79820	34.43
JYOTISTRUC	BZ	30-May-2022	19.40	19.75	19.75	18.55	19.40	19.15	18.91	33186	6.28	110	-	-
KABRAEXTRU	EQ	30-May-2022	334.20	343.50	349.00	338.20	347.30	345.50	345.63	46638	161.19	2047	31187	66.87
KAJARIACER	EQ	30-May-2022	1051.70	1065.00	1077.60	1055.00	1055.00	1072.90	1073.87	169217	1817.17	20099	115281	68.13
KAKATCEM	EQ	30-May-2022	214.65	218.95	218.95	213.95	216.00	216.05	215.89	6649	14.35	428	3730	56.10
KALPATPOWR	EQ	30-May-2022	353.35	359.95	361.80	355.60	359.80	358.75	358.79	64669	232.02	3525	35025	54.16
KALYANIFRG	BE	30-May-2022	170.00	167.00	178.50	162.10	171.20	170.80	170.85	562	0.96	24	-	-
KALYANKJIL	EQ	30-May-2022	58.35	59.45	59.75	59.00	59.50	59.40	59.32	395617	234.70	2905	198313	50.13
KAMATHOTEL	EQ	30-May-2022	64.10	64.60	70.00	52.60	65.70	65.95	63.11	203491	128.43	3382	85095	41.82
KAMDHENU	EQ	30-May-2022	183.25	184.25	201.45	183.95	189.00	189.65	192.92	63757	123.00	2110	36289	56.92
KANANIIND	BE	30-May-2022	32.00	30.40	30.40	30.40	30.40	30.40	30.40	18939	5.76	256	-	-
KANORICHEM	EQ	30-May-2022	118.75	124.65	124.65	120.10	124.65	124.65	124.00	9035	11.20	168	7083	78.40
KANPRPLA	EQ	30-May-2022	125.50	125.35	131.95	121.10	124.10	127.25	126.51	23443	29.66	584	11876	50.66
KANSAINER	EQ	30-May-2022	404.85	405.55	409.50	403.05	405.00	404.25	406.39	445511	1810.52	2981	419608	94.19
KAPSTON	BE	30-May-2022	149.40	154.95	155.00	142.00	150.50	148.70	149.07	3094	4.61	84	-	-
KARMAENG	BE	30-May-2022	30.35	29.05	29.05	28.85	28.85	28.85	28.90	5385	1.56	32	-	-
KARURVYSYA	EQ	30-May-2022	45.10	46.00	46.45	45.40	45.65	45.80	45.91	1893483	869.38	6944	1018257	53.78
KAUSHALYA	EQ	30-May-2022	4.25	4.45	4.45	4.05	4.05	4.05	4.24	100913	4.28	195	94633	93.78
KAVVERITEL	EQ	30-May-2022	9.55	10.00	10.00	9.20	9.45	9.55	9.58	19822	1.90	85	7084	35.74
KAYA	EQ	30-May-2022	314.45	319.15	329.95	316.15	320.00	318.90	321.96	14770	47.55	582	6313	42.74
KBCGLOBAL	EQ	30-May-2022	4.60	4.70	4.80	4.70	4.80	4.80	4.79	3238600	155.16	1251	2787931	86.08
KCP	EQ	30-May-2022	103.25	104.00	113.90	104.00	111.55	112.25	110.90	359520	398.69	7184	163684	45.53
KCPSUGIND	EQ	30-May-2022	23.65	23.20	23.70	23.00	23.25	23.20	23.40	691966	161.94	2401	389103	56.23
KDDL	EQ	30-May-2022	706.65	707.05	741.00	707.05	722.10	728.15	725.43	11378	82.54	713	4626	40.66
KEC	EQ	30-May-2022	382.45	384.50	388.85	381.00	386.95	385.45	385.13	49564	190.89	2569	20401	41.16
KECL	EQ	30-May-2022	22.60	23.55	23.70	23.55	23.70	23.70	23.69	22612	5.36	70	22611	100.00
KEEPLEARN	BE	30-May-2022	1.30	1.35	1.35	1.25	1.30	1.30	1.25	3781	0.05	9	-	-
KEERTI	EQ	30-May-2022	16.30	16.75	16.85	15.70	16.50	16.40	16.41	1596	0.26	43	1300	81.45
KEI	EQ	30-May-2022	1205.05	1236.50	1248.00	1223.35	1245.00	1244.35	1238.50	130344	1614.32	12101	61683	47.32
KELLTONTEC	EQ	30-May-2022	70.10	71.95	73.60	71.00	73.60	73.60	73.03	267309	195.23	2013	162357	60.74
KENNAMET	EQ	30-May-2022	1795.55	1804.95	1843.10	1773.65	1820.00	1833.20	1825.31	6591	120.31	1284	3674	55.74
KERNEX	BE	30-May-2022	157.85	165.10	165.10	157.00	164.00	161.70	163.35	12606	20.59	68	-	-
KESORAMIND	EQ	30-May-2022	52.95	53.75	54.20	52.75	52.75	53.10	53.42	244907	130.84	1751	148666	60.70
KEYFINSERV	EQ	30-May-2022	94.40	93.40	97.70	88.95	93.00	93.50	93.51	12161	11.37	418	6834	56.20
KHADIM	EQ	30-May-2022	184.50	185.50	194.40	185.50	191.10	192.65	190.36	20623	39.26	1176	12459	60.41
KHAICHEM	EQ	30-May-2022	102.75	105.00	107.85	102.15	107.85	107.35	105.32	170650	179.74	2430	106757	62.56
KHAITANLTD	BE	30-May-2022	44.85	47.05	47.05	43.30	43.60	43.60	44.66	3824	1.71	48	-	-
KHANDSE	BE	30-May-2022	29.10	30.50	30.55	27.75	30.55	30.50	30.26	13801	4.18	96	-	-
KICL	EQ	30-May-2022	1568.45	1525.00	1598.00	1525.00	1561.00	1572.25	1571.71	246	3.87	64	146	59.35
KILITCH	EQ	30-May-2022	157.85	158.85	163.20	158.15	160.35	160.30	160.29	1939	3.11	134	1307	67.41
KIMS	EQ	30-May-2022	1249.50	1250.00	1269.30	1250.00	1265.75	1262.25	1261.35	14873	187.60	1500	7476	50.27
KINGFA	EQ	30-May-2022	905.25	923.35	955.00	914.00	940.50	945.20	940.14	5325	50.06	617	2921	54.85
KIOCL	EQ	30-May-2022	200.10	203.50	204.85	198.00	199.90	199.80	201.49	51159	103.08	1816	34499	67.43
KIRIINDUS	EQ	30-May-2022	439.65	444.00	452.20	424.80	431.70	432.60	438.28	115419	505.85	5091	66731	57.82
KIRLFER	EQ	30-May-2022	215.80	225.00	225.00	214.80	218.90	218.15	219.27	117322	257.26	3795	69901	59.58
KIRLOSBROS	EQ	30-May-2022	261.65	267.85	275.90	261.00	265.00	270.50	270.45	28560	77.24	897	17955	62.87
KIRLOSENG	EQ	30-May-2022	151.40	151.10	157.00	151.10	154.00	154.25	155.23	103814	161.15	2639	56070	54.01
KIRLOSIND	EQ	30-May-2022	1348.00	1348.00	1400.00	1334.60	1370.00	1373.95	1373.12	2116	29.06	307	988	46.69
KITEX	EQ	30-May-2022	235.00	237.70	248.45	235.45	244.00	243.05	242.84	364653	885.51	6827	92727	25.43
KKCL	EQ	30-May-2022	248.80	249.65	258.90	245.00	250.80	250.25	251.59	124756	313.87	4007	72956	58.48
KMSUGAR	EQ	30-May-2022	31.95	31.60	32.25	30.60	30.85	30.75	31.37	521691	163.66	2820	254562	48.80
KNAGRI	SM	30-May-2022	166.35	168.80	174.00	162.90	165.00	164.90	166.95	54400	90.82	34	32000	58.82
KNRCON	EQ	30-May-2022	242.00	242.00	245.95	236.45	243.00	244.05	242.48	135224	327.89	4960	50331	37.22
KOHINOOR	BE	30-May-2022	38.40	40.30	40.30	40.30	40.30	40.30	40.30	20624	8.31	57	-	-
KOKUYOCMLN	EQ	30-May-2022	60.05	60.50	61.00	59.80	60.80	60.50	60.40	64689	39.07	475	42059	65.02
KOLTEPATIL	EQ	30-May-2022	238.05	242.30	255.00	239.45	250.00	250.30	250.01	255185	637.98	7283	73474	28.79
KOPRAN	EQ	30-May-2022	217.50	218.05	225.00	218.05	221.00	221.65	221.71	78298	173.60	1972	38451	49.11
KOTAKALPHA	EQ	30-May-2022	28.45	28.70	29.50	28.53	29.10	29.23	29.03	442034	128.33	765	265035	59.96
KOTAKBANK	EQ	30-May-2022	1946.20	1945.25	1951.75	1895.55	1907.00	1903.20	1920.59	3987800	76589.09	120663	2495693	62.58
KOTAKBKETF	EQ	30-May-2022	357.42	358.00	364.68	358.00	362.00	362.12	362.40	532372	1929.32	1767	381242	71.61
KOTAKGOLD	EQ	30-May-2022	44.49	44.49	44.79	44.11	44.17	44.24	44.50	511222	227.50	731	479144	93.73
KOTAKIT	EQ	30-May-2022	29.25	30.00	30.19	29.00	29.86	29.95	29.83	56748	16.93	521	34795	61.31
KOTAKLOVOL	EQ	30-May-2022	12.25	12.25	12.98	12.25	12.74	12.86	12.65	3939	0.50	117	2825	71.72
KOTAKMID50	EQ	30-May-2022	76.25	77.00	79.00	75.40	79.00	78.89	77.94	3102	2.42	56	1597	51.48
KOTAKNIFTY	EQ	30-May-2022	172.54	172.80	175.70	172.80	175.02	175.15	174.63	111370	194.49	866	89692	80.54
KOTAKNV20	EQ	30-May-2022	91.13	93.00	93.25	91.10	93.25	92.88	92.38	14996	13.85	269	9281	61.89
KOTAKPSUBK	EQ	30-May-2022	246.49	251.00	254.50	247.05	252.70	253.80	250.88	7827	19.64	186	5973	76.31
KOTARISUG	EQ	30-May-2022	36.15	36.60	37.60	36.40	37.00	37.00	37.07	243938	90.43	3559	87723	35.96
KOTHARIPET	EQ	30-May-2022	86.65	89.15	90.40	87.10	90.00	89.75	88.92	55340	49.21	1638	29716	53.70
KOTHARIPRO	BE	30-May-2022	96.20	96.95	99.30	94.25	96.15	96.25	96.15	7604	7.31	96	-	-
KOTYARK	SM	30-May-2022	334.50	334.50	340.00	318.25	318.25	318.55	324.70	5200	16.88	13	3200	61.54
KOVAI	EQ	30-May-2022	1551.55	1551.55	1571.55	1451.55	1474.50	1467.60	1483.45	7438	110.34	1009	5064	68.08
KPIGREEN	EQ	30-May-2022	432.90	436.00	452.00	436.00	449.00	446.20	447.10	28252	126.31	2378	14183	50.20
KPITTECH	EQ	30-May-2022	476.10	486.00	525.00	485.60	522.30	521.70	509.93	2204359	11240.77	58231	730409	33.13
KPRMILL	EQ	30-May-2022	575.00	585.00	609.80	579.60	606.50	604.60	600.94	412534	2479.06	16101	112431	27.25
KRBL	EQ	30-May-2022	227.75	221.60	224.60	217.40	221.65	221.30	220.58	686024	1513.26	9253	231429	33.73
KREBSBIO	EQ	30-May-2022	116.75	120.00	120.00	116.10	116.40	116.95	117.28	10338	12.12	213	3978	38.48
KRIDHANINF	EQ	30-May-2022	4.90	4.90	5.00	4.80	5.00	4.95	4.91	55086	2.71	201	40360	73.27
KRISHANA	EQ	30-May-2022	332.00	333.00	348.60	316.25	319.50	319.80	327.46	68076	222.92	1960	50284	73.86
KRISHIVAL	SM	30-May-2022	228.90	240.30	240.30	240.30	240.30	240.30	240.30	6000	14.42	2	6000	100.00
KRISHNADEF	SM	30-May-2022	80.00	77.60	77.60	76.00	76.00	76.55	76.54	15000	11.48	5	15000	100.00
KRITI	EQ	30-May-2022	88.85	90.15	93.45	89.60	91.50	91.75	91.54	32347	29.61	1627	15561	48.11
KRITIKA	EQ	30-May-2022	56.60	57.75	59.40	54.05	59.40	59.40	58.48	12218	7.15	169	9511	77.84
KRSNAA	EQ	30-May-2022	522.85	549.00	549.35	533.00	540.00	543.80	538.32	77682	418.18	4162	44616	57.43
KSB	EQ	30-May-2022	1436.90	1437.00	1444.05	1380.55	1419.00	1412.85	1412.12	28586	403.67	5040	15855	55.46
KSCL	EQ	30-May-2022	562.15	565.00	578.00	565.00	578.00	574.70	571.33	62053	354.53	3452	25757	41.51
KSHITIJPOL	SM	30-May-2022	28.90	27.50	30.00	27.50	30.00	30.00	28.86	233300	67.34	17	219302	94.00
KSL	EQ	30-May-2022	296.25	296.25	305.05	296.25	299.25	300.05	299.09	18135	54.24	674	12787	70.51
KSOLVES	SM	30-May-2022	328.50	343.40	349.00	337.00	340.00	340.00	342.33	5600	19.17	14	4800	85.71
KTKBANK	EQ	30-May-2022	60.30	63.00	65.85	63.00	65.65	65.30	64.42	3415502	2200.31	13178	1572525	46.04
KUANTUM	EQ	30-May-2022	69.45	70.00	71.70	70.00	71.50	71.30	71.03	10174	7.23	183	5588	54.92
L&TFH	EQ	30-May-2022	75.10	75.95	77.35	75.80	76.80	76.50	76.54	7958752	6091.73	18047	2992830	37.60
L&TFINANCE	NC	30-May-2022	1070.25	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	25	0.27	1	25	100.00
L&TFINANCE	NE	30-May-2022	1062.00	1055.55	1062.00	1050.55	1050.55	1051.34	1051.02	36	0.38	6	36	100.00
L&TFINANCE	NG	30-May-2022	1125.00	1120.00	1124.99	1120.00	1124.99	1124.99	1122.67	323	3.63	10	286	88.54
L&TFINANCE	NI	30-May-2022	1099.90	1109.90	1109.90	1109.90	1109.90	1109.90	1109.90	1	0.01	1	1	100.00
L&TFINANCE	NU	30-May-2022	1082.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	57	0.62	2	57	100.00
L&TFINANCE	NW	30-May-2022	1070.00	1071.00	1071.00	1070.00	1070.00	1070.00	1070.20	25	0.27	2	25	100.00
L&TFINANCE	NY	30-May-2022	1040.21	1041.50	1041.50	1040.21	1040.21	1040.21	1040.60	166	1.73	5	166	100.00
L&TFINANCE	Y3	30-May-2022	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	50	0.51	1	50	100.00
L&TFINANCE	Y5	30-May-2022	1058.00	1080.00	1080.00	1057.00	1058.00	1058.00	1058.24	122	1.29	7	111	90.98
L&TFINANCE	Y9	30-May-2022	1070.25	1073.00	1080.00	1073.00	1080.00	1079.64	1078.88	385	4.15	11	342	88.83
LAGNAM	EQ	30-May-2022	79.30	82.95	83.25	79.30	80.55	81.50	81.72	41582	33.98	452	28346	68.17
LAKPRE	BZ	30-May-2022	6.15	6.15	6.15	6.00	6.05	6.05	6.15	2135	0.13	9	-	-
LALPATHLAB	EQ	30-May-2022	2204.50	2250.00	2250.10	2071.00	2103.00	2096.30	2137.94	916759	19599.78	53481	142642	15.56
LAMBODHARA	EQ	30-May-2022	82.45	82.45	85.20	81.95	83.00	83.35	83.95	13730	11.53	279	9719	70.79
LANCER	EQ	30-May-2022	199.75	211.90	211.90	201.50	205.20	206.35	205.87	19478	40.10	1495	7921	40.67
LAOPALA	EQ	30-May-2022	263.60	266.95	274.90	264.00	269.50	268.70	270.21	157154	424.65	8360	71037	45.20
LASA	EQ	30-May-2022	43.30	43.90	44.90	43.10	43.20	43.20	43.69	72303	31.59	590	53204	73.58
LATENTVIEW	EQ	30-May-2022	391.00	397.00	399.40	391.00	394.25	394.10	394.97	632458	2498.03	21813	287711	45.49
LATTEYS	SM	30-May-2022	56.45	56.45	56.45	56.45	56.45	56.45	56.45	4000	2.26	2	4000	100.00
LAURUSLABS	EQ	30-May-2022	565.55	566.10	573.00	560.85	563.60	562.80	566.63	495982	2810.40	14204	213536	43.05
LAXMICOT	EQ	30-May-2022	22.60	21.95	23.40	21.95	23.20	22.85	22.45	14026	3.15	124	9598	68.43
LAXMIMACH	EQ	30-May-2022	9227.55	9300.00	9418.80	9060.05	9091.25	9106.00	9231.94	3767	347.77	1419	1615	42.87
LCCINFOTEC	EQ	30-May-2022	2.95	3.05	3.05	2.95	3.00	3.05	3.02	220467	6.67	301	176984	80.28
LEMERITE	SM	30-May-2022	73.80	74.00	74.00	72.10	73.00	73.20	73.13	25600	18.72	15	16000	62.50
LEMONTREE	EQ	30-May-2022	59.15	59.00	60.00	57.20	59.70	59.80	58.73	5174991	3039.14	33107	2014146	38.92
LEXUS	SM	30-May-2022	68.80	71.00	71.80	70.00	70.95	70.95	70.68	16000	11.31	12	14000	87.50
LFIC	EQ	30-May-2022	96.75	96.25	100.00	94.10	99.75	98.40	96.68	1562	1.51	186	665	42.57
LGBBROSLTD	EQ	30-May-2022	553.95	565.50	584.00	558.90	575.00	579.65	570.95	43552	248.66	2612	23243	53.37
LGBFORGE	EQ	30-May-2022	11.10	11.35	12.00	10.65	11.40	11.40	11.34	317589	36.03	1235	214815	67.64
LIBAS	EQ	30-May-2022	26.20	26.80	29.15	26.10	28.30	28.70	28.28	982275	277.74	2038	369545	37.62
LIBERTSHOE	EQ	30-May-2022	152.85	154.05	156.85	152.95	156.50	155.80	155.38	42915	66.68	1160	19187	44.71
LICHSGFIN	EQ	30-May-2022	377.65	379.35	384.75	377.85	381.55	382.05	381.28	2418037	9219.46	23670	862047	35.65
LICI	EQ	30-May-2022	821.60	829.90	841.40	825.30	836.50	837.75	832.66	3133717	26093.15	102214	1072302	34.22
LICNETFGSC	EQ	30-May-2022	21.76	21.80	21.87	21.61	21.77	21.80	21.78	12399	2.70	157	10037	80.95
LICNETFN50	EQ	30-May-2022	174.75	173.50	180.60	173.50	177.75	177.51	176.95	2604	4.61	84	2339	89.82
LICNETFSEN	EQ	30-May-2022	588.17	585.00	608.95	585.00	599.82	601.19	599.17	1247	7.47	138	783	62.79
LICNFNHGP	EQ	30-May-2022	174.00	179.22	179.70	173.10	177.01	177.49	177.12	3196	5.66	59	3189	99.78
LIKHITHA	EQ	30-May-2022	265.90	276.20	287.00	275.00	285.85	284.10	281.99	39129	110.34	1472	20903	53.42
LINC	EQ	30-May-2022	263.85	265.70	272.10	261.15	264.00	263.85	264.14	3532	9.33	117	1005	28.45
LINCOLN	EQ	30-May-2022	276.30	283.95	291.00	277.30	288.00	288.55	285.52	33436	95.47	1411	23206	69.40
LINDEINDIA	EQ	30-May-2022	2947.20	2994.00	3088.00	2960.25	3016.00	3009.00	3023.50	59619	1802.58	8976	20078	33.68
LIQUIDBEES	EQ	30-May-2022	1000.00	1002.60	1002.60	999.53	1000.01	999.99	1000.00	1879897	18798.92	12290	1537823	81.80
LIQUIDETF	EQ	30-May-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	20344	203.44	83	18598	91.42
LODHA	EQ	30-May-2022	882.70	889.90	946.70	888.80	939.80	936.45	913.04	303097	2767.39	15318	231996	76.54
LOKESHMACH	EQ	30-May-2022	79.45	80.50	81.55	79.30	79.70	79.60	80.29	50163	40.28	554	35144	70.06
LOTUSEYE	EQ	30-May-2022	47.85	47.20	52.40	47.20	49.95	49.30	50.28	12529	6.30	203	7084	56.54
LOVABLE	EQ	30-May-2022	131.15	131.80	138.40	131.75	136.10	136.10	135.03	21895	29.56	542	11940	54.53
LPDC	EQ	30-May-2022	7.35	7.10	7.70	7.10	7.15	7.25	7.31	47115	3.44	308	29696	63.03
LSIL	EQ	30-May-2022	11.70	11.95	12.25	11.80	12.25	12.25	12.18	1398784	170.39	2509	962704	68.82
LT	EQ	30-May-2022	1600.30	1620.00	1663.70	1613.60	1662.50	1660.85	1649.22	2119326	34952.40	71048	1195161	56.39
LTGILTBEES	EQ	30-May-2022	21.97	22.00	22.50	21.86	21.97	22.10	22.17	97889	21.71	392	87340	89.22
LTI	EQ	30-May-2022	3998.00	4080.00	4215.00	4051.05	4200.00	4191.10	4171.38	586924	24482.81	57890	195639	33.33
LTTS	EQ	30-May-2022	3448.55	3514.80	3630.00	3491.35	3575.00	3575.35	3578.00	444751	15913.21	31107	188669	42.42
LUMAXIND	EQ	30-May-2022	1159.15	1194.00	1237.80	1161.00	1169.00	1174.70	1205.52	65257	786.69	7684	25694	39.37
LUMAXTECH	EQ	30-May-2022	166.45	172.00	172.00	167.40	170.00	170.10	169.40	39974	67.72	1974	22388	56.01
LUPIN	EQ	30-May-2022	605.75	610.35	617.10	609.05	613.00	612.90	613.65	964272	5917.25	17705	392213	40.67
LUXIND	EQ	30-May-2022	2019.50	2072.00	2215.00	2069.95	2150.05	2156.60	2162.27	171337	3704.78	23464	40644	23.72
LXCHEM	EQ	30-May-2022	341.60	346.75	370.65	345.30	361.00	365.20	357.34	721449	2578.05	21636	223397	30.97
LYKALABS	EQ	30-May-2022	121.10	122.05	127.15	122.05	125.30	126.70	126.08	270816	341.44	1693	131759	48.65
LYPSAGEMS	EQ	30-May-2022	5.10	5.60	5.60	5.05	5.50	5.45	5.44	21030	1.14	142	11126	52.91
