nse-sec-bhavdata-full-2023-05-31.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	31-May-2023	91.05	91.70	93.45	91.25	92.30	92.25	92.41	140484	129.82	2667	50831	36.18
21STCENMGM	EQ	31-May-2023	18.15	18.15	18.20	17.80	18.15	17.85	17.96	2129	0.38	29	2079	97.65
360ONE	EQ	31-May-2023	419.25	419.25	421.95	415.00	415.65	418.50	418.99	467224	1957.62	8211	409715	87.69
3IINFOLTD	EQ	31-May-2023	31.15	31.05	31.45	30.95	31.10	31.10	31.13	218439	68.01	1866	107762	49.33
3MINDIA	EQ	31-May-2023	24817.45	25000.00	25319.00	24617.90	25245.00	25153.45	25039.37	7874	1971.60	3764	4364	55.42
3PLAND	EQ	31-May-2023	22.35	22.75	23.00	22.10	22.45	22.70	22.52	6923	1.56	65	4507	65.10
448GS2023	GS	31-May-2023	98.08	98.85	98.85	98.85	98.85	98.85	98.85	100	0.10	1	100	100.00
456GS2023	GS	31-May-2023	98.90	98.79	98.79	98.79	98.79	98.79	98.79	500000	493.95	46	500000	100.00
4THDIM	BE	31-May-2023	20.40	20.00	20.00	20.00	20.00	20.00	20.00	58738	11.75	143	-	-
522GS2025	GS	31-May-2023	98.25	98.50	98.50	98.50	98.50	98.50	98.50	60	0.06	1	60	100.00
579GS2030	GS	31-May-2023	93.75	93.75	93.75	93.75	93.75	93.75	93.75	200	0.19	1	200	100.00
5PAISA	EQ	31-May-2023	344.75	345.00	360.00	340.80	355.00	356.10	351.81	78583	276.46	4365	26901	34.23
622GS2035	GS	31-May-2023	94.55	92.32	92.32	92.32	92.32	92.32	92.32	1	0.00	1	1	100.00
63MOONS	EQ	31-May-2023	164.15	163.90	172.70	163.90	169.65	169.90	169.39	246095	416.85	4983	130788	53.15
654GS2032	GS	31-May-2023	99.15	99.45	99.45	99.45	99.45	99.45	99.45	10002	9.95	3	10002	100.00
664GS2035	GS	31-May-2023	99.50	97.10	97.10	97.10	97.10	97.10	97.10	1	0.00	1	1	100.00
667GS2035	GS	31-May-2023	99.64	99.00	99.00	99.00	99.00	99.00	99.00	1102	1.09	3	1102	100.00
667GS2050	GS	31-May-2023	98.60	97.50	98.00	97.01	97.01	97.01	97.59	4129	4.03	12	4129	100.00
669GS2024	GS	31-May-2023	103.00	103.00	103.00	103.00	103.00	103.00	103.00	44	0.05	5	44	100.00
676GS2061	GS	31-May-2023	97.90	99.60	99.80	99.60	99.80	99.80	99.74	1608	1.60	2	1608	100.00
699GS2026	GS	31-May-2023	100.65	100.60	100.60	100.60	100.60	100.60	100.60	100	0.10	1	100	100.00
699GS2051	GS	31-May-2023	101.00	102.54	102.54	101.20	101.20	101.20	101.85	1904	1.94	16	977	51.31
706GS2028	GS	31-May-2023	101.60	101.01	101.60	101.01	101.60	101.60	101.27	300	0.30	3	200	66.67
710GS2029	GS	31-May-2023	101.45	101.01	101.51	101.00	101.48	101.48	101.48	58821	59.69	20	58720	99.83
717GS2030	GS	31-May-2023	101.90	101.26	102.10	101.26	101.95	101.95	101.83	108031	110.00	26	108031	100.00
726GS2032	GS	31-May-2023	103.21	103.21	103.60	103.21	103.55	103.52	103.40	734499	759.47	136	734482	100.00
726GS2033	GS	31-May-2023	103.69	103.70	103.70	103.70	103.70	103.70	103.70	90	0.09	1	90	100.00
727GS2026	GS	31-May-2023	102.00	103.15	103.15	103.15	103.15	103.15	103.15	4540	4.68	1	4540	100.00
736GS2052	GS	31-May-2023	104.37	104.39	104.39	104.39	104.39	104.39	104.39	1	0.00	1	1	100.00
738GS2027	GS	31-May-2023	104.89	104.89	105.00	104.70	104.91	104.95	104.91	51350	53.87	23	48150	93.77
741GS2036	GS	31-May-2023	105.80	106.50	106.50	106.35	106.39	106.39	106.36	21990	23.39	4	21990	100.00
74GS2062	GS	31-May-2023	104.99	104.00	104.75	104.00	104.25	104.25	104.25	201490	210.05	5	201000	99.76
754GS2036	GS	31-May-2023	103.85	103.88	104.05	103.88	103.97	103.95	103.98	326670	339.68	238	301303	92.23
915GS2024	GS	31-May-2023	103.00	104.00	107.00	102.50	107.00	107.00	104.35	2549	2.66	12	1549	60.77
A2ZINFRA	EQ	31-May-2023	7.50	7.50	8.60	7.45	8.00	7.95	8.00	2951913	236.16	3373	1576181	53.40
AAATECH	EQ	31-May-2023	55.95	56.05	57.60	55.35	57.50	57.45	56.62	8625	4.88	325	4055	47.01
AAKASH	EQ	31-May-2023	6.50	6.55	6.55	6.40	6.45	6.45	6.44	226404	14.57	419	157071	69.38
AAREYDRUGS	EQ	31-May-2023	28.75	28.90	30.60	28.20	29.35	29.45	29.14	61304	17.86	468	29640	48.35
AARON	EQ	31-May-2023	213.70	222.00	222.00	210.05	212.60	211.65	212.81	19820	42.18	844	13772	69.49
AARTIDRUGS	EQ	31-May-2023	441.75	438.00	445.35	434.50	440.00	436.80	439.77	61089	268.65	3138	22476	36.79
AARTIIND	EQ	31-May-2023	512.80	512.75	517.60	509.00	513.95	512.30	512.72	754821	3870.10	17824	427708	56.66
AARTIPHARM	EQ	31-May-2023	348.80	345.25	373.75	345.25	369.00	369.05	366.07	257341	942.05	11637	152876	59.41
AARTIPP	E1	31-May-2023	285.00	284.55	286.85	281.00	283.55	283.15	283.26	107	0.30	31	103	96.26
AARTISURF	EQ	31-May-2023	614.05	614.00	617.95	606.40	617.00	615.45	612.32	4003	24.51	611	2831	70.72
AARTISURF	P1	31-May-2023	167.00	165.00	165.00	165.00	165.00	165.00	165.00	2	0.00	1	2	100.00