M&M	EQ	30-May-2022	952.85	972.25	1011.75	957.05	1000.00	998.35	990.50	11690785	115797.06	226318	4015619	34.35
M&MFIN	EQ	30-May-2022	171.55	173.65	179.50	173.15	179.20	179.10	176.42	2576517	4545.45	18361	767877	29.80
M&MFIN	N2	30-May-2022	1059.00	1059.00	1073.00	1057.05	1060.00	1058.36	1059.73	444	4.71	20	428	96.40
M&MFIN	N3	30-May-2022	1760.00	1760.00	1760.00	1760.00	1760.00	1760.00	1760.00	10	0.18	1	10	100.00
M17RG	MF	30-May-2022	13.00	13.05	13.05	13.00	13.00	13.00	13.04	15000	1.96	9	15000	100.00
MAANALU	EQ	30-May-2022	122.30	124.80	126.55	123.00	124.00	123.40	124.07	10736	13.32	445	7515	70.00
MACPOWER	EQ	30-May-2022	205.45	209.00	224.50	205.50	219.00	220.90	217.22	32206	69.96	596	20370	63.25
MADHAV	EQ	30-May-2022	51.05	48.85	51.95	46.95	47.70	48.00	48.04	44390	21.32	550	26560	59.83
MADHAVBAUG	SM	30-May-2022	176.50	184.40	184.40	180.10	180.10	180.10	183.82	12800	23.53	8	8000	62.50
MADHUCON	BE	30-May-2022	6.00	5.90	6.25	5.70	6.00	5.90	5.98	31013	1.85	81	-	-
MADRASFERT	EQ	30-May-2022	48.15	48.65	49.70	48.45	49.00	48.95	49.10	201097	98.74	1750	76927	38.25
MAESGETF	EQ	30-May-2022	27.47	29.82	29.82	27.69	27.94	28.01	27.97	18494	5.17	103	12041	65.11
MAFANG	EQ	30-May-2022	39.53	41.90	41.90	40.03	40.97	40.99	40.78	332103	135.43	2244	224699	67.66
MAFSETF	EQ	30-May-2022	16.52	17.21	17.21	16.59	16.69	16.67	16.70	65399	10.92	190	57908	88.55
MAGADSUGAR	EQ	30-May-2022	316.50	320.00	324.00	315.15	315.35	316.35	318.64	72404	230.71	3820	25329	34.98
MAGNUM	EQ	30-May-2022	11.40	11.95	11.95	11.65	11.95	11.95	11.95	30638	3.66	71	25451	83.07
MAHABANK	EQ	30-May-2022	16.50	16.70	17.70	16.60	17.55	17.60	17.16	5008293	859.22	7123	1999049	39.91
MAHAPEXLTD	EQ	30-May-2022	82.05	86.95	86.95	80.30	81.00	81.05	82.87	758	0.63	99	243	32.06
MAHASTEEL	EQ	30-May-2022	66.10	67.05	67.10	65.05	66.80	66.50	66.19	5896	3.90	196	3925	66.57
MAHEPC	EQ	30-May-2022	97.65	98.10	103.60	98.10	102.00	101.90	100.68	24019	24.18	642	12593	52.43
MAHESHWARI	EQ	30-May-2022	82.60	83.50	84.25	82.20	83.00	82.85	83.34	78976	65.82	500	65764	83.27
MAHINDCIE	EQ	30-May-2022	188.80	192.90	193.60	187.10	191.00	191.95	191.14	463415	885.78	7771	177959	38.40
MAHKTECH	EQ	30-May-2022	13.70	13.70	14.43	13.70	14.34	14.29	14.22	357070	50.79	497	326511	91.44
MAHLIFE	EQ	30-May-2022	351.55	357.00	357.70	343.00	350.45	350.15	349.03	142881	498.70	11026	60143	42.09
MAHLOG	EQ	30-May-2022	460.70	464.80	472.90	460.05	464.50	463.00	466.75	41101	191.84	2597	18380	44.72
MAHSCOOTER	EQ	30-May-2022	3795.00	3814.00	3865.95	3768.90	3850.00	3851.40	3823.63	6020	230.18	579	4931	81.91
MAHSEAMLES	EQ	30-May-2022	557.00	557.00	574.30	549.55	550.25	551.90	559.53	123409	690.51	5010	61603	49.92
MAITHANALL	EQ	30-May-2022	998.70	1002.00	1027.15	998.00	1016.25	1018.80	1010.25	68944	696.51	4882	33698	48.88
MALLCOM	EQ	30-May-2022	643.35	640.00	690.00	639.95	674.95	674.95	656.97	556	3.65	69	328	58.99
MALUPAPER	EQ	30-May-2022	31.65	31.30	34.45	31.15	33.20	33.50	32.94	48963	16.13	409	21359	43.62
MAM150ETF	EQ	30-May-2022	10.36	10.44	10.60	10.44	10.59	10.57	10.57	33019	3.49	212	28508	86.34
MAMFGETF	EQ	30-May-2022	75.32	77.28	77.28	75.80	76.41	76.42	76.38	2536	1.94	46	2228	87.85
MAN50ETF	EQ	30-May-2022	169.45	171.98	173.00	170.87	173.00	172.38	171.67	76881	131.98	242	73412	95.49
MANAKALUCO	EQ	30-May-2022	21.00	22.35	22.95	20.80	21.25	21.55	21.83	68746	15.01	911	38362	55.80
MANAKCOAT	EQ	30-May-2022	20.80	21.75	21.80	21.25	21.80	21.80	21.77	11069	2.41	84	7189	64.95
MANAKSIA	EQ	30-May-2022	79.80	81.85	82.30	79.00	81.00	80.75	80.73	125890	101.63	1960	58452	46.43
MANAKSTEEL	EQ	30-May-2022	41.25	41.85	42.75	40.20	41.40	41.10	41.07	112739	46.30	1372	55695	49.40
MANALIPETC	EQ	30-May-2022	96.90	99.00	100.50	98.00	98.70	98.70	99.17	518691	514.40	6361	229065	44.16
MANAPPURAM	EQ	30-May-2022	90.80	92.20	94.60	91.25	94.60	94.25	93.02	6477568	6025.56	27070	2080618	32.12
MANGALAM	EQ	30-May-2022	120.05	122.95	126.55	122.40	125.55	125.15	124.19	105752	131.34	1572	76527	72.36
MANGCHEFER	EQ	30-May-2022	82.75	82.95	85.00	82.00	84.50	84.55	84.01	577758	485.40	3720	410836	71.11
MANGLMCEM	EQ	30-May-2022	312.15	314.45	320.10	307.50	313.70	312.25	312.56	25149	78.61	2128	9065	36.05
MANINDS	EQ	30-May-2022	76.20	76.65	79.80	76.05	77.90	77.40	77.61	143338	111.25	3040	71701	50.02
MANINFRA	EQ	30-May-2022	90.10	91.90	92.50	89.00	89.90	90.40	91.61	249173	228.26	2623	167439	67.20
MANORG	EQ	30-May-2022	689.30	680.00	689.00	593.95	606.60	602.55	614.55	67007	411.79	5323	32481	48.47
MANUGRAPH	EQ	30-May-2022	13.25	13.50	13.75	12.60	13.70	13.65	13.45	4526	0.61	61	3408	75.30
MANXT50	EQ	30-May-2022	383.00	387.25	392.52	385.85	392.38	392.37	389.33	2816	10.96	87	2368	84.09
MANYAVAR	EQ	30-May-2022	969.65	960.05	1039.00	960.05	1032.15	1030.90	1011.53	225734	2283.37	34091	132426	58.66
MAPMYINDIA	EQ	30-May-2022	1310.40	1328.85	1402.50	1320.35	1360.00	1365.70	1369.88	240201	3290.46	22845	93682	39.00
MARALOVER	EQ	30-May-2022	74.15	74.40	77.85	74.40	77.50	77.45	77.36	12452	9.63	161	10288	82.62
MARATHON	EQ	30-May-2022	152.30	158.00	158.00	144.25	145.00	145.60	150.72	62210	93.76	1247	37848	60.84
MARICO	EQ	30-May-2022	526.10	527.60	537.90	526.00	535.50	535.85	533.87	980868	5236.60	19588	466969	47.61
MARINE	EQ	30-May-2022	27.55	27.65	30.30	27.65	29.55	29.85	30.13	794398	239.33	2554	297722	37.48
MARKSANS	EQ	30-May-2022	46.70	47.05	48.50	46.90	47.80	48.25	47.73	472650	225.59	3429	253300	53.59
MARSHALL	EQ	30-May-2022	34.40	34.45	34.55	33.35	33.95	33.80	34.00	6297	2.14	86	3885	61.70
MARUTI	EQ	30-May-2022	7942.95	7980.20	8060.00	7951.00	8008.00	8013.90	8018.90	389517	31234.96	53232	115223	29.58
MASFIN	EQ	30-May-2022	572.95	578.65	594.00	575.00	579.65	579.55	583.78	16726	97.64	1934	7889	47.17
MASKINVEST	BE	30-May-2022	33.00	31.35	32.00	31.35	31.35	31.35	31.54	169	0.05	5	-	-
MASPTOP50	EQ	30-May-2022	26.38	27.85	27.85	26.52	27.04	27.04	26.96	48094	12.97	379	40077	83.33
MASTEK	EQ	30-May-2022	2447.95	2468.00	2548.00	2468.00	2490.00	2496.55	2508.27	59834	1500.80	6944	22840	38.17
MATRIMONY	EQ	30-May-2022	754.90	762.35	772.50	757.30	772.35	770.35	768.69	8047	61.86	2524	4716	58.61
MAWANASUG	EQ	30-May-2022	118.75	122.00	122.20	114.30	114.95	116.10	117.31	332373	389.90	4403	164020	49.35
MAXHEALTH	EQ	30-May-2022	374.65	378.90	383.80	372.65	374.85	374.15	379.71	527776	2004.02	9008	367156	69.57
MAXIND	EQ	30-May-2022	69.45	70.05	70.60	69.20	70.10	70.10	69.85	62890	43.93	359	35887	57.06
MAXVIL	EQ	30-May-2022	93.05	94.50	96.95	93.15	93.80	93.50	94.54	105094	99.35	1343	75124	71.48
MAYURUNIQ	EQ	30-May-2022	353.15	360.00	365.60	350.00	365.00	363.90	362.42	33883	122.80	1765	18538	54.71
MAZDA	EQ	30-May-2022	569.20	577.20	577.20	550.55	554.40	557.85	560.04	7378	41.32	604	3283	44.50
MAZDOCK	EQ	30-May-2022	288.05	291.45	295.00	277.70	285.00	283.70	283.40	1053089	2984.50	20532	159121	15.11
MBAPL	BE	30-May-2022	688.15	716.00	716.00	653.75	680.00	676.40	662.01	46471	307.64	735	-	-
MBECL	BE	30-May-2022	3.90	4.00	4.05	3.95	3.95	4.00	4.03	172465	6.94	283	-	-
MBLINFRA	EQ	30-May-2022	20.25	19.90	21.25	19.55	21.25	21.25	20.83	118727	24.73	372	93683	78.91
MCDHOLDING	BZ	30-May-2022	65.20	61.95	61.95	61.95	61.95	61.95	61.95	26222	16.24	51	-	-
MCDOWELL-N	EQ	30-May-2022	777.80	799.00	830.80	780.55	824.60	822.65	817.41	3971701	32465.25	108031	1342323	33.80
MCL	BE	30-May-2022	26.65	25.65	27.90	25.65	26.75	26.50	26.73	11054	2.95	92	-	-
MCLEODRUSS	EQ	30-May-2022	20.90	21.85	21.85	21.05	21.55	21.65	21.62	152968	33.07	664	100009	65.38
MCX	EQ	30-May-2022	1263.35	1274.00	1300.00	1270.55	1297.30	1295.50	1283.58	220059	2824.63	17416	84358	38.33
MEDICAMEQ	EQ	30-May-2022	630.25	625.00	668.80	625.00	661.00	660.55	657.44	16739	110.05	1180	10925	65.27
MEDICO	EQ	30-May-2022	133.10	139.25	139.70	126.45	126.45	126.45	133.17	11155	14.85	246	7934	71.13
MEDPLUS	EQ	30-May-2022	880.80	885.60	896.00	846.50	875.00	865.40	862.99	103663	894.61	14161	36316	35.03
MEGASOFT	EQ	30-May-2022	44.30	45.20	46.50	44.90	46.50	46.50	46.14	193415	89.23	472	164317	84.96
MEGASTAR	EQ	30-May-2022	176.50	185.40	185.40	171.50	180.00	180.10	180.38	6153	11.10	204	3759	61.09
MELSTAR	BZ	30-May-2022	4.00	4.00	4.00	4.00	4.00	4.00	4.00	21	0.00	2	-	-
MENONBE	EQ	30-May-2022	78.35	79.85	80.50	77.05	78.75	79.15	78.91	46893	37.00	626	26933	57.44
MEP	EQ	30-May-2022	22.45	22.35	22.90	21.60	22.30	22.25	22.11	151496	33.49	703	90920	60.01
MERCATOR	BE	30-May-2022	1.75	1.75	1.80	1.70	1.75	1.70	1.72	167783	2.89	328	-	-
METALFORGE	BZ	30-May-2022	4.55	4.70	4.70	4.55	4.70	4.65	4.68	6525	0.31	35	-	-
METROBRAND	EQ	30-May-2022	525.15	530.00	596.05	525.20	568.00	574.80	574.20	1095155	6288.42	45198	297860	27.20
METROPOLIS	EQ	30-May-2022	1665.90	1685.00	1726.55	1681.35	1698.10	1699.85	1699.01	342453	5818.33	19101	154449	45.10
MFL	EQ	30-May-2022	1241.00	1245.00	1395.00	1245.00	1369.00	1366.25	1344.89	307643	4137.46	20282	90977	29.57
MFSL	EQ	30-May-2022	749.90	752.40	779.05	752.40	775.00	772.70	771.97	280795	2167.65	18960	120547	42.93
MGEL	EQ	30-May-2022	204.25	211.00	214.45	206.75	211.80	211.50	209.90	74712	156.82	625	18175	24.33
MGL	EQ	30-May-2022	733.95	736.00	753.10	736.00	750.00	749.50	747.46	163028	1218.58	6055	46404	28.46
MHHL	SM	30-May-2022	33.55	35.00	36.90	35.00	36.90	36.90	36.12	9000	3.25	3	9000	100.00
MHLXMIRU	EQ	30-May-2022	131.70	127.10	134.60	126.30	133.00	130.50	130.76	1935	2.53	126	838	43.31
MHRIL	EQ	30-May-2022	229.90	231.95	233.60	225.95	227.50	227.85	229.30	424794	974.05	11084	214428	50.48
MICEL	BE	30-May-2022	15.90	16.65	16.65	16.05	16.65	16.65	16.63	150099	24.96	421	-	-
MID150BEES	EQ	30-May-2022	105.38	114.44	114.44	105.51	107.90	107.86	107.61	188886	203.27	1449	102743	54.39
MIDHANI	EQ	30-May-2022	170.25	173.00	173.50	171.50	172.20	172.20	172.24	92379	159.11	1878	34482	37.33
MILTON	ST	30-May-2022	16.25	15.45	15.45	15.45	15.45	15.45	15.45	4400	0.68	1	4400	100.00
MINDACORP	EQ	30-May-2022	197.45	200.20	203.50	197.60	200.00	199.70	200.89	900019	1808.09	19217	418097	46.45
MINDAIND	EQ	30-May-2022	903.45	912.00	946.80	901.10	936.95	939.85	928.06	350280	3250.80	18564	126752	36.19
MINDSPACE	RR	30-May-2022	347.85	349.90	349.95	344.14	349.00	348.83	347.80	97253	338.24	1015	85819	88.24
MINDTECK	EQ	30-May-2022	124.15	134.95	136.00	126.95	131.05	131.90	131.70	72540	95.54	1970	29788	41.06
MINDTREE	EQ	30-May-2022	2866.40	2911.50	3029.00	2911.50	3020.00	3007.40	2994.82	714870	21409.09	47941	134584	18.83
MIRCELECTR	EQ	30-May-2022	13.10	13.10	13.75	13.10	13.75	13.75	13.64	498958	68.06	1180	408660	81.90
MIRZAINT	EQ	30-May-2022	186.50	188.20	197.45	187.75	192.10	192.05	193.52	606829	1174.34	8619	213280	35.15
MITCON	EQ	30-May-2022	82.40	79.05	86.00	78.55	78.75	79.95	81.66	10712	8.75	158	6942	64.81
MITTAL	EQ	30-May-2022	10.75	11.15	11.50	11.00	11.45	11.25	11.26	32793	3.69	179	21771	66.39
MMFL	EQ	30-May-2022	780.85	782.60	823.15	782.60	795.00	790.20	798.77	66946	534.74	6781	44784	66.90
MMP	EQ	30-May-2022	190.50	193.00	193.45	187.65	192.25	191.95	191.36	13051	24.97	296	6869	52.63
MMTC	EQ	30-May-2022	39.55	39.95	41.05	39.70	40.35	40.40	40.31	852775	343.76	4783	271294	31.81
MODIRUBBER	BE	30-May-2022	61.05	63.60	64.00	61.30	63.45	63.45	62.51	1433	0.90	34	-	-
MODISNME	EQ	30-May-2022	61.45	63.00	64.35	61.00	62.35	62.30	62.67	23934	15.00	600	13488	56.35
MOGSEC	EQ	30-May-2022	48.45	48.50	48.61	48.35	48.35	48.44	48.52	963	0.47	30	900	93.46
MOHITIND	EQ	30-May-2022	18.80	19.00	19.00	17.95	18.35	18.25	18.19	63335	11.52	396	46656	73.67
MOHOTAIND	BE	30-May-2022	6.10	6.10	6.10	5.80	5.95	5.80	5.98	9632	0.58	27	-	-
MOIL	EQ	30-May-2022	159.20	160.20	161.55	159.55	160.30	160.85	160.40	139035	223.01	2755	57107	41.07
MOKSH	EQ	30-May-2022	14.85	14.60	15.55	14.60	15.55	15.55	15.52	803816	124.78	2301	575910	71.65
MOL	EQ	30-May-2022	120.10	121.80	124.95	121.15	122.40	122.45	123.08	1443311	1776.46	9193	442518	30.66
MOLDTECH	EQ	30-May-2022	96.85	98.25	104.70	97.75	100.00	100.35	101.77	234554	238.71	5198	70374	30.00
MOLDTKPAC	EQ	30-May-2022	683.30	697.70	725.00	688.20	723.00	722.75	713.60	51909	370.42	6018	23631	45.52
MOLOWVOL	EQ	30-May-2022	112.50	112.60	114.00	112.60	114.00	114.00	113.51	102	0.12	11	95	93.14
MOM100	EQ	30-May-2022	29.08	29.74	30.07	29.18	30.00	29.99	29.75	100673	29.95	994	77987	77.47
MOM50	EQ	30-May-2022	162.40	164.80	166.96	162.60	166.65	166.40	165.66	2169	3.59	68	1875	86.45
MOMOMENTUM	EQ	30-May-2022	174.45	177.00	183.00	175.02	180.35	181.50	180.27	3791	6.83	137	2281	60.17
MON100	EQ	30-May-2022	99.41	98.77	105.90	98.77	100.50	100.54	100.74	523938	527.80	11319	371856	70.97
MONARCH	EQ	30-May-2022	299.00	310.00	331.00	308.00	320.80	320.65	321.14	53367	171.38	1844	30850	57.81
MONQ50	EQ	30-May-2022	51.42	53.70	53.70	51.45	53.00	52.81	52.73	8195	4.32	144	7072	86.30
MONTECARLO	EQ	30-May-2022	496.75	503.70	530.00	474.40	511.00	507.20	515.29	92020	474.17	6758	39762	43.21
MORARJEE	BE	30-May-2022	20.40	21.40	21.40	20.05	20.15	20.55	20.91	5961	1.25	57	-	-
MOREPENLAB	EQ	30-May-2022	39.45	39.80	40.75	39.80	40.40	40.30	40.33	544912	219.74	3604	273211	50.14
MOTHERSUMI	EQ	30-May-2022	123.10	125.40	127.00	124.05	126.10	126.20	125.62	4696490	5899.54	26830	1138716	24.25
MOTILALOFS	EQ	30-May-2022	780.05	785.00	798.85	779.10	788.00	787.00	788.21	311166	2452.63	5558	255174	82.01
MOTOGENFIN	EQ	30-May-2022	30.35	28.50	32.80	28.50	29.60	29.45	29.91	8485	2.54	82	7747	91.30
MPHASIS	EQ	30-May-2022	2484.15	2529.80	2638.20	2526.00	2581.20	2586.70	2583.73	582060	15038.88	37569	223720	38.44
MPSLTD	EQ	30-May-2022	606.30	609.35	623.20	606.10	612.00	611.50	614.80	12950	79.62	749	8879	68.56
MPTODAY	SM	30-May-2022	34.30	32.60	32.60	32.60	32.60	32.60	32.60	2000	0.65	1	2000	100.00
MRF	EQ	30-May-2022	74654.85	74900.00	75795.50	74862.15	75235.00	75388.05	75317.80	6081	4580.08	3485	2121	34.88
MRO-TEK	EQ	30-May-2022	59.15	60.90	61.40	58.90	60.10	59.85	59.98	19539	11.72	338	12038	61.61
MRPL	EQ	30-May-2022	79.35	80.10	81.70	76.00	77.95	77.80	78.55	7266354	5707.80	30815	2387107	32.85
MSPL	EQ	30-May-2022	11.00	11.10	12.00	11.10	11.35	11.25	11.39	392501	44.72	904	216585	55.18
MSTCLTD	EQ	30-May-2022	286.10	291.60	294.20	289.40	292.30	291.45	292.02	119128	347.88	3900	51274	43.04
MSUMI	EQ	30-May-2022	63.80	64.50	65.40	62.75	65.05	64.55	64.08	3113045	1994.73	24380	2321859	74.58
MTARTECH	EQ	30-May-2022	1444.45	1450.00	1470.00	1440.00	1457.00	1458.25	1457.45	121001	1763.52	11473	77012	63.65
MTEDUCARE	EQ	30-May-2022	7.45	7.60	8.10	7.55	7.70	7.75	7.85	162783	12.77	324	51566	31.68
MTNL	EQ	30-May-2022	21.55	21.85	22.15	21.65	21.80	21.80	21.87	691057	151.11	1690	405442	58.67
MUKANDENGG	BE	30-May-2022	30.75	30.75	30.75	30.75	30.75	30.75	30.75	869	0.27	13	-	-
MUKANDLTD	EQ	30-May-2022	116.40	119.00	120.00	116.05	118.20	119.10	118.38	28341	33.55	532	20381	71.91
MUKTAARTS	BE	30-May-2022	53.55	54.20	54.95	51.10	54.30	53.75	53.27	13210	7.04	202	-	-
MUNJALAU	EQ	30-May-2022	41.30	41.30	41.90	41.00	41.75	41.50	41.52	25937	10.77	559	14721	56.76
MUNJALSHOW	EQ	30-May-2022	101.15	101.50	102.00	99.60	101.75	101.20	101.16	18268	18.48	509	13474	73.76
MURUDCERA	EQ	30-May-2022	23.95	24.65	25.60	24.45	24.90	24.90	24.92	56610	14.10	416	22068	38.98
MUTHOOTCAP	EQ	30-May-2022	190.05	206.00	207.85	188.95	191.90	190.60	191.28	51665	98.83	1336	33923	65.66