AARVEEDEN	EQ	31-May-2023	20.70	19.85	20.85	19.85	20.00	20.00	20.04	15077	3.02	206	10387	68.89
AARVI	EQ	31-May-2023	134.80	134.80	141.70	134.80	137.40	136.65	138.26	60300	83.37	1365	35315	58.57
AAVAS	EQ	31-May-2023	1391.20	1398.85	1405.70	1371.80	1402.00	1397.85	1390.03	186733	2595.65	17185	124518	66.68
ABAN	EQ	31-May-2023	39.65	39.55	39.90	39.00	39.25	39.15	39.31	59785	23.50	602	39222	65.61
ABB	EQ	31-May-2023	4029.60	4012.75	4299.00	3989.55	4294.90	4125.90	4111.14	1169176	48066.44	56936	903702	77.29
ABBOTINDIA	EQ	31-May-2023	22054.60	22025.00	22119.95	21696.20	21729.00	21737.90	21832.65	6644	1450.56	2317	3101	46.67
ABCAPITAL	EQ	31-May-2023	171.10	171.35	172.30	169.05	170.35	170.30	170.25	4753246	8092.31	14594	2975896	62.61
ABFRL	EQ	31-May-2023	204.15	204.15	205.50	200.75	201.35	201.45	202.99	3134620	6363.06	36915	1486428	47.42
ABINFRA	SM	31-May-2023	42.85	40.70	40.70	40.70	40.70	40.70	40.70	12000	4.88	3	12000	100.00
ABMINTLLTD	EQ	31-May-2023	60.25	57.35	62.65	57.25	57.25	57.25	59.17	2479	1.47	43	1309	52.80
ABSLAMC	EQ	31-May-2023	355.45	354.20	358.40	354.00	358.35	356.45	356.13	40179	143.09	2037	18655	46.43
ABSLBANETF	EQ	31-May-2023	44.56	45.50	45.50	44.11	44.51	44.35	44.28	7359	3.26	227	3902	53.02
ABSLLIQUID	EQ	31-May-2023	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	148	1.48	3	148	100.00
ABSLNN50ET	EQ	31-May-2023	43.19	43.19	44.00	42.96	43.30	43.68	43.23	3314	1.43	56	1430	43.15
ACC	EQ	31-May-2023	1798.40	1798.40	1809.00	1761.90	1774.90	1777.20	1781.51	1373412	24467.43	40969	835437	60.83
ACCELYA	EQ	31-May-2023	1358.15	1364.95	1374.05	1344.05	1359.90	1355.45	1359.32	29758	404.51	3716	15951	53.60
ACCURACY	EQ	31-May-2023	10.95	11.15	11.25	10.85	11.00	11.00	11.01	214186	23.58	597	188378	87.95
ACE	EQ	31-May-2023	454.45	457.10	476.00	456.20	472.40	472.00	468.72	1401099	6567.22	28006	654937	46.74
ACEINTEG	BE	31-May-2023	39.00	39.00	39.00	37.05	37.05	37.05	37.09	1353	0.50	42	-	-
ACI	EQ	31-May-2023	543.85	547.90	548.35	539.05	542.40	545.65	544.50	158650	863.85	10387	103711	65.37
ACL	EQ	31-May-2023	130.55	137.05	137.05	137.05	137.05	137.05	137.05	2570	3.52	105	2570	100.00
ADANIENT	EQ	31-May-2023	2496.45	2482.00	2573.00	2428.00	2494.00	2493.35	2506.49	4268439	106988.00	181970	1008419	23.63
ADANIGREEN	EQ	31-May-2023	966.85	960.00	998.00	933.75	984.00	977.70	963.53	6233565	60062.54	110883	3790713	60.81
ADANIPORTS	EQ	31-May-2023	734.05	736.00	749.00	721.30	740.00	738.85	736.74	13649365	100560.31	153368	5607151	41.08
ADANIPOWER	EQ	31-May-2023	251.10	251.00	256.70	243.25	250.65	249.65	250.22	8595331	21507.31	87423	3434853	39.96
ADANITRANS	EQ	31-May-2023	804.30	780.00	814.00	767.80	808.00	776.70	779.51	26167155	203975.64	210772	18527995	70.81
ADFFOODS	EQ	31-May-2023	895.70	909.15	910.00	880.05	880.05	885.15	894.71	18481	165.35	1885	8860	47.94
ADL	BE	31-May-2023	74.10	73.70	76.20	73.50	75.95	75.95	74.26	2129	1.58	9	-	-
ADORWELD	EQ	31-May-2023	1207.00	1250.00	1250.00	1133.00	1147.00	1146.10	1177.78	99721	1174.49	9277	51285	51.43
ADROITINFO	EQ	31-May-2023	18.20	18.65	20.00	18.05	19.95	19.85	19.24	43440	8.36	284	29723	68.42
ADSL	EQ	31-May-2023	86.30	86.70	88.55	84.75	85.00	85.60	86.61	190052	164.61	2261	105730	55.63
ADVANIHOTR	EQ	31-May-2023	90.90	91.25	91.45	87.45	88.60	88.65	89.29	88731	79.22	1206	50314	56.70
ADVENZYMES	EQ	31-May-2023	275.25	275.00	279.05	274.70	276.30	275.65	275.84	55361	152.71	2566	29176	52.70
AEGISCHEM	EQ	31-May-2023	368.45	370.00	375.25	350.05	360.30	358.45	361.47	917439	3316.31	27602	440688	48.03
AETHER	EQ	31-May-2023	913.00	917.95	919.00	898.00	902.95	901.00	905.48	19324	174.98	2568	11034	57.10
AFFLE	EQ	31-May-2023	945.25	949.00	964.00	940.55	963.00	959.15	954.23	305570	2915.85	15534	154614	50.60
AGARIND	EQ	31-May-2023	604.35	597.05	607.00	597.05	600.00	601.40	602.22	22531	135.69	1665	16661	73.95
AGI	EQ	31-May-2023	563.30	567.70	579.75	563.55	572.25	572.00	573.14	102867	589.58	5812	54546	53.03
AGNI	SM	31-May-2023	21.85	20.75	20.75	20.75	20.75	20.75	20.75	10000	2.08	2	5000	50.00
AGRITECH	EQ	31-May-2023	101.55	101.50	101.90	100.00	100.30	100.45	100.66	10284	10.35	234	6655	64.71
AGROPHOS	EQ	31-May-2023	34.30	34.30	35.25	34.00	35.00	34.95	34.53	44071	15.22	333	27013	61.29
AGSTRA	EQ	31-May-2023	59.80	59.80	60.70	58.00	58.40	58.60	59.04	393887	232.55	2638	233215	59.21
AGUL	SM	31-May-2023	53.10	51.10	51.40	50.90	51.40	51.40	51.05	12000	6.13	6	12000	100.00
AHL	EQ	31-May-2023	276.55	277.05	286.70	276.90	277.05	277.10	278.74	1118291	3117.11	10932	114701	10.26
AHLADA	EQ	31-May-2023	100.75	116.00	120.90	108.05	112.00	110.50	116.62	358006	417.50	3247	147913	41.32
AHLEAST	EQ	31-May-2023	120.55	120.65	122.35	120.50	121.60	121.40	121.41	3683	4.47	66	2982	80.97
AHLUCONT	EQ	31-May-2023	599.35	599.35	600.00	583.00	585.00	584.75	591.82	61549	364.26	4818	30244	49.14
AIAENG	EQ	31-May-2023	2971.75	2982.00	3094.70	2950.00	3034.00	3064.70	3033.31	273424	8293.79	30984	98067	35.87
AILIMITED	SM	31-May-2023	41.95	39.90	39.90	39.85	39.85	39.85	39.86	18000	7.17	6	18000	100.00
AIRAN	EQ	31-May-2023	15.95	15.90	16.10	15.65	16.10	16.05	15.94	73418	11.70	511	41314	56.27
AIROLAM	EQ	31-May-2023	84.10	85.50	85.50	81.25	81.85	81.85	83.11	24048	19.99	449	16490	68.57
AIRTELPP	E1	31-May-2023	428.90	429.20	462.60	425.20	448.00	455.40	452.34	434488	1965.37	10536	284379	65.45
AISL	SM	31-May-2023	48.30	50.70	50.70	50.70	50.70	50.70	50.70	1200	0.61	1	1200	100.00
AJANTPHARM	EQ	31-May-2023	1298.80	1287.00	1328.00	1285.20	1300.00	1308.25	1304.90	119099	1554.12	9923	85613	71.88
AJMERA	EQ	31-May-2023	330.25	325.30	336.95	323.95	328.20	328.60	329.07	25676	84.49	1718	9260	36.06
AJOONI	EQ	31-May-2023	4.85	4.85	4.90	4.65	4.70	4.70	4.74	1143287	54.17	841	614989	53.79
AKASH	EQ	31-May-2023	24.05	24.05	24.70	22.50	24.25	23.85	23.58	53266	12.56	394	28145	52.84
AKG	EQ	31-May-2023	27.55	27.85	27.95	26.35	27.95	27.85	26.95	173224	46.69	401	105258	60.76
AKI	BE	31-May-2023	102.80	104.70	107.00	102.05	107.00	107.00	106.87	227644	243.29	259	-	-
AKSHAR	EQ	31-May-2023	69.20	68.40	70.60	66.75	66.75	66.90	68.10	2800	1.91	86	2096	74.86
AKSHARCHEM	EQ	31-May-2023	233.55	224.95	233.55	222.95	225.30	225.10	224.63	13140	29.52	649	8666	65.95
AKSHOPTFBR	EQ	31-May-2023	8.60	8.55	8.85	8.40	8.45	8.45	8.53	370172	31.58	700	236631	63.92
AKZOINDIA	EQ	31-May-2023	2466.05	2466.05	2466.05	2400.00	2460.00	2453.65	2422.39	33372	808.40	6213	17853	53.50
ALANKIT	EQ	31-May-2023	9.05	9.05	9.05	8.80	9.00	9.00	8.96	234015	20.97	470	173587	74.18
ALBERTDAVD	EQ	31-May-2023	582.30	586.00	586.00	571.00	576.45	572.90	575.07	1933	11.12	195	1224	63.32
ALEMBICLTD	EQ	31-May-2023	66.80	67.20	67.50	66.60	66.90	66.95	66.88	82695	55.31	1012	51222	61.94
ALICON	EQ	31-May-2023	756.35	766.90	766.90	744.80	745.00	746.15	752.36	12982	97.67	1356	8361	64.40
ALKALI	EQ	31-May-2023	100.00	100.30	104.00	99.90	101.90	102.10	102.09	24572	25.09	512	15352	62.48
ALKEM	EQ	31-May-2023	3358.70	3368.00	3396.60	3345.05	3368.00	3359.60	3371.45	92711	3125.71	8695	63085	68.04
ALKYLAMINE	EQ	31-May-2023	2472.75	2479.90	2504.00	2450.00	2498.00	2476.50	2467.44	27380	675.59	4520	17103	62.47
ALLCARGO	EQ	31-May-2023	274.00	266.95	268.00	262.50	266.00	266.35	265.52	428708	1138.31	10488	201656	47.04
ALLETEC	SM	31-May-2023	105.50	107.00	107.00	101.25	101.25	102.55	103.73	24000	24.90	15	22400	93.33
ALLSEC	EQ	31-May-2023	464.05	463.80	467.55	458.00	465.00	463.50	463.41	5691	26.37	415	3318	58.30
ALMONDZ	EQ	31-May-2023	67.60	66.35	70.90	66.35	69.95	69.85	69.36	19725	13.68	433	13350	67.68
ALOKINDS	EQ	31-May-2023	12.70	12.65	13.55	12.60	13.45	13.45	13.19	11731352	1546.78	8503	4970471	42.37
ALPA	EQ	31-May-2023	60.55	60.55	63.10	60.55	62.00	61.80	61.95	105851	65.57	1274	56194	53.09
ALPHAGEO	EQ	31-May-2023	231.00	230.00	247.45	230.00	240.00	242.25	240.89	22835	55.01	2087	9240	40.46
AMARAJABAT	EQ	31-May-2023	608.20	608.25	618.70	596.30	599.05	601.10	607.40	595864	3619.26	21050	332210	55.75
AMBER	EQ	31-May-2023	2137.45	2138.00	2153.55	2111.50	2112.15	2116.70	2130.22	130588	2781.82	10638	70603	54.07
AMBICAAGAR	EQ	31-May-2023	25.15	25.60	25.60	24.70	24.70	25.10	25.12	25246	6.34	213	10961	43.42
AMBIKCO	EQ	31-May-2023	1455.00	1465.00	1469.95	1449.00	1467.00	1464.10	1457.12	6598	96.14	1012	3685	55.85
AMBUJACEM	EQ	31-May-2023	430.90	430.40	430.80	420.85	423.80	423.60	425.01	6180317	26266.76	55940	4286277	69.35
AMDIND	EQ	31-May-2023	69.65	68.00	69.20	66.60	68.00	68.15	67.95	79746	54.19	726	51090	64.07
AMEYA	SM	31-May-2023	39.50	37.50	38.50	37.50	38.50	38.50	38.00	8000	3.04	2	8000	100.00
AMIABLE	SM	31-May-2023	86.00	84.50	84.50	84.50	84.50	84.50	84.50	1600	1.35	1	1600	100.00
AMIORG	EQ	31-May-2023	1188.55	1188.10	1219.40	1178.60	1215.70	1216.55	1198.16	71794	860.21	5164	28162	39.23
AMJLAND	EQ	31-May-2023	22.70	22.90	23.05	22.25	22.90	22.75	22.63	14429	3.27	148	10284	71.27
AMRUTANJAN	EQ	31-May-2023	604.95	606.95	616.95	603.80	610.00	607.50	609.25	25442	155.01	2939	11852	46.58
ANANDRATHI	EQ	31-May-2023	858.40	860.00	862.00	854.00	856.00	860.15	859.31	22692	194.99	3439	11325	49.91