MUTHOOTFIN	EQ	30-May-2022	1096.15	1100.00	1125.00	1100.00	1120.00	1120.05	1114.80	722748	8057.20	31218	268279	37.12
NABARD	N2	30-May-2022	1166.00	1165.00	1168.50	1165.00	1168.50	1168.50	1166.00	35	0.41	3	35	100.00
NACLIND	EQ	30-May-2022	73.25	75.00	76.45	74.00	75.90	75.20	75.25	47282	35.58	706	24990	52.85
NAGAFERT	BE	30-May-2022	12.45	11.85	11.85	11.85	11.85	11.85	11.85	117620	13.94	318	-	-
NAGREEKCAP	BE	30-May-2022	10.55	11.05	11.05	10.10	11.05	11.05	11.04	16908	1.87	29	-	-
NAGREEKEXP	EQ	30-May-2022	41.30	40.10	43.35	39.30	42.90	42.05	41.56	57047	23.71	450	43782	76.75
NAHARCAP	EQ	30-May-2022	402.45	415.00	417.90	405.95	413.00	413.55	412.78	13131	54.20	2193	6519	49.65
NAHARINDUS	EQ	30-May-2022	136.00	139.00	143.95	138.00	138.50	139.80	140.63	94471	132.86	2173	47846	50.65
NAHARPOLY	EQ	30-May-2022	407.30	427.00	427.00	398.10	402.00	400.80	411.06	26365	108.37	1047	16129	61.18
NAHARSPING	EQ	30-May-2022	384.90	386.00	404.10	386.00	395.70	395.55	399.28	40951	163.51	745	23364	57.05
NAM-INDIA	EQ	30-May-2022	279.85	281.70	285.80	276.55	285.05	284.90	281.54	484532	1364.15	7392	191679	39.56
NATCOPHARM	EQ	30-May-2022	679.55	683.10	693.90	650.00	658.00	666.20	668.63	715812	4786.10	32696	255642	35.71
NATHBIOGEN	EQ	30-May-2022	193.35	196.50	203.90	196.15	201.50	201.80	200.61	23253	46.65	856	12291	52.86
NATIONALUM	EQ	30-May-2022	92.95	94.15	95.70	92.65	95.10	95.15	94.06	12156792	11434.73	33566	1843459	15.16
NATNLSTEEL	BE	30-May-2022	3.15	3.10	3.25	3.00	3.00	3.00	3.00	7530	0.23	18	-	-
NAUKRI	EQ	30-May-2022	3693.30	3760.00	3876.85	3720.00	3800.00	3805.15	3797.11	536609	20375.61	45813	124364	23.18
NAVINFLUOR	EQ	30-May-2022	3686.45	3657.00	3895.00	3657.00	3852.00	3859.80	3830.12	137010	5247.65	14663	47028	34.32
NAVKARCORP	EQ	30-May-2022	46.00	46.75	48.30	46.55	48.30	48.30	47.93	640042	306.78	2073	351837	54.97
NAVNETEDUL	EQ	30-May-2022	87.55	88.60	92.80	87.55	91.30	91.15	90.32	1413292	1276.54	4633	1225056	86.68
NAZARA	EQ	30-May-2022	1165.50	1199.00	1215.95	1183.15	1195.00	1196.35	1200.98	93341	1121.00	9138	35809	38.36
NBCC	EQ	30-May-2022	33.30	33.90	34.10	33.60	33.85	33.85	33.91	2486098	843.13	5943	967712	38.92
NBIFIN	EQ	30-May-2022	2155.45	2198.55	2450.00	2198.55	2200.00	2208.70	2305.14	267	6.15	75	168	62.92
NBVENTURES	EQ	30-May-2022	173.10	176.00	180.90	172.65	173.50	173.95	175.97	774982	1363.73	12191	305239	39.39
NCC	EQ	30-May-2022	61.10	61.70	63.30	61.65	62.90	62.50	62.36	1465982	914.25	6652	567086	38.68
NCLIND	EQ	30-May-2022	159.90	161.60	165.35	160.55	164.80	163.30	163.06	60799	99.14	1530	41007	67.45
NDGL	EQ	30-May-2022	1307.95	1300.00	1327.40	1273.60	1326.10	1326.10	1314.42	23	0.30	9	20	86.96
NDL	EQ	30-May-2022	32.95	33.00	34.55	33.00	34.55	34.55	34.49	146743	50.62	576	121476	82.78
NDRAUTO	EQ	30-May-2022	372.80	380.25	397.15	374.45	376.15	376.50	380.40	19952	75.90	1403	4260	21.35
NDTV	EQ	30-May-2022	154.70	155.35	162.40	155.35	162.40	162.40	161.01	39049	62.87	795	27919	71.50
NECCLTD	EQ	30-May-2022	27.25	28.00	28.00	27.25	27.25	27.45	27.56	29867	8.23	263	14368	48.11
NECLIFE	EQ	30-May-2022	25.35	25.40	25.90	24.70	25.45	25.40	25.37	214374	54.38	1419	106658	49.75
NELCAST	EQ	30-May-2022	60.30	61.20	62.50	61.20	62.00	62.05	61.97	25573	15.85	540	17603	68.83
NELCO	EQ	30-May-2022	566.25	588.00	594.55	571.80	594.55	590.95	586.45	28569	167.54	1693	15964	55.88
NEOGEN	EQ	30-May-2022	1351.70	1365.00	1380.55	1342.00	1356.95	1352.75	1359.83	22082	300.28	4003	7750	35.10
NESCO	EQ	30-May-2022	528.10	533.35	541.70	525.15	528.20	529.15	532.42	27426	146.02	2147	17072	62.25
NESTLEIND	EQ	30-May-2022	17641.05	17700.00	17986.90	17634.85	17770.05	17706.90	17834.52	52058	9284.30	16380	25648	49.27
NETF	EQ	30-May-2022	169.78	186.99	186.99	170.05	172.75	172.03	171.70	2071	3.56	115	1205	58.18
NETWORK18	EQ	30-May-2022	71.65	72.50	75.00	72.50	73.50	73.15	73.21	1455777	1065.74	9480	336861	23.14
NEULANDLAB	EQ	30-May-2022	1017.75	1030.00	1097.00	1025.00	1077.00	1070.85	1071.19	43100	461.68	4692	20632	47.87
NEWGEN	EQ	30-May-2022	378.55	386.95	387.90	382.05	384.80	384.95	384.64	80330	308.98	3642	47523	59.16
NEXTMEDIA	BE	30-May-2022	5.70	5.85	5.85	5.45	5.75	5.60	5.52	5401	0.30	24	-	-
NFL	EQ	30-May-2022	51.45	52.00	52.95	51.75	52.60	52.75	52.45	896230	470.04	3917	308091	34.38
NGIL	EQ	30-May-2022	134.10	139.90	140.55	132.00	140.00	137.85	136.68	24907	34.04	622	19638	78.85
NH	EQ	30-May-2022	654.45	659.80	673.50	653.75	668.15	669.55	667.48	69283	462.45	7428	38118	55.02
NHAI	N2	30-May-2022	1194.00	1204.99	1204.99	1188.01	1188.01	1189.25	1193.36	2531	30.20	29	2429	95.97
NHAI	N4	30-May-2022	1065.05	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	59	0.63	2	59	100.00
NHAI	N6	30-May-2022	1240.48	1240.00	1254.99	1240.00	1254.99	1254.99	1241.15	65	0.81	2	60	92.31
NHAI	N8	30-May-2022	1097.50	1077.05	1090.00	1077.05	1088.01	1088.01	1077.46	366	3.94	21	365	99.73
NHAI	NA	30-May-2022	1169.03	1161.10	1166.00	1160.30	1162.00	1162.02	1162.43	1848	21.48	41	1330	71.97
NHAI	NE	30-May-2022	1224.00	1228.00	1229.90	1215.10	1215.10	1215.10	1229.25	1374	16.89	9	1204	87.63
NHBTF2014	N3	30-May-2022	6959.00	6414.00	6434.00	6414.00	6434.00	6434.00	6424.00	4	0.26	2	2	50.00
NHBTF2014	N6	30-May-2022	6830.00	6830.00	6835.00	6630.00	6630.00	6638.93	6721.24	1851	124.41	89	1848	99.84
NHPC	EQ	30-May-2022	33.25	33.60	33.95	33.25	33.50	33.55	33.55	6391515	2144.63	13262	3733598	58.41
NHPC	N1	30-May-2022	1043.00	1250.90	1250.90	1250.90	1250.90	1250.90	1250.90	20	0.25	2	10	50.00
NHPC	N4	30-May-2022	1060.00	1099.79	1099.79	1099.69	1099.69	1099.69	1099.72	3	0.03	2	3	100.00
NHPC	N5	30-May-2022	1240.00	1240.00	1248.99	1240.00	1248.99	1248.99	1245.99	6	0.07	2	6	100.00
NIACL	EQ	30-May-2022	97.70	99.25	100.10	98.75	99.45	99.50	99.44	277051	275.51	6897	113266	40.88
NIBL	EQ	30-May-2022	21.70	22.70	22.70	21.55	21.95	21.80	21.95	4883	1.07	90	3912	80.11
NIDAN	SM	30-May-2022	35.65	35.80	36.65	35.70	36.65	36.65	35.99	5000	1.80	5	5000	100.00
NIF100BEES	EQ	30-May-2022	170.85	172.80	174.50	169.30	174.19	174.18	173.10	7604	13.16	148	7097	93.33
NIFTYBEES	EQ	30-May-2022	177.10	182.90	182.90	177.55	180.55	180.43	179.96	3814752	6865.07	30377	2682239	70.31
NIITLTD	EQ	30-May-2022	424.20	435.00	440.10	427.20	435.00	434.75	434.27	309014	1341.95	8617	113648	36.78
NILAINFRA	EQ	30-May-2022	5.75	5.85	5.90	5.65	5.70	5.70	5.75	332650	19.12	409	162420	48.83
NILASPACES	BE	30-May-2022	3.40	3.55	3.55	3.40	3.55	3.55	3.54	188529	6.68	368	-	-
NILKAMAL	EQ	30-May-2022	1918.80	1928.40	1962.90	1851.25	1962.85	1949.25	1936.84	3559	68.93	772	1855	52.12
NIPPOBATRY	EQ	30-May-2022	350.60	358.90	380.75	349.10	370.00	370.80	365.45	14343	52.42	1119	8772	61.16
NIRAJ	EQ	30-May-2022	33.60	33.75	34.65	32.20	33.30	33.05	33.37	8306	2.77	146	4756	57.26
NITCO	EQ	30-May-2022	26.10	26.95	27.30	26.40	26.85	26.90	26.87	47029	12.64	444	30428	64.70
NITINSPIN	EQ	30-May-2022	216.70	220.40	223.15	216.15	220.30	220.65	220.56	115851	255.52	1757	79699	68.79
NITIRAJ	EQ	30-May-2022	66.85	71.80	72.00	65.30	71.00	70.90	70.01	19679	13.78	404	8620	43.80
NKIND	EQ	30-May-2022	33.65	33.70	34.20	32.05	32.30	32.75	32.52	2543	0.83	78	1404	55.21
NLCINDIA	EQ	30-May-2022	77.60	78.30	79.60	77.60	78.75	78.60	78.47	2463622	1933.11	11363	856609	34.77
NMDC	EQ	30-May-2022	124.95	126.00	126.35	123.05	123.75	123.90	124.06	8776448	10887.83	56886	4109983	46.83
NOCIL	EQ	30-May-2022	240.75	242.20	255.85	242.20	252.75	253.35	250.83	1012140	2538.71	16459	355566	35.13
NOIDATOLL	EQ	30-May-2022	6.30	6.45	6.45	6.00	6.35	6.15	6.22	124221	7.73	277	90887	73.17
NOVARTIND	EQ	30-May-2022	589.65	592.00	596.00	583.00	586.45	585.35	588.24	3966	23.33	456	2375	59.88
NPBET	EQ	30-May-2022	182.94	182.95	186.80	182.15	185.99	185.99	185.78	2742	5.09	45	2043	74.51
NPST	SM	30-May-2022	83.00	83.10	87.00	83.10	84.00	84.00	84.92	14400	12.23	9	11200	77.78
NRAIL	EQ	30-May-2022	232.30	233.00	238.80	232.00	237.25	235.85	234.09	5262	12.32	213	3124	59.37
NRBBEARING	EQ	30-May-2022	114.20	116.95	120.90	114.60	118.35	118.90	118.67	129589	153.78	2972	70520	54.42
NRL	SM	30-May-2022	198.45	206.00	208.35	196.00	208.35	206.95	204.82	84700	173.48	68	62700	74.03
NSIL	EQ	30-May-2022	1330.00	1338.95	1463.00	1338.95	1463.00	1462.85	1440.29	2400	34.57	450	1747	72.79
NTPC	EQ	30-May-2022	150.45	150.05	152.50	148.80	151.10	150.90	151.13	12513990	18912.36	72813	5542924	44.29
NTPC	N4	30-May-2022	1081.10	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	50	0.54	1	50	100.00
NTPC	N7	30-May-2022	13.14	13.15	13.15	13.10	13.11	13.11	13.12	5021	0.66	55	4894	97.47
NTPC	NA	30-May-2022	1215.00	1213.00	1213.00	1213.00	1213.00	1213.00	1213.00	35	0.42	1	35	100.00
NTPC	ND	30-May-2022	1279.99	1279.89	1279.89	1279.89	1279.89	1279.89	1279.89	51	0.65	2	51	100.00
NUCLEUS	EQ	30-May-2022	405.15	415.00	423.80	405.15	414.00	414.10	414.78	20782	86.20	1396	5681	27.34
NURECA	EQ	30-May-2022	1048.70	1027.00	1056.65	1004.00	1034.05	1032.05	1030.48	7409	76.35	1787	2667	36.00
NUVOCO	EQ	30-May-2022	299.60	304.50	327.15	298.05	315.05	315.60	309.54	746290	2310.09	18907	355082	47.58
NV20BEES	EQ	30-May-2022	92.10	94.00	94.36	91.20	94.36	94.26	93.20	6037	5.63	164	4606	76.30
NXTDIGITAL	EQ	30-May-2022	362.95	373.50	376.60	358.05	369.95	368.20	368.57	2562	9.44	249	1501	58.59
NYKAA	EQ	30-May-2022	1351.45	1351.00	1425.60	1332.50	1398.00	1401.45	1385.07	1398061	19364.09	82289	296637	21.22
OAL	EQ	30-May-2022	541.40	546.75	554.95	541.40	542.00	547.10	548.42	3257	17.86	416	1784	54.77
OBCL	EQ	30-May-2022	118.30	123.70	123.80	119.00	120.50	119.70	121.39	3933	4.77	73	3055	77.68
OBEROIRLTY	EQ	30-May-2022	756.45	769.85	807.00	759.40	797.00	795.40	793.43	1095792	8694.37	33938	206956	18.89
OCCL	EQ	30-May-2022	702.15	702.15	722.90	695.00	705.00	700.65	703.82	12749	89.73	1218	9407	73.79
OFSS	EQ	30-May-2022	3171.35	3185.50	3299.95	3185.50	3298.00	3286.05	3267.97	43495	1421.40	7988	20707	47.61
OIL	EQ	30-May-2022	218.00	226.00	229.60	219.35	225.00	224.85	223.84	2008230	4495.27	23038	487146	24.26
OILCOUNTUB	BE	30-May-2022	7.95	8.00	8.20	7.60	7.80	7.75	7.86	13144	1.03	74	-	-
OLECTRA	EQ	30-May-2022	569.10	579.45	597.55	572.05	597.55	597.55	592.42	369498	2188.99	8164	250718	67.85
OMAXAUTO	EQ	30-May-2022	48.15	50.30	50.30	49.05	49.05	49.35	49.65	9927	4.93	140	6078	61.23
OMAXE	EQ	30-May-2022	92.50	93.95	96.25	92.25	93.15	93.45	93.40	345943	323.12	9551	166181	48.04
OMINFRAL	EQ	30-May-2022	34.15	34.70	35.80	33.45	35.15	34.95	35.06	85986	30.15	554	59983	69.76
OMKARCHEM	EQ	30-May-2022	24.15	25.20	25.20	22.95	23.35	23.30	23.75	54614	12.97	401	35118	64.30
ONELIFECAP	EQ	30-May-2022	11.10	11.15	11.65	11.15	11.65	11.65	11.59	12953	1.50	59	12476	96.32
ONEPOINT	EQ	30-May-2022	10.45	10.75	10.80	10.00	10.35	10.30	10.31	53302	5.50	221	37862	71.03
ONGC	EQ	30-May-2022	143.80	145.65	147.30	141.15	143.90	144.05	143.39	40261336	57731.63	179057	16331675	40.56
ONMOBILE	EQ	30-May-2022	123.95	125.90	134.60	125.20	133.90	133.40	130.65	1768134	2310.11	16891	408632	23.11
ONWARDTEC	EQ	30-May-2022	288.95	299.00	314.80	293.40	295.00	296.25	304.75	44435	135.42	1552	14463	32.55
OPTIEMUS	EQ	30-May-2022	286.00	292.00	299.00	285.15	289.00	289.25	288.96	179191	517.80	5805	82862	46.24
ORBTEXP	EQ	30-May-2022	111.15	111.15	113.95	110.45	112.90	112.35	112.40	22750	25.57	344	15766	69.30
ORCHPHARMA	BE	30-May-2022	290.20	297.85	297.85	288.00	296.75	296.20	294.12	1480	4.35	87	-	-
ORICONENT	EQ	30-May-2022	27.60	27.50	28.90	27.50	28.30	28.55	28.20	51401	14.50	299	34040	66.22
ORIENTABRA	EQ	30-May-2022	29.00	29.40	30.00	29.20	29.40	29.40	29.55	49132	14.52	486	22059	44.90
ORIENTALTL	EQ	30-May-2022	13.15	13.75	14.20	13.00	13.75	14.05	13.71	190485	26.11	422	155495	81.63
ORIENTBELL	EQ	30-May-2022	560.55	564.10	596.00	558.00	565.00	566.95	567.71	22377	127.04	1182	13415	59.95
ORIENTCEM	EQ	30-May-2022	118.80	119.70	122.10	119.10	121.80	121.10	120.72	247862	299.21	4654	122707	49.51
ORIENTELEC	EQ	30-May-2022	270.25	272.10	277.30	271.05	275.60	274.85	273.86	917573	2512.89	4025	843057	91.88
ORIENTHOT	EQ	30-May-2022	52.30	52.75	57.80	52.75	57.75	57.60	56.33	315986	177.99	3069	162895	51.55
ORIENTLTD	EQ	30-May-2022	68.60	68.50	71.00	64.15	67.85	67.40	66.83	5028	3.36	239	3080	61.26
ORIENTPPR	EQ	30-May-2022	27.25	26.90	26.95	26.00	26.25	26.10	26.36	1473573	388.42	3612	806498	54.73
ORISSAMINE	BE	30-May-2022	2681.00	2710.00	2765.00	2685.00	2730.00	2719.55	2723.33	2244	61.11	252	-	-
ORTEL	BZ	30-May-2022	0.95	0.95	0.95	0.95	0.95	0.95	0.95	8	0.00	2	-	-
ORTINLAB	EQ	30-May-2022	24.25	25.35	25.60	24.30	24.85	24.45	24.84	27535	6.84	298	16466	59.80
OSIAHYPER	SM	30-May-2022	365.00	370.50	370.50	360.00	370.00	370.00	365.13	1600	5.84	4	400	25.00
OSWALAGRO	EQ	30-May-2022	31.05	31.90	32.45	30.80	31.00	31.00	31.40	42176	13.24	462	25998	61.64
PAGEIND	EQ	30-May-2022	44442.15	44636.05	45393.00	44550.00	44912.00	45042.30	45064.40	20521	9247.66	9925	7970	38.84
PAISALO	EQ	30-May-2022	765.45	769.30	794.35	768.00	776.50	775.65	779.48	22164	172.76	1185	16130	72.78
PALASHSECU	BE	30-May-2022	106.00	102.00	109.85	102.00	105.00	105.00	104.95	1927	2.02	20	-	-
PALREDTEC	BE	30-May-2022	117.75	121.85	123.60	119.00	123.60	123.60	121.58	2730	3.32	71	-	-
PANACEABIO	EQ	30-May-2022	142.25	144.80	151.00	141.50	142.35	143.70	145.86	65318	95.27	1758	27380	41.92
PANACHE	BE	30-May-2022	73.75	72.30	75.25	72.30	72.50	72.70	72.92	1110	0.81	16	-	-
PANAMAPET	EQ	30-May-2022	260.80	264.75	272.40	260.00	269.20	268.90	267.32	340841	911.14	10445	84483	24.79
PANSARI	BE	30-May-2022	101.70	103.75	103.75	103.65	103.65	103.65	103.70	141	0.15	6	-	-
PAR	EQ	30-May-2022	142.90	148.55	153.65	146.00	149.00	150.05	149.88	9926	14.88	183	7981	80.40
PARACABLES	EQ	30-May-2022	11.00	11.90	11.95	11.20	11.85	11.65	11.49	304137	34.96	748	128210	42.16
PARADEEP	EQ	30-May-2022	43.90	45.00	45.70	41.10	42.30	42.10	43.20	15425974	6663.83	62107	6986556	45.29
PARAGMILK	EQ	30-May-2022	87.65	88.80	89.90	87.05	88.75	88.90	88.33	194467	171.77	2914	98816	50.81
PARAS	EQ	30-May-2022	597.05	614.00	621.40	610.05	613.00	614.25	616.02	82432	507.80	6000	29531	35.82
PARSVNATH	EQ	30-May-2022	10.55	11.05	11.05	11.05	11.05	11.05	11.05	26755	2.96	50	26755	100.00
PARTYCRUS	SM	30-May-2022	92.00	91.00	96.60	90.00	96.60	96.60	93.48	16000	14.96	8	14000	87.50
PASUPTAC	EQ	30-May-2022	34.25	34.90	35.85	34.55	35.05	35.05	35.24	104907	36.97	883	71630	68.28
PATELENG	EQ	30-May-2022	23.70	24.30	24.85	24.05	24.85	24.85	24.65	402504	99.22	874	299624	74.44
PATINTLOG	EQ	30-May-2022	14.25	14.75	14.75	14.40	14.50	14.50	14.57	53287	7.77	340	29904	56.12
PATINTPP	E1	30-May-2022	4.05	4.15	4.25	3.75	4.25	4.25	4.19	28693	1.20	94	22166	77.25
PAYTM	EQ	30-May-2022	616.30	622.00	647.65	620.35	641.30	643.50	633.26	3499929	22163.70	67201	799467	22.84
PBAINFRA	EQ	30-May-2022	10.80	10.80	11.60	10.80	11.50	11.45	11.21	4655	0.52	49	874	18.78
PCBL	EQ	30-May-2022	107.05	107.25	110.45	107.25	108.50	108.70	109.08	443690	483.98	8475	168410	37.96
PCJEWELLER	EQ	30-May-2022	20.30	20.70	21.35	20.45	20.50	20.60	20.78	1024694	212.90	2201	558450	54.50
PDMJEPAPER	EQ	30-May-2022	35.65	35.70	36.40	35.70	35.75	35.85	36.05	91960	33.15	935	47631	51.80
PDPL	BE	30-May-2022	3.55	3.50	3.50	3.50	3.50	3.50	3.50	1	0.00	1	-	-
PDSL	EQ	30-May-2022	1628.50	1622.00	1680.00	1622.00	1680.00	1673.65	1658.21	2031	33.68	393	1196	58.89
PEARLPOLY	EQ	30-May-2022	21.65	22.50	22.70	21.75	22.70	22.70	22.17	58508	12.97	230	28788	49.20
PEL	EQ	30-May-2022	1645.30	1680.00	1790.05	1678.25	1777.15	1777.35	1739.61	2660275	46278.35	113713	672837	25.29
PENIND	EQ	30-May-2022	37.10	37.95	38.00	36.70	36.95	36.90	37.31	312562	116.62	1238	213859	68.42
PENINLAND	BE	30-May-2022	10.60	10.85	11.00	10.60	10.80	10.85	10.92	54584	5.96	83	-	-
PERFECT	SM	30-May-2022	10.00	9.50	10.10	9.50	10.00	10.00	9.61	114000	10.96	13	90000	78.95
PERSISTENT	EQ	30-May-2022	3546.20	3605.00	3795.95	3605.00	3764.00	3757.65	3731.32	517755	19319.08	55044	216523	41.82
PETRONET	EQ	30-May-2022	216.05	217.95	220.55	217.05	219.45	219.55	219.36	1152882	2528.92	12536	507078	43.98
PFC	EQ	30-May-2022	109.05	110.35	111.15	109.50	111.10	110.90	110.30	2484247	2740.22	12343	1262770	50.83
PFC	N5	30-May-2022	1191.60	1192.99	1193.00	1192.99	1193.00	1193.00	1193.00	2	0.02	2	1	50.00
PFC	N7	30-May-2022	1283.00	1285.10	1285.10	1285.10	1285.10	1285.10	1285.10	1	0.01	1	1	100.00
PFC	N8	30-May-2022	1350.00	1340.50	1349.90	1338.10	1338.10	1338.96	1340.37	1450	19.44	49	1110	76.55
PFIZER	EQ	30-May-2022	4273.05	4316.00	4333.80	4261.00	4270.00	4275.15	4289.88	8752	375.45	2149	4461	50.97
PFOCUS	EQ	30-May-2022	69.75	73.20	73.20	73.20	73.20	73.20	73.20	13653	9.99	52	13652	99.99
PFS	EQ	30-May-2022	16.00	16.10	16.35	15.60	15.80	15.75	15.91	564494	89.81	1432	380582	67.42
PGEL	EQ	30-May-2022	691.80	756.00	815.90	756.00	780.00	778.35	791.46	297536	2354.87	23861	75109	25.24
PGHH	EQ	30-May-2022	13428.15	13400.00	13526.40	13236.50	13390.00	13373.95	13405.63	3611	484.08	1618	1675	46.39
PGHL	EQ	30-May-2022	4249.15	4211.00	4279.05	4211.00	4220.00	4224.75	4237.12	3556	150.67	1123	1753	49.30
PGIL	EQ	30-May-2022	406.00	410.00	420.00	405.35	406.65	408.15	411.74	13214	54.41	217	11643	88.11
PGINVIT	IV	30-May-2022	138.34	138.25	139.01	138.20	138.50	138.46	138.59	332239	460.45	1047	321289	96.70
PHARMABEES	EQ	30-May-2022	12.73	12.89	12.99	12.70	12.78	12.76	12.83	247704	31.77	830	175708	70.93
PHOENIXLTD	EQ	30-May-2022	1118.40	1132.00	1180.50	1122.70	1132.00	1135.95	1153.09	255603	2947.33	17753	145355	56.87
PIDILITIND	EQ	30-May-2022	2163.50	2203.25	2232.00	2185.40	2224.40	2224.60	2215.63	446582	9894.61	21727	183177	41.02
PIGL	SM	30-May-2022	51.00	53.55	53.55	51.00	51.00	51.00	52.28	4000	2.09	2	4000	100.00
PIIND	EQ	30-May-2022	2675.95	2698.00	2747.10	2675.00	2726.00	2718.50	2709.11	155983	4225.75	13601	55073	35.31
PILANIINVS	EQ	30-May-2022	1686.55	1700.00	1713.10	1683.05	1699.30	1703.10	1705.21	584	9.96	177	413	70.72
PILITA	EQ	30-May-2022	8.55	8.60	8.95	8.55	8.60	8.60	8.73	189460	16.55	620	109045	57.56
PIONDIST	EQ	30-May-2022	154.75	156.00	166.90	156.00	166.90	165.40	163.53	5398	8.83	200	2174	40.27
PIONEEREMB	EQ	30-May-2022	43.40	43.10	44.05	42.50	44.00	43.65	43.19	41123	17.76	334	29310	71.27
PITTIENG	EQ	30-May-2022	256.45	266.95	270.00	258.00	269.90	268.75	264.74	143378	379.59	10009	46956	32.75
PIXTRANS	EQ	30-May-2022	786.45	819.00	819.00	776.25	784.00	783.20	796.89	7781	62.01	1326	4832	62.10
PKTEA	BE	30-May-2022	267.45	270.00	279.00	254.30	275.00	275.00	272.97	144	0.39	8	-	-
PLASTIBLEN	EQ	30-May-2022	185.45	188.15	194.35	187.25	189.55	188.85	188.84	6011	11.35	186	4205	69.96
PNB	EQ	30-May-2022	30.45	30.70	31.80	30.60	31.60	31.65	31.29	35988041	11262.27	52818	10754257	29.88
PNBGILTS	EQ	30-May-2022	65.45	65.95	66.35	65.10	66.15	66.00	65.82	153152	100.81	2032	100710	65.76
PNBHOUSING	EQ	30-May-2022	331.55	336.35	339.40	333.85	336.95	336.15	337.16	50710	170.97	1940	20463	40.35
PNC	BE	30-May-2022	44.95	45.00	46.45	43.75	44.90	44.90	45.13	5388	2.43	79	-	-
PNCINFRA	EQ	30-May-2022	240.50	244.00	252.00	242.00	248.45	248.20	246.66	412876	1018.40	16794	202059	48.94
PODDARHOUS	EQ	30-May-2022	184.20	180.00	193.40	180.00	191.85	191.85	192.18	604	1.16	35	332	54.97
PODDARMENT	EQ	30-May-2022	267.55	260.00	278.40	260.00	275.00	276.25	271.94	5720	15.55	281	3570	62.41
POKARNA	EQ	30-May-2022	502.55	510.10	520.25	503.95	518.00	515.60	515.33	25316	130.46	2597	12772	50.45
POLICYBZR	EQ	30-May-2022	689.10	697.00	700.65	681.00	689.00	689.55	693.51	653334	4530.93	25402	347794	53.23
POLYCAB	EQ	30-May-2022	2399.25	2424.85	2470.00	2400.00	2439.00	2434.15	2431.03	317334	7714.48	20851	141420	44.57
POLYMED	EQ	30-May-2022	679.75	689.25	707.00	685.00	705.80	704.95	697.28	21211	147.90	2802	8271	38.99
POLYPLEX	EQ	30-May-2022	2252.85	2279.95	2295.95	2261.80	2265.80	2268.40	2273.86	82360	1872.75	7424	36583	44.42
PONNIERODE	EQ	30-May-2022	242.30	246.20	248.10	242.55	242.55	243.45	244.64	14433	35.31	825	7956	55.12
POONAWALLA	EQ	30-May-2022	244.90	248.50	254.85	246.30	251.55	252.25	250.82	4063299	10191.48	31826	1130562	27.82
POONAWALLA	N6	30-May-2022	1001.22	1199.00	1199.00	1002.00	1002.00	1002.00	1184.41	27	0.32	2	25	92.59
POWERGRID	EQ	30-May-2022	224.70	224.50	229.90	224.30	228.20	228.25	228.21	6979319	15927.42	57974	4469382	64.04
POWERINDIA	EQ	30-May-2022	3253.10	3345.55	3361.70	3256.85	3313.00	3340.90	3321.49	34855	1157.71	7521	17826	51.14
POWERMECH	EQ	30-May-2022	975.50	980.35	1020.20	975.20	989.95	986.20	992.47	40009	397.08	3340	18607	46.51
PPAP	EQ	30-May-2022	194.55	197.45	199.00	189.20	194.25	197.10	194.91	10280	20.04	378	5718	55.62
PPL	EQ	30-May-2022	163.05	169.00	181.00	165.00	179.95	179.55	174.87	185635	324.62	6349	94974	51.16
PRAENG	BE	30-May-2022	16.25	16.65	16.85	16.05	16.40	16.40	16.35	29717	4.86	68	-	-
PRAJIND	EQ	30-May-2022	328.65	334.70	343.55	330.00	338.00	339.25	337.88	727130	2456.81	15139	300203	41.29
PRAKASH	EQ	30-May-2022	58.75	60.00	60.30	57.25	57.75	57.80	58.22	1088228	633.58	8997	575595	52.89
PRAKASHSTL	EQ	30-May-2022	5.05	5.40	5.55	5.25	5.55	5.55	5.48	3310631	181.36	2860	2300438	69.49
PRAXIS	EQ	30-May-2022	37.15	38.40	39.00	36.80	38.90	38.65	38.21	11175	4.27	127	9387	84.00
PRECAM	EQ	30-May-2022	104.45	106.00	109.00	103.40	105.50	105.65	105.86	109402	115.82	2421	60928	55.69
PRECISION	SM	30-May-2022	33.00	34.00	34.90	33.10	34.90	34.90	34.00	8000	2.72	4	8000	100.00
PRECOT	EQ	30-May-2022	261.30	265.05	269.00	256.00	256.00	259.20	261.42	5259	13.75	492	2570	48.87
PRECWIRE	EQ	30-May-2022	73.30	72.15	78.00	72.15	74.45	76.05	75.21	69865	52.54	1597	44685	63.96
PREMEXPLN	BE	30-May-2022	300.40	306.45	315.40	304.25	315.40	315.40	309.77	3477	10.77	61	-	-
PREMIER	BE	30-May-2022	4.35	4.50	4.50	4.15	4.50	4.50	4.43	46095	2.04	67	-	-
PREMIERPOL	EQ	30-May-2022	87.55	90.20	90.55	88.00	90.00	88.55	88.90	8388	7.46	336	3790	45.18
PRESSMN	EQ	30-May-2022	37.05	37.80	37.85	35.75	36.70	37.00	36.88	88235	32.54	574	53778	60.95
PRESTIGE	EQ	30-May-2022	413.95	419.95	424.40	411.30	414.45	413.70	415.55	1009185	4193.72	15588	716995	71.05
PRICOLLTD	EQ	30-May-2022	114.85	115.90	118.00	113.80	117.00	116.80	116.14	1025302	1190.82	6499	657151	64.09
PRIMESECU	EQ	30-May-2022	100.60	100.60	103.00	95.00	101.50	100.60	100.25	236500	237.08	859	222134	93.93
PRINCEPIPE	EQ	30-May-2022	633.80	643.25	651.60	638.50	647.00	648.75	646.65	98210	635.07	6933	47770	48.64
PRITI	EQ	30-May-2022	74.10	76.00	76.35	71.10	75.50	71.80	72.75	23223	16.89	283	15995	68.88
PRITIKAUTO	EQ	30-May-2022	13.75	14.40	14.40	13.90	14.15	14.05	14.05	55152	7.75	246	43948	79.69
PRIVISCL	EQ	30-May-2022	1153.10	1170.00	1191.20	1133.00	1140.00	1143.60	1147.63	43855	503.29	7704	20781	47.39
PROPEQUITY	SM	30-May-2022	147.00	161.00	161.00	150.10	159.95	159.95	155.64	31200	48.56	25	21600	69.23
PROZONINTU	EQ	30-May-2022	23.25	25.00	25.00	23.55	23.85	24.00	24.07	164663	39.64	1016	102068	61.99
PRSMJOHNSN	EQ	30-May-2022	107.70	107.70	110.50	107.70	108.10	108.40	109.40	494345	540.81	2907	354384	71.69
PRUDENT	EQ	30-May-2022	512.10	512.00	612.00	500.00	599.00	601.15	579.24	695305	4027.48	25414	186564	26.83
PSB	EQ	30-May-2022	15.35	15.00	15.95	15.00	15.60	15.60	15.58	945664	147.37	2265	426029	45.05
PSPPROJECT	EQ	30-May-2022	517.85	525.00	530.05	504.00	510.00	506.45	511.54	153040	782.85	7572	71469	46.70
PSUBNKBEES	EQ	30-May-2022	27.56	27.75	28.45	27.75	28.45	28.39	28.07	964307	270.68	1676	514644	53.37
PTC	EQ	30-May-2022	85.30	85.95	87.95	85.50	87.40	87.25	86.93	654670	569.13	4591	348010	53.16
PTL	EQ	30-May-2022	30.05	30.45	31.60	30.20	30.35	30.55	30.94	91403	28.28	1140	37598	41.13
PUNJABCHEM	EQ	30-May-2022	1219.10	1224.60	1244.90	1220.00	1242.00	1242.70	1234.68	4607	56.88	507	3766	81.75
PUNJLLOYD	BZ	30-May-2022	2.00	2.10	2.10	2.00	2.10	2.10	2.06	89705	1.85	115	-	-
PURVA	EQ	30-May-2022	87.00	88.60	93.00	88.60	92.40	91.80	91.20	115416	105.26	1943	48252	41.81
PVP	BE	30-May-2022	5.50	5.75	5.75	5.45	5.75	5.75	5.69	89120	5.07	106	-	-
PVR	EQ	30-May-2022	1795.30	1800.00	1874.05	1799.95	1867.00	1862.50	1842.27	544719	10035.20	30283	125349	23.01
QGOLDHALF	EQ	30-May-2022	43.84	43.84	44.15	43.70	43.79	43.80	43.80	20148	8.83	381	18766	93.14
QNIFTY	EQ	30-May-2022	1716.00	1720.00	1756.00	1720.00	1750.00	1750.00	1749.17	206	3.60	29	165	80.10
QUADPRO	SM	30-May-2022	9.75	9.50	9.70	9.50	9.70	9.70	9.60	12000	1.15	2	6000	50.00
QUESS	EQ	30-May-2022	668.00	677.00	698.00	673.00	688.95	687.60	688.35	127799	879.71	9741	48578	38.01
QUICKHEAL	EQ	30-May-2022	168.45	169.00	172.60	168.50	171.70	171.60	171.06	30444	52.08	1252	12496	41.05
QUINTEGRA	BE	30-May-2022	1.70	1.75	1.75	1.65	1.65	1.65	1.66	3524	0.06	25	-	-
RADAAN	BE	30-May-2022	1.50	1.50	1.50	1.50	1.50	1.50	1.50	200	0.00	2	-	-
RADICO	EQ	30-May-2022	815.40	826.00	827.70	812.25	815.10	815.75	818.38	178505	1460.84	15119	89490	50.13
RADIOCITY	EQ	30-May-2022	22.80	22.95	22.95	22.70	22.90	22.85	22.82	47536	10.85	271	33376	70.21
RAILTEL	EQ	30-May-2022	96.75	98.10	99.70	97.20	99.25	99.20	98.52	578736	570.19	6430	232573	40.19
RAIN	EQ	30-May-2022	152.85	153.20	164.85	153.20	163.20	162.90	160.03	3146163	5034.67	20346	716132	22.76
RAINBOW	EQ	30-May-2022	493.90	488.00	508.00	481.20	493.55	496.95	495.90	430299	2133.85	22416	179436	41.70
RAJESHEXPO	EQ	30-May-2022	553.05	557.75	557.75	547.50	552.00	551.00	552.16	128676	710.50	9565	67441	52.41
RAJMET	EQ	30-May-2022	437.35	438.00	439.80	437.95	439.80	439.05	438.68	28318	124.23	832	6996	24.71
RAJRATAN	EQ	30-May-2022	700.40	731.95	735.00	714.50	716.80	715.20	725.04	89416	648.31	4271	63450	70.96
RAJRILTD	BE	30-May-2022	8.75	8.90	8.90	8.90	8.90	8.90	8.90	102	0.01	2	-	-
RAJSREESUG	EQ	30-May-2022	37.10	37.80	38.15	35.60	35.75	36.10	36.75	37872	13.92	403	19963	52.71
RAJTV	EQ	30-May-2022	37.80	40.80	41.55	37.50	41.25	40.85	40.58	18878	7.66	172	13029	69.02
RALLIS	EQ	30-May-2022	199.70	201.80	206.45	200.75	202.00	201.90	202.96	326273	662.19	7439	167367	51.30
RAMANEWS	EQ	30-May-2022	16.85	16.85	17.30	16.75	17.00	17.00	17.02	27915	4.75	294	21549	77.20
RAMASTEEL	EQ	30-May-2022	340.75	348.00	357.75	339.75	357.00	355.50	347.66	92523	321.66	2001	19403	20.97
RAMCOCEM	EQ	30-May-2022	674.95	679.20	698.00	677.95	687.20	686.65	690.61	273302	1887.44	4739	133842	48.97
RAMCOIND	EQ	30-May-2022	190.15	191.15	196.30	190.55	194.55	194.05	193.34	25183	48.69	932	12579	49.95
RAMCOSYS	EQ	30-May-2022	239.35	243.20	254.80	243.20	251.85	252.05	250.31	96918	242.60	4149	33403	34.47
RAMKY	EQ	30-May-2022	169.50	172.05	175.15	170.05	175.15	173.35	172.78	53681	92.75	1393	29943	55.78
RANASUG	EQ	30-May-2022	29.35	31.70	31.70	29.55	30.10	30.00	30.46	834058	254.04	5346	386024	46.28
RANEENGINE	EQ	30-May-2022	194.55	199.00	219.75	195.00	202.00	202.65	207.59	27213	56.49	1334	8021	29.47
RANEHOLDIN	EQ	30-May-2022	611.65	616.85	630.00	615.05	615.35	617.75	622.68	11158	69.48	545	7423	66.53
RATEGAIN	EQ	30-May-2022	278.05	283.00	293.80	283.00	292.95	292.20	289.84	271128	785.85	12942	137088	50.56
RATNAMANI	EQ	30-May-2022	2558.55	2615.00	2624.00	2501.55	2510.00	2517.80	2556.79	9112	232.97	2524	3902	42.82
RAYMOND	EQ	30-May-2022	925.15	933.85	987.00	915.25	970.00	966.80	961.50	1852776	17814.36	62007	289844	15.64
RBA	EQ	30-May-2022	97.30	99.20	101.90	97.50	100.10	100.35	99.87	709763	708.82	9506	312289	44.00
RBL	EQ	30-May-2022	660.50	669.80	677.00	655.00	664.00	663.85	668.24	14319	95.69	1231	7914	55.27
RBLBANK	EQ	30-May-2022	112.05	113.40	114.70	112.70	113.90	114.00	113.84	6706654	7634.90	23379	1137266	16.96
RCF	EQ	30-May-2022	94.35	95.45	97.40	95.00	96.70	96.60	96.30	2748668	2646.88	15883	859417	31.27
RCOM	BE	30-May-2022	2.55	2.55	2.60	2.50	2.60	2.60	2.56	2565714	65.62	4512	-	-
RECLTD	EQ	30-May-2022	119.95	121.00	121.00	119.20	119.95	120.05	119.85	3534718	4236.39	17267	2080001	58.84
RECLTD	N1	30-May-2022	1046.05	1046.75	1046.75	1046.75	1046.75	1046.75	1046.75	55	0.58	2	55	100.00
RECLTD	N3	30-May-2022	1041.60	1041.60	1041.60	1041.60	1041.60	1041.60	1041.60	4	0.04	1	4	100.00
RECLTD	N7	30-May-2022	1595.00	1914.00	1914.00	1914.00	1914.00	1914.00	1914.00	3	0.06	1	3	100.00
RECLTD	N8	30-May-2022	1079.99	1072.01	1083.00	1072.01	1083.00	1083.00	1079.68	154	1.66	4	154	100.00
RECLTD	N9	30-May-2022	1222.35	1220.10	1221.20	1220.10	1221.20	1221.20	1220.20	22	0.27	2	22	100.00
RECLTD	NE	30-May-2022	1101.26	1082.52	1082.52	1082.52	1082.52	1082.52	1082.52	10	0.11	1	10	100.00
RECLTD	NF	30-May-2022	1230.00	1253.79	1253.79	1253.79	1253.79	1253.79	1253.79	1	0.01	1	1	100.00
RECLTD	NH	30-May-2022	1205.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	4	0.05	1	4	100.00
REDINGTON	EQ	30-May-2022	130.95	133.00	135.45	133.00	134.20	134.70	134.47	1475131	1983.65	12835	546779	37.07
REFEX	EQ	30-May-2022	115.85	117.25	120.00	116.65	118.50	118.45	118.48	28946	34.30	933	19056	65.83
REGENCERAM	BE	30-May-2022	1.95	1.95	1.95	1.95	1.95	1.95	1.95	10	0.00	1	-	-
RELAXO	EQ	30-May-2022	962.85	970.05	990.00	966.00	984.00	983.75	983.16	76890	755.96	10018	45228	58.82
RELCAPITAL	BE	30-May-2022	13.85	13.90	14.30	13.60	14.10	13.90	14.03	325491	45.66	1665	-	-
RELCHEMQ	EQ	30-May-2022	237.15	239.00	239.85	225.05	233.05	233.60	232.94	2902	6.76	316	994	34.25
RELIANCE	EQ	30-May-2022	2575.10	2615.00	2674.00	2594.20	2668.00	2664.80	2640.57	6393341	168820.84	176733	2716871	42.50
RELIGARE	EQ	30-May-2022	120.60	123.00	124.00	113.80	120.65	122.55	122.51	825465	1011.26	6533	469020	56.82
RELINFRA	EQ	30-May-2022	99.85	100.85	104.40	100.25	102.70	102.55	102.49	1058373	1084.73	8320	487316	46.04
REMSONSIND	EQ	30-May-2022	204.20	209.25	209.40	201.65	202.00	202.90	205.10	1110	2.28	84	407	36.67
RENUKA	EQ	30-May-2022	44.05	44.50	45.70	43.90	44.40	44.45	44.70	10777669	4817.45	24291	3136929	29.11
REPCOHOME	EQ	30-May-2022	145.75	147.05	151.95	146.05	150.00	148.90	150.03	179813	269.77	7409	70718	39.33
REPL	EQ	30-May-2022	172.95	171.30	179.85	171.30	176.85	176.70	177.73	16264	28.91	432	12310	75.69
REPRO	EQ	30-May-2022	372.35	377.85	401.00	372.40	386.00	394.30	393.63	7674	30.21	563	4123	53.73
RESPONIND	EQ	30-May-2022	137.40	135.00	137.85	132.75	133.05	134.25	136.13	164710	224.23	3816	8004	4.86
REVATHI	EQ	30-May-2022	668.45	661.85	700.00	648.45	673.00	691.45	680.27	5933	40.36	487	3898	65.70
REXPIPES	SM	30-May-2022	34.75	36.40	36.45	36.40	36.45	36.45	36.44	32000	11.66	6	28000	87.50
RGL	EQ	30-May-2022	629.10	639.95	669.90	633.30	651.00	663.05	650.25	32755	212.99	1705	2997	9.15
RHFL	EQ	30-May-2022	3.65	3.75	3.75	3.65	3.65	3.70	3.69	615209	22.71	998	454876	73.94
RHFL	N8	30-May-2022	205.82	202.00	202.00	202.00	202.00	202.00	202.00	120	0.24	2	120	100.00
RHIM	EQ	30-May-2022	556.10	558.00	567.90	540.15	549.00	550.30	551.01	624076	3438.69	21585	390914	62.64