ANANTRAJ	EQ	31-May-2023	150.70	151.55	153.20	150.35	151.45	152.05	152.12	788208	1199.04	5143	493722	62.64
ANDHRAPAP	EQ	31-May-2023	447.70	451.95	451.95	438.10	445.90	444.55	443.74	34468	152.95	1836	22679	65.80
ANDHRSUGAR	EQ	31-May-2023	113.30	114.40	114.40	112.00	112.45	112.35	112.59	97823	110.14	1826	53703	54.90
ANDREWYU	EQ	31-May-2023	22.55	22.55	23.05	22.30	22.55	22.55	22.61	96054	21.72	428	60019	62.48
ANGELONE	EQ	31-May-2023	1300.95	1300.00	1350.00	1280.45	1347.70	1345.50	1331.40	744948	9918.21	26601	331351	44.48
ANIKINDS	EQ	31-May-2023	31.65	31.90	31.90	31.35	31.75	31.70	31.65	12428	3.93	125	7305	58.78
ANLON	SM	31-May-2023	196.50	192.50	193.30	192.50	193.30	193.30	193.03	4800	9.27	3	4800	100.00
ANMOL	EQ	31-May-2023	254.15	256.00	256.00	239.80	246.00	246.85	247.50	117935	291.89	3978	47817	40.55
ANNAPURNA	SM	31-May-2023	264.95	265.00	270.00	254.35	254.35	259.35	263.27	38000	100.04	34	31000	81.58
ANSALAPI	BE	31-May-2023	9.70	9.70	10.10	9.25	9.30	9.30	9.38	122480	11.49	240	-	-
ANTGRAPHIC	EQ	31-May-2023	0.70	0.65	0.70	0.65	0.70	0.65	0.67	287192	1.93	146	159816	55.65
ANUP	EQ	31-May-2023	1460.10	1460.10	1560.35	1436.10	1541.00	1548.80	1515.62	65322	990.03	9028	27201	41.64
ANURAS	EQ	31-May-2023	1129.35	1130.95	1203.65	1123.90	1140.00	1166.00	1156.08	683542	7902.27	18782	425124	62.19
APARINDS	EQ	31-May-2023	2714.35	2717.45	2795.00	2705.05	2795.00	2779.35	2758.79	60891	1679.86	7022	38525	63.27
APCL	EQ	31-May-2023	162.00	162.00	163.30	160.00	162.35	162.70	161.66	8910	14.40	494	5070	56.90
APCOTEXIND	EQ	31-May-2023	500.90	500.90	503.95	492.25	499.50	499.25	498.80	35331	176.23	3978	18794	53.19
APEX	EQ	31-May-2023	206.70	200.00	201.95	194.15	196.35	196.10	195.90	187350	367.02	4828	104737	55.90
APLAPOLLO	EQ	31-May-2023	1114.25	1115.15	1141.00	1101.00	1128.00	1135.30	1121.41	1172885	13152.90	91004	797180	67.97
APLLTD	EQ	31-May-2023	555.45	558.25	558.25	542.40	550.00	546.55	548.26	130126	713.42	7734	96232	73.95
APOLLO	EQ	31-May-2023	33.90	34.30	34.30	33.70	34.00	33.90	34.02	398903	135.69	2336	273603	68.59
APOLLOHOSP	EQ	31-May-2023	4599.15	4600.00	4731.00	4525.00	4618.00	4621.95	4637.99	1655511	76782.47	140208	680883	41.13
APOLLOPIPE	EQ	31-May-2023	606.25	609.00	626.50	606.70	623.00	620.25	616.87	102947	635.05	5204	62495	60.71
APOLLOTYRE	EQ	31-May-2023	385.65	385.65	392.30	385.05	389.50	390.80	390.04	1403719	5475.11	20790	569759	40.59
APOLSINHOT	EQ	31-May-2023	1361.00	1360.65	1385.00	1360.65	1365.00	1374.65	1374.41	1616	22.21	161	1180	73.02
APTECHT	EQ	31-May-2023	573.75	573.70	580.00	559.05	568.00	568.15	569.20	669234	3809.27	19015	165891	24.79
APTUS	EQ	31-May-2023	259.45	257.50	266.00	254.20	265.75	262.00	261.38	906106	2368.41	16252	642155	70.87
ARCHIDPLY	EQ	31-May-2023	66.60	67.35	67.35	66.45	67.35	67.05	66.86	10327	6.90	177	8008	77.54
ARCHIES	EQ	31-May-2023	21.35	21.70	25.60	20.70	24.30	24.60	23.82	2456090	585.09	5648	1319324	53.72
ARENTERP	EQ	31-May-2023	34.25	34.20	36.50	34.20	35.00	35.20	35.42	15243	5.40	201	5219	34.24
ARHAM	SM	31-May-2023	78.75	75.00	82.95	75.00	80.00	80.10	80.67	63000	50.82	21	42000	66.67
ARIES	EQ	31-May-2023	158.20	160.00	160.00	157.20	158.00	157.80	158.29	30131	47.69	879	15445	51.26
ARIHANTACA	SM	31-May-2023	100.10	103.95	104.00	103.95	104.00	104.00	103.97	4800	4.99	3	4800	100.00
ARIHANTCAP	EQ	31-May-2023	35.00	35.30	36.25	35.05	35.70	35.45	35.58	23338	8.30	252	15514	66.48
ARIHANTSUP	EQ	31-May-2023	172.00	169.40	185.00	168.30	184.10	182.40	178.41	157169	280.40	2929	57864	36.82
ARISTO	SM	31-May-2023	61.95	61.95	61.95	61.95	61.95	61.95	61.95	1600	0.99	1	1600	100.00
ARMANFIN	EQ	31-May-2023	1583.50	1678.00	1900.20	1655.00	1900.20	1894.70	1846.05	397028	7329.33	19833	129521	32.62
AROGRANITE	EQ	31-May-2023	39.60	39.60	42.75	39.15	39.95	39.85	40.81	131372	53.61	1812	60166	45.80
ARROWGREEN	EQ	31-May-2023	352.90	370.50	370.50	351.15	370.50	370.50	369.36	418271	1544.95	3089	159744	38.19
ARSHIYA	EQ	31-May-2023	5.90	5.85	5.95	5.65	5.80	5.80	5.79	503714	29.18	577	351211	69.72
ARTEMISMED	EQ	31-May-2023	86.05	86.80	87.00	84.90	85.25	85.60	85.93	82662	71.03	907	53482	64.70
ARTNIRMAN	EQ	31-May-2023	45.50	45.95	45.95	41.55	42.75	42.25	43.15	7281	3.14	141	5389	74.01
ARVEE	EQ	31-May-2023	107.60	108.00	110.50	108.00	110.00	110.05	109.63	538	0.59	12	530	98.51
ARVIND	EQ	31-May-2023	118.90	118.95	129.90	118.30	128.10	127.85	125.20	4738183	5932.24	24449	1645084	34.72
ARVINDFASN	EQ	31-May-2023	272.65	275.00	287.55	275.00	285.00	286.00	283.30	655672	1857.55	12723	377564	57.58
ARVSMART	EQ	31-May-2023	330.55	325.60	344.90	325.55	330.05	330.50	332.07	267221	887.35	3413	210157	78.65