RICOAUTO	EQ	30-May-2022	33.55	34.00	35.05	33.80	34.65	34.70	34.47	139158	47.97	1090	78519	56.42
RIIL	EQ	30-May-2022	887.60	902.00	939.90	899.00	932.00	931.30	922.08	1313057	12107.45	40531	170513	12.99
RITCO	EQ	30-May-2022	122.90	119.80	123.40	119.80	121.00	121.00	120.95	40031	48.42	329	37041	92.53
RITES	EQ	30-May-2022	248.80	249.80	252.05	245.10	246.70	246.40	248.23	217053	538.80	7139	138591	63.85
RKDL	BE	30-May-2022	9.50	9.95	9.95	9.95	9.95	9.95	9.95	8332	0.83	29	-	-
RKEC	EQ	30-May-2022	45.15	51.00	53.80	40.95	47.55	49.70	51.21	291837	149.44	4743	74232	25.44
RKFORGE	EQ	30-May-2022	159.90	160.95	168.80	160.95	164.90	165.55	165.95	345457	573.30	7198	164585	47.64
RMCL	BZ	30-May-2022	1.95	1.95	2.00	1.95	2.00	2.00	1.99	93959	1.87	49	-	-
RML	EQ	30-May-2022	304.70	308.15	318.00	307.70	315.00	311.75	312.00	8210	25.61	448	3078	37.49
RNAVAL	BZ	30-May-2022	3.05	3.10	3.10	2.95	3.10	3.05	3.04	504029	15.30	509	-	-
ROHLTD	EQ	30-May-2022	121.55	122.10	131.25	122.10	127.40	126.70	126.88	44702	56.72	606	12134	27.14
ROLEXRINGS	EQ	30-May-2022	1284.30	1289.40	1349.90	1289.40	1319.40	1325.10	1329.69	67576	898.55	8945	34789	51.48
ROLLT	EQ	30-May-2022	1.70	1.75	1.75	1.65	1.65	1.65	1.67	1049799	17.57	387	759950	72.39
ROLTA	EQ	30-May-2022	4.75	4.85	4.85	4.65	4.70	4.70	4.74	158259	7.51	327	94415	59.66
ROML	BE	30-May-2022	64.15	65.15	66.60	62.00	64.25	64.30	64.38	8355	5.38	151	-	-
ROSSARI	EQ	30-May-2022	889.30	894.00	902.30	878.00	879.90	883.55	892.66	50268	448.72	3751	28408	56.51
ROSSELLIND	EQ	30-May-2022	167.75	169.35	169.85	165.25	167.40	166.35	167.18	22502	37.62	521	15792	70.18
ROTO	EQ	30-May-2022	485.40	498.10	498.10	477.80	485.00	486.70	489.27	80978	396.20	3182	52250	64.52
ROUTE	EQ	30-May-2022	1193.10	1215.00	1287.25	1214.00	1268.00	1274.50	1260.95	465801	5873.51	34123	174317	37.42
RPGLIFE	EQ	30-May-2022	488.15	490.60	506.05	490.60	500.00	501.75	500.38	10846	54.27	828	4937	45.52
RPOWER	EQ	30-May-2022	11.85	11.90	12.15	11.90	12.00	12.00	12.02	9411681	1131.09	20915	3763979	39.99
RPPINFRA	EQ	30-May-2022	39.65	39.65	40.40	39.50	40.30	40.15	40.00	29891	11.96	461	22079	73.87
RPPL	EQ	30-May-2022	172.95	161.85	183.55	161.85	180.00	178.45	177.74	6647	11.81	296	4141	62.30
RPSGVENT	EQ	30-May-2022	489.15	508.00	508.15	496.90	503.95	503.05	503.35	17290	87.03	1518	8601	49.75
RSSOFTWARE	EQ	30-May-2022	26.45	26.10	27.50	26.10	27.30	27.05	27.03	39130	10.58	424	20326	51.94
RSWM	EQ	30-May-2022	387.40	420.00	436.70	415.00	418.00	418.10	423.46	276446	1170.63	11661	134449	48.63
RSYSTEMS	EQ	30-May-2022	214.10	226.00	226.00	218.40	222.25	222.05	222.38	80964	180.05	7860	24524	30.29
RTNINDIA	EQ	30-May-2022	40.75	43.40	44.80	42.70	44.80	44.80	44.39	2176855	966.30	7560	1439311	66.12
RTNPOWER	EQ	30-May-2022	3.90	4.00	4.05	3.90	4.05	4.05	4.02	19258604	774.92	13981	12694938	65.92
RUBYMILLS	EQ	30-May-2022	368.95	370.00	389.70	367.00	387.00	383.95	382.82	22066	84.47	1280	9979	45.22
RUCHI	BE	30-May-2022	1124.25	1135.00	1142.60	1100.00	1120.00	1114.80	1115.30	532000	5933.37	15997	-	-
RUCHINFRA	BE	30-May-2022	9.20	9.65	9.65	8.80	9.20	9.25	9.39	109005	10.23	408	-	-
RUCHIRA	EQ	30-May-2022	103.80	105.90	107.30	103.05	104.50	103.95	105.48	83660	88.24	2355	42558	50.87
RUPA	EQ	30-May-2022	361.35	368.80	389.85	362.70	386.30	387.00	379.02	858741	3254.83	14923	377720	43.99
RUSHIL	EQ	30-May-2022	423.15	429.50	445.00	413.60	444.00	442.95	431.79	61235	264.41	3567	35855	58.55
RVHL	BE	30-May-2022	21.85	22.50	22.50	21.10	21.15	21.15	21.22	28713	6.09	79	-	-
RVNL	EQ	30-May-2022	31.55	32.00	32.50	31.95	32.45	32.35	32.22	1191312	383.89	8076	633094	53.14
SABEVENTS	EQ	30-May-2022	6.15	6.40	6.45	6.10	6.45	6.45	6.35	7500	0.48	38	5317	70.89
SADBHAV	EQ	30-May-2022	25.05	25.80	26.20	25.25	26.15	26.00	25.80	314717	81.19	1386	161087	51.18
SADBHIN	BE	30-May-2022	9.20	9.45	9.50	8.90	9.35	9.30	9.16	127527	11.68	306	-	-
SAFARI	EQ	30-May-2022	912.20	920.05	928.00	910.15	917.20	919.20	917.35	3694	33.89	342	1868	50.57
SAGARDEEP	EQ	30-May-2022	29.50	30.90	30.90	29.10	29.25	29.35	29.66	18396	5.46	496	9753	53.02
SAGCEM	EQ	30-May-2022	209.25	218.00	218.00	210.30	214.80	214.65	214.93	16705	35.90	1175	7039	42.14
SAIL	EQ	30-May-2022	74.20	75.00	75.55	73.80	74.70	74.75	74.74	29257589	21867.94	67270	6243065	21.34
SAKAR	EQ	30-May-2022	147.30	149.50	156.90	148.15	152.95	152.90	153.76	55099	84.72	791	34272	62.20
SAKHTISUG	EQ	30-May-2022	16.00	16.50	16.65	16.05	16.45	16.20	16.35	81449	13.31	512	52862	64.90
SAKSOFT	EQ	30-May-2022	802.65	817.10	824.50	792.00	800.00	799.70	809.77	11617	94.07	1897	6115	52.64
SAKUMA	EQ	30-May-2022	16.95	18.40	18.50	17.55	17.80	17.75	17.95	677880	121.66	1791	484677	71.50
SALASAR	EQ	30-May-2022	231.30	238.00	241.95	233.00	239.05	238.30	237.24	27850	66.07	936	13324	47.84
SALONA	EQ	30-May-2022	260.75	266.00	272.05	262.15	265.00	263.55	266.92	5051	13.48	183	2499	49.48
SALSTEEL	EQ	30-May-2022	8.65	9.05	9.05	9.05	9.05	9.05	9.05	25134	2.27	135	24326	96.79
SALZERELEC	EQ	30-May-2022	168.85	172.50	176.00	168.85	171.55	171.70	171.44	34927	59.88	912	23862	68.32
SAMBHAAV	EQ	30-May-2022	3.95	4.05	4.15	3.90	4.00	4.00	4.03	75425	3.04	176	42817	56.77
SANCO	EQ	30-May-2022	10.15	10.15	10.60	9.70	9.70	9.95	10.05	19952	2.01	116	14709	73.72
SANDESH	EQ	30-May-2022	707.00	711.50	739.00	711.15	728.00	728.70	725.01	1030	7.47	130	736	71.46
SANDHAR	EQ	30-May-2022	239.10	242.00	242.00	234.05	238.00	237.80	238.76	25439	60.74	1073	17794	69.95
SANGAMIND	EQ	30-May-2022	264.75	274.00	295.00	273.95	288.05	290.60	288.05	135495	390.29	4983	34785	25.67
SANGHIIND	EQ	30-May-2022	39.65	41.00	41.00	40.20	40.70	40.80	40.68	217876	88.62	1809	115214	52.88
SANGHVIMOV	EQ	30-May-2022	184.65	186.75	188.80	180.00	182.00	181.40	183.46	43365	79.56	1177	33131	76.40
SANGINITA	EQ	30-May-2022	20.15	20.75	21.90	19.85	21.20	20.95	20.51	49867	10.23	368	30369	60.90
SANOFI	EQ	30-May-2022	6520.95	6595.95	6745.00	6551.30	6670.00	6682.40	6679.28	14184	947.39	4181	5522	38.93
SANSERA	EQ	30-May-2022	697.60	692.05	709.00	691.25	693.40	693.25	696.83	26414	184.06	3812	7398	28.01
SANWARIA	BZ	30-May-2022	0.95	1.00	1.00	0.90	1.00	1.00	0.98	1906286	18.77	1393	-	-
SAPPHIRE	EQ	30-May-2022	1050.85	1060.00	1129.90	1030.00	1120.05	1105.80	1066.18	232331	2477.07	25767	93776	40.36
SARDAEN	EQ	30-May-2022	885.00	880.00	898.00	879.95	884.05	889.00	890.43	33344	296.90	2525	16292	48.86
SAREGAMA	EQ	30-May-2022	400.70	400.75	420.70	393.65	415.00	413.70	416.96	229432	956.65	5067	134155	58.47
SARLAPOLY	EQ	30-May-2022	49.15	49.75	50.30	48.15	49.30	49.20	49.26	107494	52.95	1416	60853	56.61
SARVESHWAR	SM	30-May-2022	49.70	47.25	47.30	47.25	47.30	47.30	47.28	4800	2.27	3	4800	100.00
SASKEN	EQ	30-May-2022	756.35	771.45	807.25	761.25	800.00	800.85	794.56	13749	109.24	1801	6314	45.92
SASTASUNDR	EQ	30-May-2022	296.00	296.00	311.85	291.90	302.35	301.05	299.68	22505	67.44	1314	9149	40.65
SATHAISPAT	BE	30-May-2022	3.10	2.95	3.10	2.95	2.95	2.95	2.97	20800	0.62	13	-	-
SATIA	EQ	30-May-2022	108.55	110.20	114.60	108.25	111.40	111.90	111.48	330579	368.53	5775	143412	43.38
SATIN	EQ	30-May-2022	113.65	115.15	118.00	114.35	117.35	117.60	116.85	106216	124.12	1289	74364	70.01
SBC	EQ	30-May-2022	5.25	5.35	5.45	5.25	5.40	5.40	5.35	709253	37.97	1241	303637	42.81
SBCL	EQ	30-May-2022	430.20	437.00	478.00	437.00	476.45	472.45	461.23	141047	650.56	9930	82752	58.67
SBICARD	EQ	30-May-2022	765.90	771.00	778.95	765.85	775.10	775.25	772.69	729567	5637.30	31589	366128	50.18
SBIETFCON	EQ	30-May-2022	68.05	66.70	69.68	66.70	69.30	69.26	69.03	4906	3.39	130	4005	81.63
SBIETFIT	EQ	30-May-2022	293.48	306.70	306.70	296.00	304.98	304.36	303.99	28445	86.47	412	10615	37.32
SBIETFPB	EQ	30-May-2022	181.55	184.55	184.55	181.10	183.25	183.01	183.28	1005	1.84	61	938	93.33
SBIETFQLTY	EQ	30-May-2022	139.74	142.80	143.00	140.00	142.46	142.40	142.27	2744	3.90	81	2421	88.23
SBILIFE	EQ	30-May-2022	1121.10	1125.40	1150.00	1118.85	1147.00	1148.40	1139.66	580398	6614.57	30137	300111	51.71
SBIN	EQ	30-May-2022	468.95	473.00	476.90	471.10	474.80	474.60	474.04	9365470	44396.27	151679	3413721	36.45
SCAPDVR	BE	30-May-2022	11.45	11.00	11.75	11.00	11.25	11.20	11.29	25396	2.87	121	-	-
SCHAEFFLER	EQ	30-May-2022	2145.45	2240.00	2349.90	2176.75	2320.00	2316.80	2266.46	142689	3233.99	18609	74588	52.27
SCHAND	EQ	30-May-2022	106.80	110.00	111.40	107.05	108.30	108.45	109.00	49714	54.19	1115	29066	58.47
SCHNEIDER	EQ	30-May-2022	111.30	112.00	112.50	109.50	110.35	110.40	110.90	339266	376.24	5613	126282	37.22
SCI	EQ	30-May-2022	116.05	117.40	120.40	116.25	119.60	119.85	118.29	1309073	1548.56	6126	817063	62.42
SDBL	BE	30-May-2022	62.70	65.00	65.00	63.50	63.90	64.05	64.56	74843	48.31	445	-	-
SDL24BEES	EQ	30-May-2022	107.40	107.00	107.40	106.25	107.40	107.40	107.13	281	0.30	15	221	78.65
SDL26BEES	EQ	30-May-2022	105.90	105.99	105.99	103.51	104.04	104.52	104.52	53423	55.84	56	46608	87.24
SEAMECLTD	EQ	30-May-2022	1080.15	1099.00	1136.45	1035.25	1099.00	1076.55	1086.73	30106	327.17	4065	9791	32.52
SECL	SM	30-May-2022	91.25	95.80	95.80	90.50	95.80	95.80	95.68	131000	125.34	75	117000	89.31
SECURCRED	SM	30-May-2022	50.00	50.00	50.00	50.00	50.00	50.00	50.00	1260	0.63	1	1260	100.00
SECURKLOUD	EQ	30-May-2022	74.65	74.90	77.50	73.35	75.60	75.95	75.92	39709	30.15	1056	23768	59.86
SEJALLTD	BE	30-May-2022	236.15	244.00	246.95	226.30	243.00	243.95	243.23	3204	7.79	83	-	-
SELAN	EQ	30-May-2022	197.25	199.60	200.00	196.00	197.00	197.15	198.22	98633	195.51	1613	38007	38.53
SELMC	BE	30-May-2022	1157.30	1134.20	1134.20	1134.20	1134.20	1134.20	1134.20	675	7.66	88	-	-
SEPC	EQ	30-May-2022	8.60	8.60	8.90	8.60	8.75	8.80	8.80	556314	48.97	399	429933	77.28
SEPOWER	EQ	30-May-2022	19.85	19.10	20.45	19.10	19.80	19.90	19.82	33867	6.71	373	15587	46.02
SEQUENT	EQ	30-May-2022	107.35	109.45	112.00	108.50	108.85	109.05	110.19	1777236	1958.33	19217	474711	26.71
SERVOTECH	EQ	30-May-2022	63.70	61.10	66.45	60.55	60.55	60.55	61.99	19575	12.13	156	9058	46.27
SESHAPAPER	EQ	30-May-2022	186.00	188.00	191.50	186.55	187.30	187.10	188.79	27067	51.10	1062	14287	52.78
SETCO	EQ	30-May-2022	14.60	14.65	15.05	14.55	14.75	14.85	14.87	64020	9.52	348	50084	78.23
SETF10GILT	EQ	30-May-2022	198.60	198.25	198.70	198.00	198.00	198.00	198.25	102	0.20	4	101	99.02
SETFGOLD	EQ	30-May-2022	45.31	45.11	45.50	45.11	45.14	45.13	45.28	698635	316.32	1047	526439	75.35
SETFNIF50	EQ	30-May-2022	167.41	169.00	171.36	169.00	170.80	170.82	170.31	544795	927.86	3347	371446	68.18
SETFNIFBK	EQ	30-May-2022	355.92	357.00	360.98	357.00	358.80	358.59	359.86	811463	2920.13	5857	681856	84.03
SETFNN50	EQ	30-May-2022	396.90	407.76	407.76	397.10	405.79	405.46	402.92	10350	41.70	489	5225	50.48
SETUINFRA	BE	30-May-2022	2.95	3.05	3.05	2.95	2.95	3.00	3.02	173536	5.24	158	-	-
SEYAIND	BE	30-May-2022	26.65	27.40	27.45	26.80	26.95	27.00	27.02	15678	4.24	164	-	-
SFL	EQ	30-May-2022	2932.90	2960.00	2960.00	2855.00	2901.90	2897.25	2900.74	13609	394.76	5345	5722	42.05
SGBAPR28I	GB	30-May-2022	4730.21	4710.00	4789.00	4703.00	4712.05	4718.39	4714.45	223	10.51	70	163	73.09
SGBAUG24	GB	30-May-2022	5025.20	5003.10	5030.00	5003.10	5014.10	5016.12	5024.00	186	9.34	21	156	83.87
SGBAUG27	GB	30-May-2022	4737.13	4737.00	4798.99	4735.00	4756.00	4756.00	4761.90	8	0.38	5	5	62.50
SGBAUG28V	GB	30-May-2022	4781.84	4800.00	4800.00	4751.00	4790.00	4783.98	4778.02	1778	84.95	151	1641	92.29
SGBAUG29V	GB	30-May-2022	4737.46	4733.10	4749.99	4721.00	4721.11	4732.15	4731.24	376	17.79	53	254	67.55
SGBD29VIII	GB	30-May-2022	4757.52	4733.10	4768.90	4733.10	4767.50	4759.35	4747.87	78	3.70	21	76	97.44
SGBDC27VII	GB	30-May-2022	4750.00	4750.00	4760.00	4701.12	4758.00	4758.00	4744.60	38	1.80	10	36	94.74
SGBDEC2512	GB	30-May-2022	4885.01	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBFEB24	GB	30-May-2022	5016.66	5001.05	5040.00	5000.00	5000.00	5000.13	5007.60	573	28.69	29	413	72.08
SGBFEB28IX	GB	30-May-2022	4770.00	4790.00	4790.00	4789.00	4789.00	4789.00	4789.50	2	0.10	2	2	100.00
SGBFEB29XI	GB	30-May-2022	4727.91	4728.00	4750.00	4721.00	4730.00	4730.00	4729.48	65	3.07	20	64	98.46
SGBJ28VIII	GB	30-May-2022	4725.00	4700.00	4760.00	4680.00	4690.00	4690.00	4728.04	46	2.17	6	46	100.00
SGBJAN26	GB	30-May-2022	4869.39	4860.00	4870.00	4860.00	4868.00	4868.00	4864.60	10	0.49	4	10	100.00
SGBJAN29IX	GB	30-May-2022	4746.64	4715.00	4779.00	4715.00	4748.00	4734.06	4738.75	345	16.35	44	281	81.45
SGBJAN29X	GB	30-May-2022	4745.00	4745.00	4745.00	4730.00	4736.11	4736.11	4738.46	60	2.84	10	60	100.00
SGBJAN30IX	GB	30-May-2022	4732.65	4735.00	4750.00	4730.00	4730.00	4731.36	4733.11	242	11.45	33	223	92.15
SGBJU29III	GB	30-May-2022	4755.00	4739.00	4764.50	4739.00	4763.90	4760.22	4756.16	85	4.04	26	84	98.82
SGBJUL25	GB	30-May-2022	5011.71	5006.15	5014.21	5000.00	5000.00	5009.91	5010.80	30	1.50	6	26	86.67
SGBJUL27	GB	30-May-2022	4975.00	4710.00	4970.90	4710.00	4715.01	4715.01	4760.49	64	3.05	9	43	67.19
SGBJUL28IV	GB	30-May-2022	4742.29	4725.20	4749.99	4720.00	4741.00	4737.78	4738.91	1189	56.35	117	940	79.06
SGBJUL29IV	GB	30-May-2022	4742.42	4735.10	4743.00	4725.10	4743.00	4743.00	4736.85	95	4.50	24	84	88.42
SGBJUN27	GB	30-May-2022	4775.00	4771.00	4771.00	4750.00	4750.00	4750.00	4764.00	6	0.29	3	6	100.00
SGBJUN28	GB	30-May-2022	4753.65	4760.00	4770.00	4742.00	4750.00	4750.00	4750.36	413	19.62	31	407	98.55
SGBJUN29II	GB	30-May-2022	4755.00	4746.18	4746.18	4709.00	4714.99	4714.53	4713.92	867	40.87	116	786	90.66
SGBMAR24	GB	30-May-2022	4990.75	4976.00	5000.00	4976.00	4991.00	4991.00	4980.25	225	11.21	30	170	75.56
SGBMAR25	GB	30-May-2022	5006.84	5020.00	5020.00	4975.00	4975.00	4975.00	5001.11	28	1.40	9	22	78.57
SGBMAR28X	GB	30-May-2022	4706.00	4760.00	4760.00	4701.11	4745.00	4745.00	4741.85	6	0.28	4	6	100.00
SGBMAR30X	GB	30-May-2022	4800.00	4790.00	4848.00	4790.00	4800.00	4800.25	4812.24	81	3.90	31	70	86.42
SGBMAY25	GB	30-May-2022	4960.00	4916.00	4945.00	4915.00	4925.00	4930.86	4924.17	114	5.61	8	68	59.65
SGBMAY26	GB	30-May-2022	4801.05	4830.00	4830.00	4801.20	4801.20	4801.20	4816.48	5	0.24	3	5	100.00
SGBMAY28	GB	30-May-2022	4727.24	4730.00	4730.00	4680.00	4714.00	4711.10	4699.43	1321	62.08	159	882	66.77
SGBMAY29I	GB	30-May-2022	4721.49	4722.00	4724.99	4704.00	4718.00	4712.66	4717.53	1562	73.69	126	1517	97.12
SGBMR29XII	GB	30-May-2022	4719.00	4719.00	4721.00	4711.00	4720.00	4720.00	4715.89	352	16.60	49	344	97.73
SGBN28VIII	GB	30-May-2022	4728.00	4728.00	4753.98	4721.00	4730.00	4727.43	4733.61	108	5.11	33	100	92.59
SGBNOV23	GB	30-May-2022	5010.50	5090.00	5097.00	5000.00	5000.00	5004.30	5025.65	10	0.50	8	10	100.00
SGBNOV24	GB	30-May-2022	4984.00	4912.25	4980.00	4912.25	4965.00	4969.95	4948.13	63	3.12	23	55	87.30
SGBNOV258	GB	30-May-2022	4950.00	4915.00	4915.00	4915.00	4915.00	4915.00	4915.00	15	0.74	2	15	100.00
SGBNV29VII	GB	30-May-2022	4723.68	4720.01	4749.00	4701.21	4710.00	4711.75	4718.38	365	17.22	78	322	88.22
SGBOC28VII	GB	30-May-2022	4725.00	4730.00	4749.00	4710.00	4713.12	4714.07	4716.61	324	15.28	61	211	65.12
SGBOCT25	GB	30-May-2022	4981.00	4981.00	4981.00	4981.00	4981.00	4981.00	4981.00	3	0.15	1	3	100.00
SGBOCT25IV	GB	30-May-2022	4926.00	5075.00	5075.00	5000.00	5000.00	5000.00	5037.50	2	0.10	2	1	50.00
SGBOCT25V	GB	30-May-2022	4951.00	4951.00	4951.00	4951.00	4951.00	4951.00	4951.00	6	0.30	1	6	100.00
SGBOCT26	GB	30-May-2022	4790.00	4810.00	4810.00	4770.05	4780.00	4780.00	4788.86	131	6.27	18	125	95.42
SGBOCT27	GB	30-May-2022	4760.00	4712.00	4760.00	4712.00	4760.00	4742.08	4735.38	42	1.99	10	42	100.00
SGBOCT27VI	GB	30-May-2022	4796.59	4791.99	4791.99	4791.99	4791.99	4791.99	4791.99	33	1.58	1	33	100.00
SGBSEP24	GB	30-May-2022	5000.69	5000.00	5000.00	4975.00	4975.00	4977.31	4979.10	198	9.86	21	163	82.32
SGBSEP27	GB	30-May-2022	4712.00	4825.00	4870.00	4825.00	4870.00	4870.00	4847.75	20	0.97	3	20	100.00
SGBSEP28VI	GB	30-May-2022	4727.89	4730.00	4740.00	4701.00	4732.00	4725.47	4721.02	498	23.51	60	385	77.31
SGBSEP29VI	GB	30-May-2022	4727.33	4710.00	4737.00	4710.00	4714.50	4717.87	4718.83	375	17.70	108	285	76.00
SGIL	EQ	30-May-2022	161.75	161.45	180.00	161.20	179.60	178.10	172.71	5193	8.97	215	2975	57.29
SGL	EQ	30-May-2022	24.40	23.20	23.95	23.20	23.20	23.40	23.39	21662	5.07	185	12824	59.20
SHAHALLOYS	EQ	30-May-2022	68.30	71.70	71.70	71.70	71.70	71.70	71.70	1308	0.94	18	1308	100.00
SHAILY	EQ	30-May-2022	1816.80	1898.95	2024.95	1802.00	1865.95	1904.55	1895.25	663	12.57	186	334	50.38
SHAKTIPUMP	EQ	30-May-2022	438.40	447.20	459.15	445.75	457.00	457.50	453.89	27426	124.48	1926	12962	47.26
SHALBY	EQ	30-May-2022	105.80	106.35	112.50	106.00	109.65	109.65	107.68	804000	865.75	1592	756569	94.10
SHALPAINTS	EQ	30-May-2022	142.50	145.50	149.35	142.25	145.60	144.75	146.58	211422	309.89	3103	135406	64.05
SHANKARA	EQ	30-May-2022	673.60	685.70	700.00	670.30	695.00	693.45	686.70	45064	309.45	2876	19464	43.19
SHANTI	EQ	30-May-2022	31.90	32.00	33.45	32.00	33.45	33.45	33.25	30942	10.29	125	22811	73.72
SHANTIGEAR	EQ	30-May-2022	227.45	228.60	239.00	228.00	230.00	231.20	233.07	246619	574.79	5848	54736	22.19
SHARDACROP	EQ	30-May-2022	740.05	752.00	765.00	740.40	745.80	748.10	752.28	292757	2202.35	17740	155897	53.25
SHARDAMOTR	EQ	30-May-2022	683.90	702.00	709.95	686.00	700.00	697.90	697.26	18990	132.41	1479	8351	43.98
SHAREINDIA	EQ	30-May-2022	1161.15	1165.00	1205.50	1160.00	1200.00	1199.30	1182.24	22988	271.77	2324	15110	65.73
SHARIABEES	EQ	30-May-2022	392.94	404.70	404.70	395.00	403.61	403.46	403.03	1447	5.83	68	1377	95.16
SHEMAROO	EQ	30-May-2022	112.25	116.80	116.80	111.45	113.00	113.00	113.17	11585	13.11	469	7672	66.22
SHIGAN	SM	30-May-2022	118.00	122.55	122.55	118.25	118.40	118.60	119.25	39000	46.51	13	18000	46.15
SHIL	EQ	30-May-2022	317.75	328.00	335.70	317.70	319.30	320.35	327.54	119261	390.63	5176	50653	42.47
SHILPAMED	EQ	30-May-2022	450.05	452.00	459.95	433.30	438.35	438.00	443.91	130202	577.98	5085	43969	33.77
SHIVALIK	EQ	30-May-2022	736.25	747.25	794.00	747.25	760.00	761.50	773.72	6421	49.68	518	4064	63.29
SHIVAMAUTO	EQ	30-May-2022	29.80	30.00	30.90	29.60	30.80	30.70	30.29	49377	14.95	338	32826	66.48
SHIVAMILLS	EQ	30-May-2022	95.40	97.10	99.95	96.80	96.80	97.10	98.33	9647	9.49	163	7434	77.06
SHIVATEX	EQ	30-May-2022	190.15	194.85	204.90	193.00	194.70	195.50	195.12	4630	9.03	168	2429	52.46
SHK	EQ	30-May-2022	129.45	131.00	134.80	128.10	131.90	132.30	132.02	136264	179.89	2758	70161	51.49
SHOPERSTOP	EQ	30-May-2022	461.50	465.45	474.20	456.20	471.40	470.95	466.97	87077	406.63	6383	22251	25.55
SHRADHA	EQ	30-May-2022	45.90	45.90	47.80	45.00	47.40	46.95	46.14	3328	1.54	154	1552	46.63
SHREDIGCEM	EQ	30-May-2022	60.75	61.95	63.75	60.95	63.25	62.60	61.98	148660	92.14	1832	83322	56.05
SHREECEM	EQ	30-May-2022	21927.05	21900.20	22639.65	21900.20	22390.00	22460.40	22434.53	30978	6949.77	9923	10621	34.29
SHREEPUSHK	EQ	30-May-2022	243.85	246.90	262.95	245.00	257.00	256.60	255.79	113404	290.07	4297	55272	48.74
SHREERAMA	EQ	30-May-2022	12.60	12.90	12.95	12.10	12.25	12.35	12.53	61362	7.69	327	47853	77.98
SHRENIK	EQ	30-May-2022	2.25	2.30	2.35	2.25	2.35	2.30	2.29	1146875	26.27	1001	636643	55.51
SHREYANIND	EQ	30-May-2022	96.85	97.05	99.50	96.90	99.00	98.80	98.52	12945	12.75	345	9709	75.00
SHREYAS	EQ	30-May-2022	356.65	361.00	365.80	355.00	357.00	358.50	359.55	55238	198.61	2617	26761	48.45
SHRIPISTON	BE	30-May-2022	681.65	698.00	700.00	684.00	700.00	699.45	697.01	393	2.74	21	-	-
SHRIRAMCIT	EQ	30-May-2022	1658.95	1658.00	1714.00	1653.40	1710.60	1694.75	1684.65	69059	1163.40	8658	42718	61.86
SHRIRAMPPS	EQ	30-May-2022	63.95	67.00	68.85	64.50	65.00	65.25	66.47	595364	395.71	5062	284053	47.71
SHUBHLAXMI	SM	30-May-2022	29.75	31.20	31.20	31.20	31.20	31.20	31.20	12000	3.74	9	12000	100.00
SHYAMCENT	EQ	30-May-2022	25.25	25.80	25.95	24.30	24.65	24.50	24.75	415669	102.86	2309	260573	62.69
SHYAMMETL	EQ	30-May-2022	305.60	309.20	315.00	306.40	312.00	311.30	309.26	100179	309.81	2794	63634	63.52
SICAL	BE	30-May-2022	8.95	9.00	9.35	8.90	9.35	9.35	9.26	73578	6.81	169	-	-
SIEMENS	EQ	30-May-2022	2375.45	2393.00	2433.95	2377.00	2420.00	2417.90	2415.29	154885	3740.93	10024	64471	41.63
SIGACHI	EQ	30-May-2022	269.25	272.60	274.50	269.00	270.10	271.05	271.67	53256	144.68	3582	22408	42.08
SIGIND	EQ	30-May-2022	38.45	38.00	39.60	37.90	38.15	38.20	38.50	25011	9.63	256	13249	52.97
SIGMA	SM	30-May-2022	689.25	721.50	721.50	654.80	654.80	654.80	696.49	2400	16.72	4	2400	100.00
SIKKO	EQ	30-May-2022	48.95	44.10	49.00	44.10	46.40	44.90	45.14	7839	3.54	174	5167	65.91
SIL	BE	30-May-2022	22.60	21.85	21.85	21.85	21.85	21.85	21.85	21744	4.75	50	-	-
SILGO	EQ	30-May-2022	35.35	34.95	35.85	34.10	34.55	34.60	34.62	47718	16.52	466	29264	61.33
SILINV	EQ	30-May-2022	283.85	292.25	313.95	286.35	297.00	306.05	303.57	1541	4.68	154	1045	67.81
SILLYMONKS	EQ	30-May-2022	18.40	18.80	18.80	18.05	18.45	18.45	18.19	1947	0.35	51	1600	82.18
SILVER	EQ	30-May-2022	64.29	64.49	64.49	63.92	63.92	63.95	64.12	78048	50.04	331	76673	98.24
SILVERBEES	EQ	30-May-2022	62.21	62.19	62.49	61.71	61.89	61.79	62.03	248188	153.95	1036	182401	73.49
SILVERTUC	EQ	30-May-2022	283.35	283.35	286.00	280.20	281.00	283.90	283.91	12680	36.00	102	11743	92.61
SIMBHALS	BE	30-May-2022	27.25	28.35	28.60	26.15	26.65	27.15	27.65	32573	9.01	191	-	-
SIMPLEXINF	BE	30-May-2022	68.70	68.70	71.90	67.00	68.15	68.30	68.19	76981	52.49	197	-	-
SINTERCOM	EQ	30-May-2022	88.20	88.30	88.50	88.25	88.50	88.50	88.38	317	0.28	10	160	50.47
SIRCA	EQ	30-May-2022	448.25	448.25	461.90	448.05	450.10	452.85	456.16	16392	74.77	671	11594	70.73
SIS	EQ	30-May-2022	471.85	478.00	485.00	470.55	479.00	481.20	478.20	52529	251.19	3309	31339	59.66
SITINET	BE	30-May-2022	2.00	2.05	2.10	1.90	1.90	1.90	1.92	2625702	50.41	1801	-	-
SIYSIL	EQ	30-May-2022	497.40	505.00	543.70	504.95	510.10	512.45	513.03	147748	757.99	6380	51661	34.97
SJS	EQ	30-May-2022	419.90	429.00	429.80	410.15	429.80	423.90	420.12	68211	286.57	3943	41451	60.77
SJVN	EQ	30-May-2022	27.05	26.55	27.55	26.55	27.50	27.45	27.23	2754314	750.03	7046	1467815	53.29
SKFINDIA	EQ	30-May-2022	3267.35	3250.00	3649.95	3249.90	3506.00	3507.30	3512.71	220591	7748.72	25852	93325	42.31
SKIL	BE	30-May-2022	4.15	3.95	4.35	3.95	3.95	3.95	4.06	319472	12.96	141	-	-
SKIPPER	EQ	30-May-2022	59.95	60.50	61.40	59.10	59.70	59.80	60.24	91187	54.93	1043	28628	31.39
SKMEGGPROD	EQ	30-May-2022	62.35	62.35	64.50	62.35	63.15	63.30	63.23	22259	14.07	347	10815	48.59
SKSTEXTILE	SM	30-May-2022	20.00	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	2	2000	100.00
SMARTLINK	EQ	30-May-2022	115.30	115.30	117.75	114.45	115.65	115.65	116.18	6816	7.92	281	4867	71.41
SMCGLOBAL	EQ	30-May-2022	87.75	89.00	89.60	87.55	88.25	88.35	88.23	255792	225.69	1638	170871	66.80
SMLISUZU	EQ	30-May-2022	585.35	599.95	603.20	586.00	588.00	589.90	593.40	18394	109.15	1410	11266	61.25
SMLT	EQ	30-May-2022	95.60	95.60	101.95	94.60	100.90	100.45	99.12	21622	21.43	409	16803	77.71
SMSLIFE	EQ	30-May-2022	626.05	635.35	648.60	623.00	635.00	637.60	628.73	2341	14.72	147	1945	83.08
SMSPHARMA	EQ	30-May-2022	84.60	85.35	86.90	81.75	83.40	83.00	83.78	77635	65.04	1136	37190	47.90
SNOWMAN	EQ	30-May-2022	31.30	31.70	32.20	31.70	31.90	31.90	31.92	183118	58.46	979	111949	61.13
SOBHA	EQ	30-May-2022	496.90	505.75	546.50	503.80	542.40	541.15	529.93	900293	4770.96	28145	276592	30.72
SOFTTECH	BE	30-May-2022	108.00	113.40	113.40	102.70	103.05	103.05	103.99	2311	2.40	25	-	-
SOLARA	EQ	30-May-2022	428.75	434.80	441.15	427.00	434.50	433.55	434.05	64120	278.31	3577	26538	41.39
SOLARINDS	EQ	30-May-2022	2571.40	2600.00	2738.80	2598.00	2720.10	2706.90	2684.70	46537	1249.38	11090	26665	57.30
SOLEX	SM	30-May-2022	153.50	150.10	150.10	150.00	150.00	150.00	150.05	4000	6.00	2	2000	50.00
SOMANYCERA	EQ	30-May-2022	593.85	600.00	609.45	580.00	588.00	587.90	595.93	16771	99.94	1861	9201	54.86
SOMATEX	BE	30-May-2022	6.70	6.60	7.00	6.60	6.90	6.90	6.91	7034	0.49	46	-	-
SOMICONVEY	EQ	30-May-2022	33.45	34.80	34.85	33.05	33.60	34.05	33.91	1463	0.50	53	826	56.46
SONACOMS	EQ	30-May-2022	537.95	544.75	553.90	541.55	549.50	549.35	548.18	469648	2574.52	15283	187922	40.01
SONAHISONA	SM	30-May-2022	18.20	18.20	18.20	18.20	18.20	18.20	18.20	10000	1.82	1	10000	100.00
SONAMCLOCK	EQ	30-May-2022	88.55	88.60	89.05	82.15	82.40	84.65	87.94	79652	70.04	195	2212	2.78
SONATSOFTW	EQ	30-May-2022	680.55	683.40	703.95	681.80	685.00	685.75	691.16	136212	941.45	7806	35774	26.26
SONUINFRA	SM	30-May-2022	23.60	23.50	26.40	23.50	25.00	25.05	24.77	129000	31.96	41	96000	74.42
SORILINFRA	EQ	30-May-2022	64.00	64.55	67.25	64.30	66.45	66.00	66.11	17899	11.83	408	11561	64.59
SOTL	EQ	30-May-2022	1035.50	1047.40	1099.00	1040.65	1075.15	1080.40	1076.25	9208	99.10	833	6309	68.52
SOUTHBANK	EQ	30-May-2022	7.95	8.00	8.05	7.95	7.95	8.00	8.00	2667328	213.33	5972	1348857	50.57
SOUTHWEST	EQ	30-May-2022	213.00	213.00	224.00	193.35	207.00	207.20	207.34	34923	72.41	569	12615	36.12
SPAL	EQ	30-May-2022	327.30	334.80	335.00	328.05	332.70	331.95	331.88	38935	129.22	1929	27144	69.72
SPANDANA	EQ	30-May-2022	384.80	390.00	403.80	386.70	389.50	391.50	395.57	74454	294.52	7290	23003	30.90
SPARC	EQ	30-May-2022	218.65	220.90	227.45	219.10	222.15	222.75	223.01	594819	1326.50	5473	348543	58.60
SPECIALITY	EQ	30-May-2022	128.90	122.00	124.90	119.20	120.50	120.55	120.78	272474	329.09	4157	134457	49.35
SPECTRUM	SM	30-May-2022	67.75	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
SPENCERS	EQ	30-May-2022	73.80	74.50	76.50	74.40	76.40	76.20	75.52	86926	65.64	1355	43953	50.56
SPENTEX	BZ	30-May-2022	2.30	2.30	2.40	2.20	2.40	2.40	2.28	10015	0.23	6	-	-
SPIC	EQ	30-May-2022	61.65	60.25	60.40	55.85	56.65	56.25	57.65	2001853	1153.98	11588	970392	48.47
SPICEJET	EQ	30-May-2022	49.05	49.15	49.50	48.05	48.25	48.20	48.43	2145971	1039.36	6510	822647	38.33
SPLIL	EQ	30-May-2022	56.45	57.90	58.00	54.20	55.25	54.55	55.80	45356	25.31	636	27054	59.65
SPLPETRO	BE	30-May-2022	746.35	745.00	774.00	745.00	762.00	756.00	755.06	23262	175.64	890	-	-
SPMLINFRA	EQ	30-May-2022	38.35	39.95	40.25	39.35	40.25	40.25	40.13	47725	19.15	133	38282	80.21
SPTL	EQ	30-May-2022	5.50	5.50	5.75	5.40	5.75	5.75	5.69	625670	35.63	519	599440	95.81
SPYL	BE	30-May-2022	0.65	0.60	0.60	0.60	0.60	0.60	0.60	87329	0.52	22	-	-
SREEL	EQ	30-May-2022	165.10	169.05	173.75	166.30	171.00	170.95	171.67	14559	24.99	199	12352	84.84
SREIBNPNCD	NO	30-May-2022	141.00	136.00	142.01	132.01	140.00	140.61	137.24	325	0.45	10	325	100.00
SREIBNPNCD	NR	30-May-2022	188.00	200.00	200.00	200.00	200.00	200.00	200.00	8	0.02	1	8	100.00
SREIBNPNCD	Y7	30-May-2022	271.00	265.00	265.00	265.00	265.00	265.00	265.00	3	0.01	1	3	100.00
SREINFRA	BE	30-May-2022	4.50	4.70	4.70	4.55	4.70	4.65	4.65	201270	9.37	390	-	-
SRF	EQ	30-May-2022	2362.00	2385.65	2475.00	2380.05	2455.05	2450.05	2447.24	679917	16639.22	43077	245711	36.14
SRHHYPOLTD	EQ	30-May-2022	411.05	413.00	435.75	413.00	430.00	419.70	425.32	16587	70.55	967	11228	67.69
SRPL	EQ	30-May-2022	93.85	94.95	96.35	91.60	95.00	94.65	94.63	60139	56.91	271	46796	77.81
SRTRANSFIN	EQ	30-May-2022	1142.45	1157.00	1185.00	1141.90	1183.00	1171.90	1164.04	835359	9723.88	20638	332749	39.83
SRTRANSFIN	YH	30-May-2022	1050.00	1019.99	1020.00	1015.00	1015.00	1015.00	1019.95	109	1.11	6	108	99.08
SRTRANSFIN	YI	30-May-2022	1044.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	50	0.52	1	50	100.00
SRTRANSFIN	YK	30-May-2022	1091.00	1090.00	1095.00	1090.00	1090.01	1090.01	1092.91	179	1.96	8	179	100.00
SRTRANSFIN	YN	30-May-2022	1429.00	1431.00	1431.10	1431.00	1431.10	1431.10	1431.05	2	0.03	2	1	50.00
SRTRANSFIN	YO	30-May-2022	1025.97	1007.30	1007.30	1007.30	1007.30	1007.30	1007.30	100	1.01	1	100	100.00
SRTRANSFIN	YS	30-May-2022	1100.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
SRTRANSFIN	YU	30-May-2022	1410.01	1410.02	1410.02	1410.02	1410.02	1410.02	1410.02	2	0.03	1	2	100.00
SRTRANSFIN	YV	30-May-2022	1021.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	55	0.56	1	55	100.00
SRTRANSFIN	YW	30-May-2022	1081.00	1055.00	1055.00	1054.00	1054.00	1054.00	1054.33	3	0.03	2	3	100.00
SRTRANSFIN	YY	30-May-2022	1060.00	1045.11	1045.11	1045.11	1045.11	1045.11	1045.11	5	0.05	1	5	100.00
SRTRANSFIN	YZ	30-May-2022	1076.11	1136.00	1138.00	1136.00	1138.00	1138.00	1137.00	2	0.02	2	1	50.00
SRTRANSFIN	Z3	30-May-2022	1020.00	1055.00	1055.00	1024.50	1024.50	1024.50	1054.26	82	0.86	7	80	97.56
SRTRANSFIN	Z4	30-May-2022	1035.00	1015.00	1015.50	1015.00	1015.50	1015.50	1015.25	2	0.02	2	1	50.00
SRTRANSFIN	Z8	30-May-2022	1117.80	1118.12	1118.12	1118.12	1118.12	1118.12	1118.12	20	0.22	1	20	100.00
SRTRANSFIN	ZE	30-May-2022	1012.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SRTRANSFIN	ZF	30-May-2022	1010.00	1010.00	1011.00	1010.00	1011.00	1011.00	1010.09	220	2.22	6	220	100.00
SRTRANSFIN	ZJ	30-May-2022	1205.00	1350.00	1350.00	1220.50	1220.50	1220.50	1337.16	56	0.75	3	53	94.64
SSINFRA	SM	30-May-2022	19.85	19.85	19.85	19.85	19.85	19.85	19.85	9000	1.79	1	9000	100.00
SSWL	EQ	30-May-2022	728.35	749.95	749.95	728.00	733.45	731.05	734.47	36362	267.07	3523	15556	42.78
STAMPEDE	BE	30-May-2022	0.75	0.75	0.75	0.70	0.70	0.70	0.70	49200	0.35	16	-	-
STAR	EQ	30-May-2022	327.05	333.00	334.00	327.00	328.15	328.55	329.79	408525	1347.26	7946	84187	20.61
STARCEMENT	EQ	30-May-2022	90.70	91.50	91.80	89.50	90.10	90.05	90.48	67026	60.65	1170	39701	59.23
STARHEALTH	EQ	30-May-2022	663.55	656.00	675.70	656.00	670.00	671.80	669.60	183619	1229.51	13404	84368	45.95
STARPAPER	EQ	30-May-2022	159.30	160.90	166.00	160.90	162.20	162.05	163.16	133864	218.41	2924	66807	49.91
STARTECK	EQ	30-May-2022	128.20	125.65	134.60	125.65	134.60	134.25	130.30	16598	21.63	121	3246	19.56
STCINDIA	EQ	30-May-2022	93.15	93.55	95.95	90.60	91.00	91.60	92.65	82366	76.31	972	53530	64.99
STEELCAS	EQ	30-May-2022	307.15	319.95	319.95	298.45	307.90	305.85	306.35	1629	4.99	223	403	24.74
STEELCITY	EQ	30-May-2022	52.95	53.90	56.50	53.50	56.35	55.80	55.06	18122	9.98	213	12899	71.18
STEELXIND	EQ	30-May-2022	150.85	155.00	156.00	148.25	152.90	153.70	152.41	384740	586.36	2703	181736	47.24
STEL	EQ	30-May-2022	128.00	130.30	130.30	119.65	125.00	124.90	123.60	23558	29.12	590	14110	59.89
STERTOOLS	EQ	30-May-2022	173.85	174.00	177.45	172.00	175.00	173.60	175.00	35529	62.17	496	30112	84.75
STLTECH	EQ	30-May-2022	166.45	169.00	175.00	168.50	171.60	171.45	172.31	859393	1480.81	23703	180952	21.06
STOVEKRAFT	EQ	30-May-2022	558.85	561.00	567.25	559.35	561.05	562.10	562.81	61072	343.72	4431	30819	50.46
STYLAMIND	EQ	30-May-2022	839.90	852.00	875.75	782.90	850.40	859.90	845.34	16570	140.07	2388	6429	38.80
SUBCAPCITY	BE	30-May-2022	72.55	68.95	72.55	68.95	69.05	69.05	69.15	1496	1.03	26	-	-