ASAHIINDIA	EQ	31-May-2023	453.40	450.30	454.80	446.15	452.50	451.60	451.57	170085	768.05	6260	133805	78.67
ASAHISONG	EQ	31-May-2023	193.25	193.95	196.95	192.05	192.05	193.90	194.10	5769	11.20	300	3984	69.06
ASAL	EQ	31-May-2023	321.35	317.10	324.85	313.00	317.90	316.70	318.31	22988	73.17	2707	11005	47.87
ASALCBR	EQ	31-May-2023	388.75	394.00	403.70	387.50	391.80	390.10	394.78	65752	259.57	3932	34077	51.83
ASCOM	SM	31-May-2023	320.00	336.00	336.00	336.00	336.00	336.00	336.00	500	1.68	1	500	100.00
ASHAPURMIN	EQ	31-May-2023	128.70	129.90	129.90	126.60	127.85	127.50	127.84	152485	194.94	2027	84422	55.36
ASHIANA	EQ	31-May-2023	180.95	177.85	177.90	171.00	172.95	173.20	173.74	120080	208.62	3728	60070	50.02
ASHIMASYN	EQ	31-May-2023	13.60	13.65	13.85	13.50	13.55	13.65	13.67	57831	7.91	166	47790	82.64
ASHOKA	EQ	31-May-2023	74.95	75.00	76.50	74.65	75.50	75.60	75.33	1608989	1212.01	7171	971000	60.35
ASHOKLEY	EQ	31-May-2023	145.85	145.65	146.75	144.75	146.45	146.30	146.06	6761906	9876.30	37886	3360516	49.70
ASIANENE	EQ	31-May-2023	99.70	101.40	103.00	98.15	103.00	102.75	101.92	81629	83.20	611	62445	76.50
ASIANHOTNR	EQ	31-May-2023	162.90	162.95	168.00	162.25	165.40	166.95	165.56	2788	4.62	125	1932	69.30
ASIANPAINT	EQ	31-May-2023	3144.40	3151.95	3219.35	3136.45	3195.00	3192.95	3190.32	2349066	74942.61	106339	1595686	67.93
ASIANTILES	EQ	31-May-2023	46.60	46.90	47.25	46.35	46.60	46.70	46.72	302605	141.38	2021	165422	54.67
ASMS	BZ	31-May-2023	7.70	7.85	7.85	7.85	7.85	7.85	7.85	38847	3.05	91	-	-
ASPINWALL	EQ	31-May-2023	215.90	219.95	219.95	210.00	214.55	212.35	212.97	2779	5.92	155	1686	60.67
ASTEC	EQ	31-May-2023	1447.10	1454.35	1454.35	1357.50	1405.00	1393.65	1397.56	133773	1869.56	12166	83736	62.60
ASTERDM	EQ	31-May-2023	261.10	261.10	275.00	256.80	274.40	269.35	265.78	436989	1161.44	10603	278440	63.72
ASTRAL	EQ	31-May-2023	1789.90	1790.00	1825.50	1787.20	1813.00	1821.35	1812.63	443608	8040.97	34719	229337	51.70
ASTRAMICRO	EQ	31-May-2023	339.75	338.00	349.65	338.00	342.95	342.70	344.16	449842	1548.15	10796	214824	47.76
ASTRAZEN	EQ	31-May-2023	3343.80	3404.00	3590.00	3356.00	3566.00	3562.45	3510.46	119390	4191.13	11225	34905	29.24
ASTRON	EQ	31-May-2023	24.40	23.20	24.75	23.05	23.85	23.90	23.77	67765	16.11	435	31300	46.19
ATALREAL	EQ	31-May-2023	108.75	112.00	113.80	110.00	112.50	113.20	112.02	315146	353.02	1035	75518	23.96
ATAM	BE	31-May-2023	228.45	234.50	234.50	221.00	225.30	225.10	226.47	8388	19.00	318	-	-
ATFL	EQ	31-May-2023	809.95	809.95	809.95	793.25	795.05	796.50	798.80	3264	26.07	582	1887	57.81
ATGL	EQ	31-May-2023	698.05	675.00	689.90	663.15	663.70	664.15	666.25	32048979	213526.67	220441	21368056	66.67
ATLANTA	EQ	31-May-2023	13.45	13.55	13.60	13.15	13.45	13.30	13.32	21990	2.93	223	10347	47.05
ATUL	EQ	31-May-2023	6863.25	6861.95	6862.15	6715.00	6725.00	6733.90	6771.38	23018	1558.64	5614	8542	37.11
ATULAUTO	EQ	31-May-2023	349.45	350.15	363.15	347.70	357.90	358.15	357.84	275230	984.90	9433	94032	34.16
AUBANK	EQ	31-May-2023	776.15	773.00	785.00	758.00	777.95	776.90	773.44	3839806	29698.48	83344	2672833	69.61
AURIONPRO	BE	31-May-2023	750.55	770.00	784.00	743.00	754.10	762.35	761.74	42521	323.90	1218	-	-
AUROIMPEX	ST	31-May-2023	68.10	69.00	71.50	67.00	71.50	71.50	69.83	112000	78.21	68	104000	92.86
AUROPHARMA	EQ	31-May-2023	650.75	649.50	662.95	647.15	657.35	658.60	657.94	3860137	25397.58	67799	1369816	35.49
AURUM	EQ	31-May-2023	112.70	112.70	118.60	111.60	117.00	116.35	115.49	94649	109.31	1414	72045	76.12
AURUMPP	E1	31-May-2023	53.55	53.85	57.00	52.95	56.00	54.90	54.45	36987	20.14	226	36711	99.25
AUSOMENT	EQ	31-May-2023	62.95	62.95	63.10	61.20	61.40	61.50	62.28	2790	1.74	172	2156	77.28
AUTOAXLES	EQ	31-May-2023	2176.55	2171.00	2204.35	2168.25	2175.20	2174.90	2178.73	13706	298.62	2224	8021	58.52
AUTOBEES	EQ	31-May-2023	143.30	144.44	144.44	142.52	143.57	143.23	142.94	35309	50.47	701	19407	54.96
AUTOIND	EQ	31-May-2023	65.35	65.35	65.40	64.45	65.20	65.00	64.85	29406	19.07	397	19013	64.66
AVADHSUGAR	EQ	31-May-2023	475.55	475.00	480.10	472.00	478.00	476.95	476.22	33709	160.53	2236	10461	31.03
AVALON	EQ	31-May-2023	408.00	412.00	433.80	406.20	429.00	430.15	422.70	362037	1530.34	14917	220702	60.96
AVANTIFEED	EQ	31-May-2023	392.15	392.00	392.00	385.00	387.00	390.65	389.42	248912	969.32	7325	163133	65.54
AVG	EQ	31-May-2023	223.70	229.90	229.90	220.05	228.00	225.50	224.28	34798	78.05	429	7457	21.43
AVONMORE	EQ	31-May-2023	67.30	64.10	65.50	62.00	64.95	64.70	63.77	41753	26.63	748	25482	61.03