SUBEXLTD	EQ	30-May-2022	29.95	30.55	31.35	30.30	30.60	30.65	30.73	1832905	563.33	6202	815277	44.48
SUBROS	EQ	30-May-2022	293.85	297.00	307.95	294.75	304.00	303.50	299.84	11492	34.46	593	6092	53.01
SUDARSCHEM	EQ	30-May-2022	447.00	454.50	465.05	448.70	450.85	451.50	454.49	107073	486.64	5725	39894	37.26
SUMEETINDS	EQ	30-May-2022	8.00	8.35	8.40	7.85	8.40	8.40	8.35	126071	10.53	331	94705	75.12
SUMICHEM	EQ	30-May-2022	437.55	446.30	448.50	435.60	442.00	440.00	440.51	276213	1216.75	8824	108361	39.23
SUMIT	EQ	30-May-2022	10.35	10.80	10.85	10.80	10.85	10.85	10.85	8026	0.87	32	8026	100.00
SUMMITSEC	EQ	30-May-2022	569.00	569.30	589.00	569.30	589.00	586.20	579.69	1224	7.10	205	564	46.08
SUNCLAYLTD	EQ	30-May-2022	3805.40	3769.75	3836.00	3750.00	3754.00	3767.25	3784.94	1148	43.45	350	576	50.17
SUNDARAM	EQ	30-May-2022	2.95	3.00	3.05	2.95	3.05	3.05	3.03	208576	6.33	383	165842	79.51
SUNDARMFIN	EQ	30-May-2022	1613.60	1689.70	1700.00	1555.00	1630.00	1604.15	1594.87	286812	4574.27	18951	193789	67.57
SUNDARMHLD	EQ	30-May-2022	68.25	68.40	71.30	68.40	69.45	69.20	69.55	85762	59.65	776	52239	60.91
SUNDRMBRAK	EQ	30-May-2022	336.00	351.70	351.70	334.55	337.00	336.60	338.44	1267	4.29	137	810	63.93
SUNDRMFAST	EQ	30-May-2022	729.95	733.80	751.15	731.60	736.00	736.55	737.60	78907	582.02	2922	65635	83.18
SUNFLAG	EQ	30-May-2022	94.45	94.00	95.75	91.15	92.70	92.80	93.98	289880	272.42	3464	127586	44.01
SUNPHARMA	EQ	30-May-2022	903.90	905.00	915.50	886.50	889.00	888.30	894.91	3541617	31694.21	88278	1830446	51.68
SUNTECK	EQ	30-May-2022	436.35	438.95	446.85	425.05	425.60	432.50	438.18	787991	3452.78	16876	205029	26.02
SUNTV	EQ	30-May-2022	424.70	423.80	434.65	422.70	433.00	433.45	431.04	686462	2958.90	11371	143054	20.84
SUPERHOUSE	EQ	30-May-2022	163.65	165.25	171.45	162.10	170.00	169.55	168.51	7259	12.23	220	5405	74.46
SUPERSPIN	BE	30-May-2022	10.75	10.50	11.25	10.50	11.25	11.25	10.91	33088	3.61	96	-	-
SUPRAJIT	EQ	30-May-2022	336.30	342.85	348.40	337.85	345.05	346.55	342.93	69518	238.40	4216	26191	37.68
SUPREMEENG	BE	30-May-2022	2.45	2.55	2.55	2.35	2.45	2.35	2.40	841529	20.21	547	-	-
SUPREMEIND	EQ	30-May-2022	1793.40	1815.00	1835.00	1790.00	1822.00	1821.45	1816.69	31691	575.73	5133	16913	53.37
SUPREMEINF	EQ	30-May-2022	11.40	11.00	11.90	11.00	11.00	11.35	11.47	8467	0.97	63	6238	73.67
SUPRIYA	EQ	30-May-2022	350.70	358.40	363.85	354.85	358.40	360.50	359.02	170939	613.70	4767	81078	47.43
SURANASOL	EQ	30-May-2022	22.45	22.90	23.10	21.25	21.65	21.80	22.00	68579	15.09	953	41427	60.41
SURANAT&P	EQ	30-May-2022	11.20	11.75	11.75	11.60	11.75	11.75	11.74	95070	11.16	251	65914	69.33
SURANI	SM	30-May-2022	40.25	41.50	41.50	41.50	41.50	41.50	41.50	2000	0.83	1	2000	100.00
SURYALAXMI	EQ	30-May-2022	64.20	64.35	66.15	61.00	62.15	62.80	63.26	9343	5.91	183	4980	53.30
SURYAROSNI	EQ	30-May-2022	393.55	398.15	407.75	395.45	401.15	402.50	401.61	98563	395.84	5009	40541	41.13
SURYODAY	EQ	30-May-2022	101.55	101.50	103.95	100.30	101.50	100.75	101.41	176851	179.34	6965	83841	47.41
SUTLEJTEX	EQ	30-May-2022	63.05	64.00	65.50	63.45	63.90	63.90	64.16	82740	53.09	1263	52698	63.69
SUULD	EQ	30-May-2022	71.05	70.00	73.05	68.50	68.90	68.85	69.51	130281	90.56	1293	84165	64.60
SUVEN	EQ	30-May-2022	78.40	79.60	81.00	78.70	79.45	79.10	79.63	130791	104.15	1597	64030	48.96
SUVENPHAR	EQ	30-May-2022	515.00	515.05	519.90	509.20	510.20	511.55	513.48	64350	330.42	5632	21841	33.94
SUVIDHAA	EQ	30-May-2022	7.00	7.10	7.35	7.10	7.30	7.20	7.24	97847	7.08	355	69582	71.11
SUZLON	EQ	30-May-2022	7.70	7.80	8.45	7.75	7.95	7.95	8.05	57507076	4631.14	35810	21884953	38.06
SVLL	SM	30-May-2022	123.00	122.00	122.00	122.00	122.00	122.00	122.00	1000	1.22	1	1000	100.00
SVPGLOB	EQ	30-May-2022	40.05	40.90	43.00	39.90	42.95	42.75	41.72	271226	113.16	1431	186676	68.83
SWANENERGY	EQ	30-May-2022	286.30	296.35	296.35	282.45	282.45	283.20	286.42	72041	206.34	1482	46563	64.63
SWARAJ	SM	30-May-2022	58.50	59.90	59.90	59.90	59.90	59.90	59.90	4000	2.40	2	4000	100.00
SWARAJENG	EQ	30-May-2022	1576.95	1584.85	1627.50	1584.85	1601.00	1605.50	1608.23	11786	189.55	2140	7079	60.06
SWELECTES	EQ	30-May-2022	342.90	360.00	360.00	360.00	360.00	360.00	360.00	1896	6.83	51	1896	100.00
SWSOLAR	EQ	30-May-2022	321.35	325.65	331.30	324.10	326.90	326.50	327.30	181931	595.47	4054	75060	41.26
SYMPHONY	EQ	30-May-2022	1012.05	1005.35	1031.00	985.15	1006.00	1000.15	1008.72	138244	1394.49	6981	110494	79.93
SYNGENE	EQ	30-May-2022	531.95	537.90	565.50	535.05	560.50	559.70	554.21	298469	1654.15	12123	125319	41.99
TAINWALCHM	EQ	30-May-2022	74.00	74.45	76.00	73.25	74.30	74.45	74.77	3108	2.32	109	1353	43.53
TAJGVK	EQ	30-May-2022	141.45	142.20	149.50	142.20	144.75	144.55	144.56	91208	131.85	1977	28694	31.46
TAKE	EQ	30-May-2022	23.15	21.20	23.75	21.20	22.85	22.95	22.69	429173	97.39	2368	184282	42.94
TALBROAUTO	EQ	30-May-2022	414.50	425.00	446.70	419.10	444.80	443.15	436.88	42266	184.65	3699	19511	46.16
TANLA	EQ	30-May-2022	1278.35	1294.60	1357.90	1294.60	1330.95	1322.75	1327.43	358156	4754.26	20648	121087	33.81
TANTIACONS	BZ	30-May-2022	13.50	14.15	14.15	12.95	13.35	13.95	13.91	13020	1.81	63	-	-
TARC	EQ	30-May-2022	38.50	39.00	39.40	38.55	39.30	39.10	39.06	210854	82.36	2026	113312	53.74
TARMAT	EQ	30-May-2022	55.95	56.40	57.90	55.05	56.35	56.30	56.19	9451	5.31	123	6707	70.97
TARSONS	EQ	30-May-2022	690.10	710.00	720.00	690.10	720.00	718.10	708.53	122235	866.07	8933	69695	57.02
TASTYBITE	EQ	30-May-2022	9823.35	10085.00	10085.00	9366.65	9500.00	9497.65	9551.47	3631	346.81	1965	2312	63.67
TATACAPHSG	N2	30-May-2022	1035.00	1030.50	1036.00	1026.10	1032.00	1032.00	1032.62	119	1.23	6	119	100.00
TATACAPHSG	N4	30-May-2022	1030.17	1034.95	1034.95	1031.00	1031.00	1031.00	1034.86	46	0.48	5	46	100.00
TATACAPHSG	N6	30-May-2022	1051.31	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	100	1.05	3	100	100.00
TATACHEM	EQ	30-May-2022	934.25	949.45	959.00	942.55	952.30	949.95	949.82	1100892	10456.45	18494	536916	48.77
TATACOFFEE	EQ	30-May-2022	195.10	197.25	203.90	196.55	203.50	203.05	201.04	1101736	2214.90	10429	393408	35.71
TATACOMM	EQ	30-May-2022	979.25	992.00	1015.00	981.20	1002.00	1004.70	1002.04	639756	6410.63	23647	176068	27.52
TATACONSUM	EQ	30-May-2022	725.45	731.00	753.00	729.10	750.00	750.15	744.36	1145649	8527.77	31347	430740	37.60
TATAELXSI	EQ	30-May-2022	8336.90	8450.00	8513.80	8015.00	8104.00	8076.70	8262.30	555822	45923.70	84406	190722	34.31
TATAINVEST	EQ	30-May-2022	1499.75	1525.00	1572.00	1501.00	1562.00	1557.90	1549.35	141866	2198.00	11663	44298	31.23
TATAMETALI	EQ	30-May-2022	713.30	729.40	729.40	718.55	722.00	723.65	723.49	19314	139.73	2121	8673	44.91
TATAMOTORS	EQ	30-May-2022	429.60	437.00	445.20	436.00	442.40	442.40	441.50	18500266	81679.36	207289	5933353	32.07
TATAMTRDVR	EQ	30-May-2022	207.60	211.00	215.20	210.25	213.80	213.45	213.28	2080385	4436.94	17253	809945	38.93
TATAPOWER	EQ	30-May-2022	224.65	227.90	233.90	227.00	233.15	233.25	231.37	19674867	45521.03	128318	4378677	22.26
TATASTEEL	EQ	30-May-2022	1043.50	1059.00	1063.80	1043.50	1047.00	1047.45	1052.09	7270159	76488.68	174459	2152267	29.60
TATASTLLP	EQ	30-May-2022	663.15	666.50	675.00	656.00	663.20	663.30	664.38	29743	197.61	3444	8887	29.88
TATVA	EQ	30-May-2022	2191.85	2224.85	2333.95	2214.00	2300.00	2298.20	2274.35	13898	316.09	3579	7016	50.48
TBZ	EQ	30-May-2022	59.85	60.05	60.95	59.50	60.75	60.45	60.22	106508	64.14	1414	76555	71.88
TCFSL	ND	30-May-2022	1081.00	1081.00	1084.00	1079.25	1080.50	1080.89	1081.57	1351	14.61	48	1351	100.00
TCFSL	NF	30-May-2022	1180.00	1185.00	1199.00	1184.80	1190.00	1191.66	1189.41	382	4.54	9	381	99.74
TCFSL	NH	30-May-2022	1066.05	1065.90	1065.95	1065.90	1065.95	1065.95	1065.95	223	2.38	14	223	100.00
TCFSL	NJ	30-May-2022	1088.25	1088.90	1090.00	1088.90	1089.00	1089.87	1089.42	190	2.07	6	190	100.00
TCFSL	NL	30-May-2022	1115.00	1124.00	1126.00	1124.00	1126.00	1126.00	1125.42	90	1.01	4	90	100.00
TCFSL	NN	30-May-2022	1162.00	1175.00	1180.00	1140.00	1170.00	1170.00	1172.95	1855	21.76	40	1501	80.92
TCI	EQ	30-May-2022	732.30	753.95	765.00	733.20	744.70	743.65	742.61	118727	881.67	11526	36966	31.14
TCIDEVELOP	BE	30-May-2022	337.55	333.00	337.35	333.00	337.35	337.35	337.11	22	0.07	3	-	-
TCIEXP	EQ	30-May-2022	1605.05	1590.00	1607.55	1570.05	1584.00	1580.65	1584.77	25931	410.95	4667	11729	45.23
TCNSBRANDS	EQ	30-May-2022	579.75	559.00	606.20	551.00	570.55	573.35	572.99	103665	593.99	10139	45886	44.26
TCPLPACK	EQ	30-May-2022	912.05	911.00	918.00	872.70	881.00	886.95	896.74	60995	546.97	6948	24470	40.12
TCS	EQ	30-May-2022	3261.30	3297.00	3386.60	3286.35	3380.40	3375.25	3357.16	2094624	70319.80	157476	1253589	59.85
TDPOWERSYS	EQ	30-May-2022	436.55	450.00	450.00	423.30	443.90	438.30	436.51	37839	165.17	3964	16605	43.88
TEAMLEASE	EQ	30-May-2022	3181.05	3210.00	3274.80	3137.00	3170.00	3162.45	3171.25	80456	2551.46	8419	67648	84.08
TECH	EQ	30-May-2022	28.65	29.50	29.80	28.80	29.80	29.78	29.67	5544	1.65	137	4359	78.63
TECHIN	EQ	30-May-2022	11.80	12.15	12.35	11.35	12.35	12.35	12.29	8710	1.07	78	8218	94.35
TECHM	EQ	30-May-2022	1123.25	1142.90	1170.50	1135.45	1164.40	1164.00	1158.71	2469771	28617.53	89949	1097863	44.45
TECHNOE	EQ	30-May-2022	267.25	271.00	275.00	271.00	273.00	273.05	273.62	34578	94.61	788	23533	68.06
TEGA	EQ	30-May-2022	440.90	442.10	450.00	441.70	449.00	447.55	446.42	46357	206.95	2375	28585	61.66
TEJASNET	EQ	30-May-2022	424.65	431.00	442.90	429.00	434.00	433.55	435.86	188548	821.81	5716	84884	45.02
TEMBO	EQ	30-May-2022	160.85	160.85	160.95	153.00	160.00	159.55	157.88	54202	85.57	268	17912	33.05
TERASOFT	EQ	30-May-2022	38.65	41.40	41.80	39.50	41.70	41.35	40.94	25191	10.31	384	15240	60.50
TEXINFRA	EQ	30-May-2022	64.95	65.70	66.75	64.35	66.25	65.80	65.68	24728	16.24	419	18289	73.96
TEXMOPIPES	EQ	30-May-2022	60.25	61.30	65.90	60.90	65.10	65.10	63.40	225045	142.68	3479	112884	50.16
TEXRAIL	EQ	30-May-2022	42.25	42.65	43.70	42.55	43.25	43.15	43.26	770626	333.39	3299	346249	44.93
TFCILTD	EQ	30-May-2022	53.85	54.55	55.80	54.15	55.15	55.00	55.08	94639	52.13	1180	54922	58.03
TFL	EQ	30-May-2022	8.35	8.00	8.35	7.95	8.05	8.05	8.13	1932	0.16	24	1406	72.77
TGBHOTELS	BE	30-May-2022	9.15	9.50	9.50	9.00	9.30	9.30	9.33	741	0.07	11	-	-
THANGAMAYL	EQ	30-May-2022	1016.15	1021.25	1049.00	1005.50	1044.00	1040.15	1034.53	3813	39.45	478	2647	69.42
THEINVEST	EQ	30-May-2022	91.45	92.00	95.00	91.15	93.80	92.75	92.83	4498	4.18	208	2821	62.72
THEJO	SM	30-May-2022	950.00	983.00	983.00	953.00	979.00	979.00	971.25	600	5.83	4	300	50.00
THEMISMED	EQ	30-May-2022	800.45	804.55	824.00	781.80	809.00	790.10	811.69	1636	13.28	155	1275	77.93
THERMAX	EQ	30-May-2022	1999.45	2016.00	2038.00	1965.00	2003.20	2003.40	2005.46	25827	517.95	5405	7233	28.01
THOMASCOOK	EQ	30-May-2022	58.65	59.80	62.60	59.30	61.95	61.70	61.15	641051	392.03	4137	302372	47.17
THOMASCOTT	BE	30-May-2022	49.05	51.15	51.50	47.00	48.25	48.25	51.03	700	0.36	12	-	-
THYROCARE	EQ	30-May-2022	688.70	692.00	698.95	663.00	666.00	666.90	676.89	61973	419.49	5678	26549	42.84
TI	EQ	30-May-2022	67.00	68.55	70.35	67.65	70.35	70.35	69.83	131769	92.01	850	89807	68.15
TIDEWATER	EQ	30-May-2022	1063.00	1063.00	1105.00	1058.15	1100.00	1098.20	1092.79	11366	124.21	2181	6034	53.09
TIIL	EQ	30-May-2022	912.60	972.50	1095.00	967.20	1026.00	1031.75	1046.08	159879	1672.46	11530	37016	23.15
TIINDIA	EQ	30-May-2022	1590.70	1610.00	1645.00	1590.00	1600.55	1600.40	1620.95	71985	1166.84	21967	37197	51.67
TIJARIA	EQ	30-May-2022	6.05	6.00	6.20	5.75	5.75	5.80	5.83	68954	4.02	136	55122	79.94
TIL	EQ	30-May-2022	106.10	108.95	109.00	103.35	107.85	106.75	107.25	8039	8.62	324	4427	55.07
TIMESGTY	EQ	30-May-2022	47.95	48.20	48.70	47.00	47.30	47.35	47.68	4243	2.02	62	3065	72.24
TIMETECHNO	EQ	30-May-2022	94.30	100.10	103.75	98.15	103.45	103.05	101.68	5865721	5964.10	34124	1787500	30.47
TIMKEN	EQ	30-May-2022	1964.15	2150.00	2255.00	2112.00	2160.00	2156.75	2184.85	533578	11657.87	50574	98556	18.47
TINPLATE	EQ	30-May-2022	323.70	329.00	341.50	328.25	335.25	335.60	334.36	391885	1310.30	11943	124317	31.72
TIPSINDLTD	BE	30-May-2022	1533.70	1577.95	1610.35	1476.30	1610.35	1576.25	1563.40	6632	103.68	512	-	-
TIRUMALCHM	EQ	30-May-2022	238.45	241.00	250.70	241.00	245.60	246.35	246.67	455773	1124.26	6563	185473	40.69
TIRUPATIFL	EQ	30-May-2022	10.30	10.30	10.65	10.10	10.40	10.40	10.35	22188	2.30	111	12552	56.57
TITAN	EQ	30-May-2022	2149.20	2164.00	2260.00	2164.00	2254.95	2255.90	2236.71	1691435	37832.51	97144	697768	41.25
TMRVL	EQ	30-May-2022	13.55	13.55	14.10	13.25	13.50	13.60	13.68	27717	3.79	193	14513	52.36
TNIDETF	EQ	30-May-2022	54.64	56.00	57.10	55.00	56.99	56.98	56.52	6669	3.77	207	3984	59.74
TNPETRO	EQ	30-May-2022	91.85	92.90	94.00	92.00	92.40	92.85	93.20	337494	314.53	4789	140433	41.61
TNPL	EQ	30-May-2022	172.20	174.40	183.75	174.35	182.50	182.25	180.01	323483	582.29	6855	130753	40.42
TNTELE	BE	30-May-2022	8.55	8.55	8.95	8.25	8.60	8.65	8.54	19218	1.64	87	-	-
TOKYOPLAST	EQ	30-May-2022	85.05	87.00	89.70	85.10	89.70	88.15	87.35	10922	9.54	239	6559	60.05
TORNTPHARM	EQ	30-May-2022	2936.95	2935.00	2954.90	2877.55	2889.00	2885.25	2912.65	239519	6976.36	16194	125952	52.59
TORNTPOWER	EQ	30-May-2022	433.10	435.00	453.95	430.15	441.65	444.45	440.89	548196	2416.97	14607	166192	30.32
TOTAL	EQ	30-May-2022	56.65	57.00	59.90	56.20	59.40	59.50	57.62	15937	9.18	196	11529	72.34
TOUCHWOOD	EQ	30-May-2022	79.00	78.35	82.30	78.00	80.00	80.65	80.50	1089	0.88	59	655	60.15
TPLPLASTEH	EQ	30-May-2022	130.00	130.00	136.45	130.00	131.10	133.10	134.18	6819	9.15	458	2586	37.92
TRANSWIND	SM	30-May-2022	5.70	5.45	5.70	5.45	5.70	5.55	5.58	8000	0.45	2	8000	100.00
TREEHOUSE	EQ	30-May-2022	9.10	9.20	9.60	8.35	8.40	8.55	8.80	50675	4.46	199	26814	52.91
TREJHARA	EQ	30-May-2022	56.55	57.60	59.35	57.05	59.30	58.85	58.95	22718	13.39	260	17824	78.46
TRENT	EQ	30-May-2022	1068.45	1087.00	1123.20	1077.00	1119.00	1118.90	1109.22	547836	6076.69	24284	160020	29.21
TRF	EQ	30-May-2022	138.35	141.00	144.00	137.10	139.10	140.80	140.95	11096	15.64	323	7920	71.38
TRIDENT	EQ	30-May-2022	45.80	47.00	48.05	46.10	48.05	48.05	47.51	4665368	2216.38	25318	3067628	65.75
TRIGYN	EQ	30-May-2022	103.85	105.50	107.40	104.65	105.85	106.10	106.22	94441	100.32	2196	49633	52.55
TRIL	EQ	30-May-2022	28.90	29.10	29.95	28.95	29.95	29.70	29.42	159440	46.91	1082	98000	61.47
TRITURBINE	EQ	30-May-2022	175.65	175.20	177.05	172.55	175.65	175.60	174.55	267694	467.25	9713	109030	40.73
TRIVENI	EQ	30-May-2022	273.80	280.00	284.00	275.00	280.95	280.70	279.35	405451	1132.64	7300	198532	48.97
TTKHLTCARE	EQ	30-May-2022	733.40	732.95	749.95	727.55	748.95	740.50	737.88	4892	36.10	512	2107	43.07
TTKPRESTIG	EQ	30-May-2022	827.30	850.00	854.95	823.00	834.00	833.95	834.77	568421	4745.03	8830	24216	4.26
TTL	EQ	30-May-2022	89.10	90.40	91.95	88.90	89.75	89.40	90.18	23018	20.76	686	13041	56.66
TTML	EQ	30-May-2022	123.10	124.40	126.00	119.35	121.30	121.15	123.55	3497994	4321.77	34644	1628356	46.55
TV18BRDCST	EQ	30-May-2022	39.35	39.95	40.85	39.30	40.40	40.25	40.10	7389571	2963.50	16443	2195961	29.72
TVSELECT	EQ	30-May-2022	206.20	208.25	214.50	208.25	212.20	212.35	211.35	34997	73.96	1989	16968	48.48
TVSMOTOR	EQ	30-May-2022	723.70	734.00	742.50	730.00	739.15	739.65	736.47	1080849	7960.08	21282	443383	41.02