AVROIND	EQ	31-May-2023	128.65	131.90	131.90	126.85	127.50	127.45	127.52	14928	19.04	308	8814	59.04
AVTNPL	EQ	31-May-2023	90.00	88.00	88.70	86.95	87.55	87.25	87.51	157996	138.26	2428	96255	60.92
AWHCL	EQ	31-May-2023	249.95	250.00	251.15	248.05	249.30	249.05	249.35	40538	101.08	2386	26937	66.45
AWL	EQ	31-May-2023	435.70	432.95	450.00	425.55	439.00	436.10	437.75	2571533	11256.91	53588	775857	30.17
AXISBANK	EQ	31-May-2023	937.45	937.35	939.90	910.20	917.50	914.85	916.83	34757004	318662.87	264113	25329630	72.88
AXISBNKETF	EQ	31-May-2023	448.05	447.30	447.36	443.72	445.73	446.72	444.92	599	2.67	57	392	65.44
AXISBPSETF	EQ	31-May-2023	10.99	11.17	11.17	10.99	10.99	10.99	11.00	4360	0.48	237	2678	61.42
AXISCADES	EQ	31-May-2023	359.85	359.45	364.70	346.05	358.30	358.50	356.80	51249	182.86	2306	27135	52.95
AXISCETF	EQ	31-May-2023	79.99	80.90	80.98	79.88	80.95	80.72	80.59	3184	2.57	46	2010	63.13
AXISGOLD	EQ	31-May-2023	51.45	51.45	51.79	51.33	51.68	51.53	51.58	40504	20.89	1061	26952	66.54
AXISHCETF	EQ	31-May-2023	82.06	82.06	82.98	82.06	82.23	82.80	82.62	7642	6.31	95	5528	72.34
AXISILVER	EQ	31-May-2023	72.53	73.48	73.48	71.60	71.91	72.07	72.61	32650	23.71	153	20086	61.52
AXISNIFTY	EQ	31-May-2023	198.50	200.60	200.60	197.40	197.57	197.69	197.82	3821	7.56	129	2225	58.23
AXISTECETF	EQ	31-May-2023	303.55	303.55	306.07	302.95	303.78	303.85	304.41	762	2.32	40	522	68.50
AXITA	EQ	31-May-2023	28.65	30.05	30.05	28.90	30.05	30.05	29.96	2901549	869.31	5285	1910007	65.83
AXSENSEX	EQ	31-May-2023	62.80	63.12	63.12	62.29	62.82	62.67	62.39	8262	5.15	46	8244	99.78
AYMSYNTEX	EQ	31-May-2023	74.30	74.50	77.40	74.10	74.20	74.65	75.43	22484	16.96	255	15180	67.51
BAFNAPH	BE	31-May-2023	102.50	107.60	107.60	107.60	107.60	107.60	107.60	1395	1.50	20	-	-
BAGFILMS	EQ	31-May-2023	4.05	4.10	4.10	4.00	4.00	4.00	4.05	63616	2.58	121	48948	76.94
BAHETI	SM	31-May-2023	116.50	120.10	120.10	112.10	114.00	114.00	115.77	25500	29.52	17	21000	82.35
BAIDFIN	EQ	31-May-2023	36.00	35.25	37.40	35.25	37.20	37.00	36.09	86204	31.11	368	4608	5.35
BAJAJ-AUTO	EQ	31-May-2023	4591.90	4589.80	4628.95	4552.65	4570.00	4567.15	4581.91	719613	32972.02	41557	574641	79.85
BAJAJCON	EQ	31-May-2023	186.75	185.90	188.90	184.60	185.55	185.85	186.41	511106	952.73	8708	217321	42.52
BAJAJELEC	EQ	31-May-2023	1154.40	1161.00	1174.00	1136.50	1144.00	1143.20	1158.63	87352	1012.08	4186	52423	60.01
BAJAJFINSV	EQ	31-May-2023	1465.85	1465.00	1465.00	1447.25	1450.00	1451.05	1452.01	1704213	24745.33	63726	1073060	62.97
BAJAJHCARE	EQ	31-May-2023	300.20	290.00	310.45	283.80	299.55	299.25	296.23	102225	302.82	5466	58438	57.17
BAJAJHIND	EQ	31-May-2023	14.60	14.55	14.95	14.40	14.70	14.75	14.74	9553630	1407.74	7820	3685538	38.58
BAJAJHLDNG	EQ	31-May-2023	7078.00	7070.00	7488.95	6931.00	7262.15	7264.90	7209.25	181345	13073.61	33664	115175	63.51
BAJFINANCE	EQ	31-May-2023	7005.80	7004.90	7026.00	6927.30	6975.10	6989.85	6985.08	2147627	150013.38	83551	1569906	73.10
BALAJITELE	EQ	31-May-2023	40.90	46.00	46.00	43.25	44.00	43.95	44.16	657775	290.47	2819	379784	57.74
BALAMINES	EQ	31-May-2023	2121.25	2144.00	2144.00	2098.55	2110.50	2104.95	2113.48	44110	932.25	5995	22066	50.02
BALAXI	EQ	31-May-2023	554.80	557.90	557.90	540.00	540.00	542.45	546.09	4990	27.25	560	3080	61.72
BALKRISHNA	EQ	31-May-2023	26.15	26.75	26.90	25.10	25.60	26.15	26.06	21114	5.50	274	11695	55.39
BALKRISIND	EQ	31-May-2023	2225.55	2224.95	2280.00	2215.00	2277.85	2273.80	2263.54	781049	17679.34	42528	432557	55.38
BALLARPUR	BZ	31-May-2023	0.80	0.80	0.85	0.80	0.85	0.85	0.85	3174621	26.91	374	-	-
BALMLAWRIE	EQ	31-May-2023	126.00	125.50	126.15	124.60	125.10	124.95	125.14	235022	294.11	2431	141246	60.10
BALPHARMA	EQ	31-May-2023	83.00	82.10	90.85	82.10	87.00	87.05	87.78	173400	152.21	3416	58596	33.79
BALRAMCHIN	EQ	31-May-2023	391.50	390.75	394.60	390.10	392.90	392.70	392.31	384052	1506.66	6731	131526	34.25
BANARBEADS	EQ	31-May-2023	82.30	82.00	82.65	82.00	82.00	82.10	82.21	822	0.68	23	414	50.36
BANARISUG	EQ	31-May-2023	2819.95	2835.00	2835.00	2765.00	2765.00	2770.70	2782.21	916	25.49	143	628	68.56
BANCOINDIA	EQ	31-May-2023	267.60	268.50	276.00	266.05	274.10	274.60	271.89	276351	751.36	8036	153027	55.37
BANDHANBNK	EQ	31-May-2023	267.70	267.00	269.30	265.05	266.50	268.00	267.90	12016687	32192.21	64938	8122846	67.60
BANG	EQ	31-May-2023	41.15	40.40	41.45	39.40	39.40	39.60	40.27	28526	11.49	447	12720	44.59
BANKA	EQ	31-May-2023	72.10	71.10	73.95	71.10	73.00	72.75	72.74	13698	9.96	122	6744	49.23
BANKBARODA	EQ	31-May-2023	183.65	183.55	185.55	182.10	185.30	185.00	184.05	15821118	29119.17	48921	7280880	46.02
BANKBEES	EQ	31-May-2023	450.81	451.00	452.00	446.32	449.07	448.75	447.70	612867	2743.82	9500	264043	43.08
BANKINDIA	EQ	31-May-2023	74.85	74.50	74.85	73.50	73.75	73.75	73.97	6186430	4576.35	20095	2894355	46.79
BANSWRAS	EQ	31-May-2023	160.15	162.50	162.50	156.40	157.50	157.50	158.04	65622	103.71	1336	46924	71.51
BARBEQUE	EQ	31-May-2023	611.95	614.70	616.45	601.60	610.00	606.30	608.97	106604	649.19	5332	50669	47.53
BASF	EQ	31-May-2023	2538.80	2550.00	2555.00	2508.30	2547.00	2531.55	2531.56	38445	973.26	2208	32168	83.67
BASML	EQ	31-May-2023	41.20	40.30	42.40	40.30	42.00	41.90	41.83	66522	27.83	516	51166	76.92
BATAINDIA	EQ	31-May-2023	1576.25	1576.25	1587.20	1571.40	1581.00	1584.15	1582.05	239862	3794.75	10069	177645	74.06
BAYERCROP	EQ	31-May-2023	4157.10	4173.90	4250.00	4145.45	4240.00	4228.65	4211.40	16012	674.33	2935	10656	66.55
BBETF0432	EQ	31-May-2023	1079.43	1079.39	1081.00	1076.07	1081.00	1079.95	1079.49	3895	42.05	61	3330	85.49
BBL	EQ	31-May-2023	3043.95	3044.95	3084.95	3015.00	3016.05	3041.55	3040.63	12798	389.14	3197	6103	47.69
BBOX	EQ	31-May-2023	145.10	143.10	143.65	134.25	139.45	138.35	138.22	226355	312.86	4931	136357	60.24
BBTC	EQ	31-May-2023	932.25	927.95	963.00	918.00	960.00	958.40	946.10	60438	571.80	5406	35135	58.13
BBTCL	EQ	31-May-2023	228.00	225.00	230.00	221.00	224.00	226.50	225.39	6667	15.03	371	3565	53.47
BCG	EQ	31-May-2023	17.85	18.70	18.70	17.40	18.70	18.70	18.57	38685614	7182.92	21853	15783752	40.80
BCLIND	EQ	31-May-2023	452.55	467.70	467.70	445.00	453.00	453.80	453.20	90508	410.18	7113	41291	45.62
BCONCEPTS	EQ	31-May-2023	272.90	268.80	281.95	268.80	272.95	272.35	275.27	33068	91.03	982	18631	56.34
BDL	EQ	31-May-2023	1050.75	1050.00	1114.90	1044.00	1102.20	1101.75	1085.51	878903	9540.62	27147	401636	45.70
BEARDSELL	EQ	31-May-2023	27.40	28.25	28.25	26.50	27.80	27.30	27.11	100857	27.34	874	58214	57.72
BECTORFOOD	EQ	31-May-2023	777.85	797.90	797.90	750.10	757.00	758.30	768.49	236849	1820.16	12021	96650	40.81
BEDMUTHA	EQ	31-May-2023	55.10	55.00	55.75	54.55	54.65	54.85	55.08	5493	3.03	191	2967	54.01
BEL	EQ	31-May-2023	111.25	110.55	112.45	110.20	112.20	112.15	111.64	15741522	17573.42	50106	9877013	62.74
BEML	EQ	31-May-2023	1432.00	1439.00	1455.85	1428.15	1439.00	1436.55	1441.75	195087	2812.67	11418	65698	33.68
BEPL	EQ	31-May-2023	155.30	156.50	158.60	150.05	155.00	155.35	154.49	1685138	2603.38	16043	680786	40.40
BERGEPAINT	EQ	31-May-2023	648.85	648.00	654.70	643.30	652.50	650.45	650.57	1397605	9092.44	31622	878665	62.87
BESTAGRO	EQ	31-May-2023	934.55	938.95	940.90	912.05	921.10	922.05	922.40	208481	1923.02	9705	137612	66.01
BETA	SM	31-May-2023	740.00	773.00	773.50	746.00	770.00	768.65	759.54	7200	54.69	29	6000	83.33
BEWLTD	SM	31-May-2023	1230.50	1250.00	1250.00	1195.00	1200.00	1200.00	1212.21	6750	81.82	26	5750	85.19
BFINVEST	EQ	31-May-2023	384.60	379.00	386.15	375.00	380.90	380.50	381.29	11528	43.96	834	4953	42.96
BFUTILITIE	EQ	31-May-2023	362.85	362.00	364.50	355.00	359.85	359.75	360.37	186915	673.58	6983	51701	27.66
BGRENERGY	EQ	31-May-2023	52.65	51.00	51.80	50.25	50.95	50.85	50.90	230085	117.12	1873	131378	57.10
BHAGCHEM	EQ	31-May-2023	1593.90	1580.00	1588.45	1561.10	1561.10	1572.60	1575.00	2542	40.04	119	1643	64.63
BHAGERIA	EQ	31-May-2023	126.65	128.90	128.90	126.00	128.90	128.05	126.92	11121	14.12	175	7413	66.66
BHAGYANGR	EQ	31-May-2023	51.20	51.00	51.45	50.65	50.80	51.00	50.90	11120	5.66	146	8143	73.23
BHANDARI	EQ	31-May-2023	4.80	4.80	5.10	4.75	5.00	5.00	4.96	266342	13.22	615	204710	76.86
BHARATFORG	EQ	31-May-2023	782.05	782.10	793.90	776.85	791.50	791.30	790.19	1354337	10701.83	27798	878680	64.88
BHARATGEAR	EQ	31-May-2023	118.10	119.00	119.85	117.50	118.10	118.10	118.63	59225	70.26	1502	25318	42.75
BHARATRAS	EQ	31-May-2023	10285.70	10000.00	10075.00	9850.00	9900.05	9902.40	9942.44	3490	346.99	1351	1607	46.05
BHARATWIRE	EQ	31-May-2023	180.60	183.00	188.35	180.10	183.55	184.50	184.13	1658823	3054.34	19463	581301	35.04
BHARTIARTL	EQ	31-May-2023	818.45	819.00	888.75	818.00	834.00	849.90	846.38	47342125	400695.94	188351	39253192	82.91
BHEL	EQ	31-May-2023	82.05	82.15	82.45	80.85	81.95	81.90	81.64	14009026	11437.02	34744	5104755	36.44
BIGBLOC	EQ	31-May-2023	154.60	153.60	162.85	153.30	158.00	159.35	159.26	107862	171.78	3577	49133	45.55
BIKAJI	EQ	31-May-2023	378.15	379.40	385.10	374.00	383.00	381.95	380.95	1123857	4281.38	21609	713295	63.47