TVSSRICHAK	EQ	30-May-2022	1629.05	1637.20	1642.15	1605.00	1607.00	1611.35	1617.02	2151	34.78	439	1349	62.72
TVTODAY	EQ	30-May-2022	263.45	267.10	271.95	262.85	270.80	269.05	267.74	32936	88.18	1993	15256	46.32
TVVISION	BE	30-May-2022	3.25	3.10	3.10	3.10	3.10	3.10	3.10	33092	1.03	16	-	-
TWL	EQ	30-May-2022	102.15	103.15	104.35	102.20	102.95	102.70	103.12	268795	277.19	2913	149707	55.70
UBL	EQ	30-May-2022	1477.35	1480.25	1542.00	1480.25	1538.50	1539.20	1523.82	233339	3555.67	11479	45659	19.57
UCALFUEL	EQ	30-May-2022	115.35	118.95	120.35	116.90	119.85	119.20	118.84	25877	30.75	1090	12554	48.51
UCL	SM	30-May-2022	67.50	71.80	74.80	69.55	74.80	74.75	73.01	36000	26.28	16	24000	66.67
UCOBANK	EQ	30-May-2022	11.40	11.55	11.85	11.50	11.80	11.75	11.69	2822010	329.82	21542	1489910	52.80
UDAICEMENT	EQ	30-May-2022	29.95	29.95	30.65	29.95	30.30	30.25	30.35	94233	28.60	940	62854	66.70
UFLEX	EQ	30-May-2022	596.30	650.00	651.90	606.85	610.00	610.15	621.80	709740	4413.14	25349	225212	31.73
UFO	EQ	30-May-2022	97.05	98.20	102.10	97.65	101.00	100.05	99.92	92740	92.67	2162	60610	65.35
UGARSUGAR	EQ	30-May-2022	49.65	50.95	52.10	50.10	52.10	52.10	51.64	218529	112.84	1801	136432	62.43
UGROCAP	EQ	30-May-2022	152.50	153.45	159.00	152.50	157.50	156.40	156.30	147799	231.00	1645	107437	72.69
UGROCAP	N1	30-May-2022	1012.45	1000.00	1012.85	840.00	1012.75	1012.75	995.50	224	2.23	11	153	68.30
UGROCAP	N4	30-May-2022	1004.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	200	2.01	2	200	100.00
UJAAS	BE	30-May-2022	3.80	3.80	3.90	3.65	3.90	3.80	3.78	257123	9.72	819	-	-
UJJIVAN	EQ	30-May-2022	140.60	140.20	142.10	138.50	141.00	141.30	140.80	505254	711.39	5860	288483	57.10
UJJIVANSFB	EQ	30-May-2022	16.30	16.65	16.65	16.30	16.40	16.35	16.41	711255	116.71	1963	371065	52.17
ULTRACEMCO	EQ	30-May-2022	5948.00	6000.00	6156.75	5965.55	6110.00	6102.65	6096.73	330562	20153.48	33412	169551	51.29
UMAEXPORTS	EQ	30-May-2022	54.50	55.00	55.75	52.50	54.80	53.85	54.29	524871	284.93	5343	97504	18.58
UMANGDAIRY	EQ	30-May-2022	61.10	61.20	62.45	60.50	61.40	61.15	61.47	6072	3.73	112	4516	74.37
UNICHEMLAB	EQ	30-May-2022	235.75	258.00	282.90	258.00	265.50	268.10	274.27	679566	1863.83	16406	203266	29.91
UNIDT	EQ	30-May-2022	447.05	462.65	465.00	452.85	453.10	456.80	460.52	17131	78.89	1548	8618	50.31
UNIENTER	EQ	30-May-2022	125.65	127.45	129.00	125.50	126.05	126.80	127.19	6420	8.17	129	3587	55.87
UNIINFO	BE	30-May-2022	24.25	24.25	24.55	23.05	23.75	23.75	24.11	7816	1.88	19	-	-
UNIONBANK	EQ	30-May-2022	35.85	36.40	38.15	36.15	37.90	37.90	37.32	13224020	4935.07	20344	7097487	53.67
UNITECH	BZ	30-May-2022	1.90	1.90	1.95	1.90	1.95	1.95	1.94	1274157	24.77	671	-	-
UNITEDPOLY	EQ	30-May-2022	33.10	31.85	34.20	31.45	31.45	31.65	31.84	16718	5.32	141	11339	67.83
UNITEDTEA	EQ	30-May-2022	335.65	343.95	349.15	339.10	348.10	347.30	347.48	758	2.63	96	461	60.82
UNIVASTU	EQ	30-May-2022	73.60	74.00	75.00	73.25	74.40	73.85	74.25	4889	3.63	102	3417	69.89
UNIVCABLES	EQ	30-May-2022	144.70	145.60	149.85	144.40	146.50	145.20	146.09	11658	17.03	372	8309	71.27
UNIVPHOTO	EQ	30-May-2022	556.00	588.80	640.00	567.00	630.00	630.70	613.89	36204	222.25	2511	20183	55.75
UPL	EQ	30-May-2022	756.60	760.35	787.80	760.35	781.00	782.55	780.52	1735999	13549.79	45031	476471	27.45
URAVI	SM	30-May-2022	131.00	157.20	157.20	157.20	157.20	157.20	157.20	2400	3.77	2	2400	100.00
URJA	EQ	30-May-2022	13.00	12.90	13.50	12.80	12.95	12.95	12.99	3027822	393.41	8386	1417894	46.83
USHAMART	EQ	30-May-2022	116.45	117.65	124.00	117.00	120.50	120.25	121.19	673416	816.14	10592	416639	61.87
UTIAMC	EQ	30-May-2022	681.05	693.00	694.35	675.70	686.70	685.60	682.51	135776	926.68	8538	87996	64.81
UTIBANKETF	EQ	30-May-2022	35.68	35.35	36.28	35.25	36.14	36.14	36.02	3198	1.15	98	2972	92.93
UTINEXT50	EQ	30-May-2022	39.84	40.05	40.90	40.05	40.90	40.72	40.65	241325	98.09	260	162420	67.30
UTINIFTETF	EQ	30-May-2022	1721.61	1742.20	1764.40	1730.00	1755.00	1754.91	1754.35	5060	88.77	116	3870	76.48
UTISENSETF	EQ	30-May-2022	576.63	581.00	590.00	576.00	586.89	588.21	587.11	891	5.23	84	748	83.95
UTISXN50	EQ	30-May-2022	46.72	47.70	48.88	46.31	48.05	47.90	47.65	1680	0.80	62	1350	80.36
UTTAMSTL	BE	30-May-2022	3.50	3.60	3.65	3.45	3.65	3.65	3.58	375188	13.44	563	-	-
UTTAMSUGAR	EQ	30-May-2022	282.25	287.00	292.20	277.70	279.00	279.20	283.20	211421	598.73	4641	82440	38.99
V2RETAIL	EQ	30-May-2022	124.80	127.85	129.85	123.70	129.00	128.90	128.56	10127	13.02	353	7176	70.86
VADILALIND	EQ	30-May-2022	1787.80	1850.00	1850.00	1762.25	1805.00	1795.85	1809.28	59767	1081.36	5942	35076	58.69
VAIBHAVGBL	EQ	30-May-2022	334.80	337.00	352.60	337.00	343.10	342.10	344.26	175734	604.97	11567	69498	39.55
VAISHALI	BE	30-May-2022	78.85	79.55	82.00	77.10	81.45	80.00	80.18	30902	24.78	264	-	-
VAKRANGEE	EQ	30-May-2022	28.00	28.50	28.65	27.90	28.15	28.15	28.20	3153097	889.28	7554	2077847	65.90
VALIANTORG	EQ	30-May-2022	680.40	686.25	707.00	682.95	689.95	689.10	693.12	42072	291.61	4709	21141	50.25
VARDHACRLC	EQ	30-May-2022	52.15	53.60	53.85	52.05	52.90	53.30	52.92	74157	39.25	702	32068	43.24
VARDMNPOLY	EQ	30-May-2022	23.80	24.70	24.95	23.20	24.10	24.25	24.38	7691	1.88	114	4418	57.44
VARROC	EQ	30-May-2022	360.10	362.00	366.80	360.85	362.50	362.90	363.91	111007	403.96	6344	51418	46.32
VASCONEQ	EQ	30-May-2022	23.05	23.20	23.80	23.15	23.30	23.35	23.41	377238	88.31	1122	232579	61.65
VASWANI	EQ	30-May-2022	17.30	17.60	17.85	17.30	17.55	17.60	17.65	15030	2.65	197	10379	69.06
VBL	EQ	30-May-2022	1089.60	1100.00	1106.80	1078.00	1082.90	1087.75	1091.56	1057240	11540.41	44834	724082	68.49
VCL	BE	30-May-2022	29.80	28.35	28.35	28.35	28.35	28.35	28.35	63705	18.06	760	-	-
VEDL	EQ	30-May-2022	307.85	309.25	314.75	307.20	312.85	313.20	310.39	7700826	23902.51	59500	1963192	25.49
VENKEYS	EQ	30-May-2022	1926.55	1960.00	1999.00	1941.90	1970.00	1968.20	1970.96	29186	575.24	4822	10089	34.57
VENUSPIPES	BE	30-May-2022	332.65	345.00	345.00	321.10	330.00	330.05	330.61	110384	364.94	2548	-	-
VENUSREM	EQ	30-May-2022	221.95	217.00	217.00	177.60	200.25	203.00	192.88	665924	1284.45	17769	268014	40.25
VERANDA	EQ	30-May-2022	197.65	201.85	207.50	201.85	207.50	207.50	206.08	144725	298.25	1231	114015	78.78
VERTOZ	EQ	30-May-2022	81.35	81.35	83.75	77.35	79.50	79.50	80.77	18648	15.06	484	8799	47.18
VESUVIUS	EQ	30-May-2022	1007.35	1014.10	1032.95	1008.55	1022.00	1021.60	1025.36	5021	51.48	248	4168	83.01
VETO	EQ	30-May-2022	94.25	95.65	96.55	92.40	93.90	94.20	95.42	29118	27.78	644	15953	54.79
VGUARD	EQ	30-May-2022	230.45	230.40	237.10	227.35	236.00	234.50	234.32	3141307	7360.60	6439	995414	31.69
VHL	EQ	30-May-2022	2781.95	2855.00	3049.95	2851.00	2860.15	2869.35	2885.10	916	26.43	329	406	44.32
VICEROY	BZ	30-May-2022	3.40	3.50	3.55	3.35	3.50	3.50	3.49	38484	1.34	44	-	-
VIDHIING	EQ	30-May-2022	386.80	388.75	403.30	388.15	392.10	395.00	396.45	18428	73.06	1371	8155	44.25
VIJAYA	EQ	30-May-2022	379.45	380.50	382.85	375.00	377.00	376.60	377.52	59522	224.70	5448	27458	46.13
VIJIFIN	EQ	30-May-2022	3.00	3.10	3.15	2.95	3.15	3.15	3.09	98157	3.03	332	66197	67.44
VIKASECO	EQ	30-May-2022	3.75	3.80	3.90	3.75	3.85	3.90	3.87	10812291	418.90	4248	4228507	39.11
VIKASLIFE	EQ	30-May-2022	4.65	4.85	4.85	4.85	4.85	4.85	4.85	986896	47.86	751	986896	100.00
VIKASPROP	EQ	30-May-2022	1.65	1.70	1.70	1.60	1.60	1.60	1.65	1281514	21.09	1877	997927	77.87
VIKASWSP	BZ	30-May-2022	2.65	2.70	2.75	2.60	2.75	2.70	2.69	103845	2.80	227	-	-
VIMTALABS	EQ	30-May-2022	315.40	315.10	352.80	315.10	335.80	333.40	337.76	53257	179.88	3802	16619	31.21
VINATIORGA	EQ	30-May-2022	1993.60	2003.60	2029.30	1990.05	1992.00	1996.45	2010.16	23140	465.15	4662	7993	34.54
VINDHYATEL	EQ	30-May-2022	927.75	933.00	938.10	909.95	918.00	915.90	921.13	9227	84.99	876	5946	64.44
VINEETLAB	EQ	30-May-2022	53.45	58.75	58.75	58.75	58.75	58.75	58.75	7546	4.43	55	7546	100.00
VINYLINDIA	EQ	30-May-2022	264.80	265.40	272.90	265.40	268.25	268.95	269.98	45147	121.89	2307	22426	49.67
VIPCLOTHNG	BE	30-May-2022	23.80	24.60	24.60	23.40	24.00	24.00	24.01	29338	7.04	154	-	-
VIPIND	EQ	30-May-2022	559.45	565.00	589.00	550.50	577.00	578.60	566.23	417786	2365.65	14944	131161	31.39
VIPULLTD	BE	30-May-2022	19.65	19.85	20.50	19.15	20.00	20.05	20.23	2465	0.50	38	-	-
VISAKAIND	EQ	30-May-2022	507.85	520.00	525.00	512.90	517.00	520.25	519.71	11805	61.35	865	6013	50.94
VISASTEEL	BE	30-May-2022	16.45	17.20	17.25	16.00	17.25	17.10	16.91	15562	2.63	162	-	-
VISESHINFO	EQ	30-May-2022	0.85	0.85	0.90	0.80	0.85	0.80	0.83	14888469	124.16	10189	9817974	65.94
VISHAL	EQ	30-May-2022	30.40	30.50	32.10	30.50	32.10	31.60	31.34	69524	21.79	509	59166	85.10
VISHNU	BE	30-May-2022	1344.70	1341.00	1407.50	1341.00	1405.00	1400.85	1378.89	13595	187.46	524	-	-
VISHWARAJ	EQ	30-May-2022	17.85	18.25	18.40	18.05	18.20	18.15	18.17	467638	84.96	2477	302985	64.79
VIVIDHA	EQ	30-May-2022	1.55	1.60	1.65	1.55	1.65	1.65	1.63	1304908	21.23	10306	1077033	82.54
VIVIMEDLAB	EQ	30-May-2022	13.00	13.00	13.40	12.90	13.00	13.10	13.09	154469	20.23	628	85534	55.37
VIVO	SM	30-May-2022	180.50	177.90	180.00	173.10	173.10	173.10	178.13	11200	19.95	7	11200	100.00
VLSFINANCE	EQ	30-May-2022	153.50	154.20	156.95	149.25	151.50	151.20	151.74	36936	56.05	891	23445	63.47
VMARCIND	SM	30-May-2022	33.50	33.90	33.90	33.90	33.90	33.90	33.90	3000	1.02	1	3000	100.00
VMART	EQ	30-May-2022	3337.10	3403.75	3416.55	3274.80	3300.00	3296.50	3322.35	11422	379.48	5380	6656	58.27
VOLTAMP	EQ	30-May-2022	2130.60	2189.00	2198.00	2121.50	2166.90	2170.40	2164.66	22251	481.66	2761	11660	52.40
VOLTAS	EQ	30-May-2022	1008.45	1013.00	1045.00	1012.25	1040.90	1039.45	1034.69	1269311	13133.46	30990	725725	57.17
VRLLOG	EQ	30-May-2022	606.30	607.00	632.00	595.95	616.05	616.05	620.20	550481	3414.10	30219	311458	56.58
VSCL	SM	30-May-2022	23.60	22.45	22.45	22.45	22.45	22.45	22.45	3000	0.67	1	3000	100.00
VSSL	EQ	30-May-2022	222.20	224.00	231.45	224.00	231.30	229.05	228.11	13119	29.93	668	6224	47.44
VSTIND	EQ	30-May-2022	3201.55	3217.60	3236.95	3199.20	3200.15	3204.90	3216.40	2449	78.77	573	1687	68.89
VSTTILLERS	EQ	30-May-2022	2510.35	2522.95	2545.05	2490.00	2529.65	2518.60	2528.39	1520	38.43	512	867	57.04
VTL	EQ	30-May-2022	284.75	288.95	301.90	287.65	299.00	298.00	295.97	913411	2703.39	17270	307810	33.70
WABAG	EQ	30-May-2022	235.10	240.00	246.60	240.00	244.05	244.15	243.07	277288	674.01	8839	158766	57.26
WALCHANNAG	BE	30-May-2022	49.70	50.80	51.00	49.30	50.40	50.00	49.99	168710	84.34	322	-	-
WANBURY	BE	30-May-2022	67.55	65.20	69.60	65.20	68.60	67.05	66.31	534	0.35	18	-	-
WATERBASE	EQ	30-May-2022	81.65	82.90	83.40	81.30	81.75	81.90	81.96	38513	31.57	709	21217	55.09
WEALTH	BE	30-May-2022	240.00	240.00	240.00	235.00	235.00	235.00	238.33	3	0.01	2	-	-
WEBELSOLAR	BE	30-May-2022	91.35	93.00	95.80	90.00	92.00	91.60	91.96	83373	76.67	1144	-	-
WEIZMANIND	EQ	30-May-2022	49.40	51.85	51.85	49.75	51.60	51.60	51.81	7634	3.96	84	6354	83.23
WELCORP	EQ	30-May-2022	206.25	208.95	222.20	205.00	220.10	219.75	215.78	2651984	5722.39	26458	973348	36.70
WELENT	EQ	30-May-2022	91.70	93.95	98.55	93.70	96.15	96.45	96.29	517701	498.50	7516	214142	41.36
WELINV	EQ	30-May-2022	271.85	278.40	308.15	276.70	290.10	293.40	294.39	3330	9.80	374	1430	42.94
WELSPUNIND	EQ	30-May-2022	65.55	66.80	67.55	66.20	67.45	67.20	66.98	1345800	901.39	14954	508233	37.76
WENDT	EQ	30-May-2022	6090.60	6293.30	7101.00	6142.00	6800.00	6817.95	6757.92	7596	513.33	2518	2830	37.26
WESTLIFE	EQ	30-May-2022	451.30	453.00	474.00	453.00	466.00	468.20	468.29	111523	522.26	7632	65386	58.63
WEWIN	SM	30-May-2022	41.60	42.95	43.65	41.60	43.65	43.65	42.73	9000	3.85	3	9000	100.00
WFL	EQ	30-May-2022	169.85	167.95	173.35	164.00	164.00	164.00	170.16	409	0.70	22	169	41.32
WHEELS	EQ	30-May-2022	595.20	598.20	610.00	598.20	603.00	604.10	604.78	6110	36.95	517	3951	64.66
WHIRLPOOL	EQ	30-May-2022	1622.40	1628.55	1655.00	1612.05	1638.95	1647.35	1640.80	162190	2661.22	10477	49751	30.67
WILLAMAGOR	EQ	30-May-2022	21.10	22.00	22.00	21.00	22.00	21.85	21.71	3658	0.79	47	1585	43.33
WINDLAS	EQ	30-May-2022	223.60	226.65	231.25	225.70	225.90	226.50	227.60	22004	50.08	961	12396	56.34
WINDMACHIN	EQ	30-May-2022	35.10	35.00	38.05	35.00	35.85	35.65	36.15	90583	32.75	674	47226	52.14
WINPRO	EQ	30-May-2022	4.85	4.95	5.00	4.80	4.90	4.90	4.87	228538	11.14	435	147159	64.39
WIPL	BE	30-May-2022	52.90	52.90	54.00	50.30	53.50	53.50	50.64	4796	2.43	18	-	-
WIPRO	EQ	30-May-2022	466.95	473.15	481.50	473.15	476.20	476.25	477.62	6145574	29352.62	111979	1852549	30.14
WOCKPHARMA	EQ	30-May-2022	267.80	270.80	274.45	267.30	268.00	268.60	270.10	434122	1172.54	9870	199403	45.93
WONDERLA	EQ	30-May-2022	214.20	216.75	236.30	215.30	231.00	229.55	222.93	156829	349.62	6844	66087	42.14
WORTH	EQ	30-May-2022	102.55	104.55	108.00	99.15	103.50	103.20	104.14	36225	37.72	566	18203	50.25
WSI	BE	30-May-2022	12.50	12.50	12.50	12.50	12.50	12.50	12.50	7401	0.93	4	-	-
WSTCSTPAPR	EQ	30-May-2022	336.45	342.60	344.70	329.00	336.00	335.15	336.21	182984	615.20	5864	74528	40.73
XCHANGING	EQ	30-May-2022	67.85	68.45	71.00	68.35	69.60	69.80	69.75	113005	78.82	1773	64550	57.12
XELPMOC	EQ	30-May-2022	212.75	201.30	202.15	188.15	192.65	192.30	192.89	104760	202.08	4198	63296	60.42
XPROINDIA	BE	30-May-2022	1023.95	1035.00	1070.00	1020.00	1058.00	1060.60	1051.06	9619	101.10	420	-	-
YAARI	EQ	30-May-2022	35.85	35.85	37.20	35.85	36.70	36.85	36.69	44809	16.44	501	27547	61.48
YESBANK	EQ	30-May-2022	13.40	13.45	13.55	13.35	13.40	13.45	13.47	35028932	4716.65	49544	12777290	36.48
YUKEN	EQ	30-May-2022	458.10	488.00	488.00	454.05	459.50	458.65	466.66	1283	5.99	200	625	48.71
ZEEL	EQ	30-May-2022	237.40	237.40	245.70	236.10	244.40	244.70	241.71	8134439	19661.90	49015	1474005	18.12
ZEELEARN	EQ	30-May-2022	7.00	7.15	7.30	6.95	7.25	7.20	7.16	887325	63.57	1689	545151	61.44
ZEEMEDIA	EQ	30-May-2022	15.70	16.05	16.20	15.15	15.55	15.45	15.61	1973562	308.12	3741	1355311	68.67
ZENITHEXPO	BE	30-May-2022	80.00	79.95	83.95	76.15	82.90	80.10	81.40	1069	0.87	21	-	-
ZENITHSTL	EQ	30-May-2022	7.95	8.30	8.30	8.30	8.30	8.30	8.30	20176	1.67	43	20176	100.00
ZENSARTECH	EQ	30-May-2022	293.05	298.45	306.70	297.15	304.10	303.90	303.27	743975	2256.24	13689	250755	33.70
ZENTEC	EQ	30-May-2022	167.85	176.20	176.20	176.20	176.20	176.20	176.20	58254	102.64	851	51980	89.23
ZFCVINDIA	EQ	30-May-2022	8043.30	7965.00	8029.65	7820.20	7871.00	7942.40	7911.67	2963	234.42	1630	1764	59.53
ZODIAC	BE	30-May-2022	96.25	97.90	101.05	93.25	101.05	100.25	98.28	13959	13.72	245	-	-
ZODIACLOTH	EQ	30-May-2022	95.05	96.45	99.00	96.45	99.00	98.85	98.33	16446	16.17	256	13527	82.25
ZOMATO	EQ	30-May-2022	62.05	63.25	72.10	62.60	71.25	71.05	67.98	124103679	84365.34	238657	25420124	20.48
ZOTA	EQ	30-May-2022	269.75	272.60	287.10	272.55	286.00	283.65	279.77	10412	29.13	260	6036	57.97
ZUARI	EQ	30-May-2022	147.55	149.25	151.75	144.90	145.40	146.05	148.36	205666	305.12	5676	72260	35.13
ZUARIGLOB	EQ	30-May-2022	149.40	152.00	155.00	150.40	151.60	153.15	152.74	56639	86.51	4419	20129	35.54
ZYDUSLIFE	EQ	30-May-2022	373.90	376.00	378.50	373.60	377.55	377.60	376.62	2704348	10185.14	36072	1793829	66.33
ZYDUSWELL	EQ	30-May-2022	1526.50	1544.00	1555.00	1514.20	1555.00	1530.05	1521.42	111984	1703.75	7762	78759	70.33