BIL	EQ	31-May-2023	190.75	190.15	228.90	190.15	228.90	228.90	220.78	75119	165.85	2100	35226	46.89
BINANIIND	EQ	31-May-2023	22.20	22.20	23.20	21.80	22.00	21.95	22.26	26074	5.80	413	18799	72.10
BIOCON	EQ	31-May-2023	241.65	240.55	246.40	240.55	245.25	245.20	244.46	2814189	6879.67	26385	1043754	37.09
BIOFILCHEM	EQ	31-May-2023	45.15	45.20	45.25	43.50	44.40	44.60	44.42	25781	11.45	408	17149	66.52
BIRET	RR	31-May-2023	271.01	271.90	275.00	270.00	275.00	274.96	273.41	48221	131.84	1825	40083	83.12
BIRLACABLE	EQ	31-May-2023	175.80	176.10	178.30	173.00	174.90	174.10	175.08	167689	293.59	3341	71400	42.58
BIRLACORPN	EQ	31-May-2023	1092.20	1092.20	1128.00	1072.00	1124.00	1121.10	1100.49	369149	4062.44	26263	165284	44.77
BIRLAMONEY	EQ	31-May-2023	50.05	50.05	50.30	49.60	50.00	49.90	49.88	21523	10.74	473	13129	61.00
BIRLATYRE	BE	31-May-2023	4.60	4.65	4.65	4.45	4.55	4.60	4.57	152716	6.98	441	-	-
BLAL	EQ	31-May-2023	159.25	159.40	161.15	152.50	153.40	154.15	156.46	212004	331.70	9743	124435	58.69
BLBLIMITED	EQ	31-May-2023	18.90	19.25	19.25	18.80	18.95	18.90	19.04	70727	13.46	231	58613	82.87
BLISSGVS	EQ	31-May-2023	72.65	73.50	73.70	72.50	73.05	72.75	72.88	64572	47.06	812	30201	46.77
BLKASHYAP	EQ	31-May-2023	38.95	38.40	39.20	37.50	38.10	38.00	38.29	441895	169.18	1692	280221	63.41
BLS	EQ	31-May-2023	183.15	182.00	184.80	181.10	182.90	183.00	182.92	3097164	5665.22	65488	868501	28.04
BLUEDART	EQ	31-May-2023	6152.90	6152.00	6259.50	6087.45	6207.00	6226.20	6194.96	24229	1500.98	6106	15658	64.63
BLUESTARCO	EQ	31-May-2023	1459.85	1465.00	1468.80	1437.00	1443.00	1441.90	1450.04	52931	767.52	4497	30730	58.06
BMETRICS	SM	31-May-2023	311.90	302.20	302.20	296.30	296.30	296.30	296.49	14800	43.88	29	12800	86.49
BODALCHEM	EQ	31-May-2023	67.15	66.95	66.95	64.60	64.90	64.80	65.14	329591	214.69	3458	210258	63.79
BOHRAIND	EQ	31-May-2023	92.65	97.25	97.25	89.00	89.00	90.00	90.37	299	0.27	18	295	98.66
BOMDYEING	EQ	31-May-2023	79.70	79.65	83.75	79.50	83.00	83.05	82.20	2280242	1874.28	9672	853060	37.41
BOROLTD	EQ	31-May-2023	408.40	408.95	427.80	404.25	422.15	423.65	417.23	219419	915.47	6982	99724	45.45
BORORENEW	EQ	31-May-2023	520.95	521.00	548.60	514.55	545.00	545.65	538.27	1213727	6533.15	34840	421051	34.69
BOSCHLTD	EQ	31-May-2023	18540.90	18540.90	18677.95	18440.00	18500.00	18568.40	18571.59	14053	2609.87	4704	6212	44.20
BPCL	EQ	31-May-2023	360.40	360.40	366.45	360.20	364.60	363.50	363.67	11607240	42212.02	61028	9468365	81.57
BPL	EQ	31-May-2023	59.55	59.75	60.90	58.60	59.80	59.65	59.58	80848	48.17	774	44295	54.79
BRIGADE	EQ	31-May-2023	540.35	540.85	569.00	536.35	563.90	562.60	557.65	397092	2214.37	18448	228133	57.45
BRIGHT	SM	31-May-2023	4.85	4.85	4.90	4.75	4.90	4.90	4.84	168000	8.12	42	123000	73.21
BRITANNIA	EQ	31-May-2023	4573.25	4571.00	4683.30	4565.25	4626.00	4657.05	4644.91	1536463	71367.25	70276	1264713	82.31
BRITANNIA	N3	31-May-2023	28.29	28.29	28.35	28.23	28.30	28.29	28.26	11308	3.20	91	6350	56.15
BRNL	EQ	31-May-2023	30.45	31.00	31.00	30.10	30.10	30.10	30.28	21511	6.51	246	18553	86.25
BROOKS	EQ	31-May-2023	61.10	62.20	63.90	60.45	61.85	61.65	62.22	32368	20.14	406	21175	65.42
BSE	EQ	31-May-2023	542.05	541.60	564.30	538.20	557.20	557.70	556.42	2070290	11519.56	41390	752994	36.37
BSHSL	BE	31-May-2023	324.20	323.00	323.00	309.10	312.00	313.90	311.33	32328	100.65	731	-	-
BSL	EQ	31-May-2023	189.90	192.90	193.00	188.90	189.65	189.05	191.04	11030	21.07	188	8133	73.74
BSLGOLDETF	EQ	31-May-2023	53.97	54.10	54.54	53.86	53.99	53.93	54.03	936190	505.82	168	928638	99.19
BSLNIFTY	EQ	31-May-2023	21.01	21.24	21.25	20.87	21.10	20.94	20.94	76721	16.07	814	49070	63.96
BSLSENETFG	EQ	31-May-2023	62.80	65.64	65.64	60.62	61.70	60.99	60.95	4552	2.77	126	3957	86.93
BSOFT	EQ	31-May-2023	336.70	336.70	345.00	334.00	344.50	343.50	341.75	3074082	10505.70	36670	1308904	42.58
BTML	EQ	31-May-2023	156.85	159.90	161.00	152.75	160.00	158.85	158.17	14635	23.15	292	8877	60.66
BURNPUR	EQ	31-May-2023	4.60	4.60	4.60	4.50	4.50	4.55	4.54	104690	4.75	227	84022	80.26
BUTTERFLY	EQ	31-May-2023	1115.55	1125.00	1126.20	1110.10	1115.05	1117.60	1117.99	2015	22.53	362	1160	57.57
BVCL	EQ	31-May-2023	37.90	38.50	38.50	36.20	36.30	36.55	36.85	54017	19.90	385	39034	72.26
BYKE	EQ	31-May-2023	39.10	40.05	40.05	39.20	39.90	39.75	39.47	23758	9.38	169	15517	65.31
CALSOFT	BE	31-May-2023	14.35	13.80	14.35	13.65	14.15	13.75	13.79	43289	5.97	155	-	-
CAMLINFINE	EQ	31-May-2023	167.20	166.10	169.80	163.00	167.30	168.60	166.82	365086	609.02	5587	186006	50.95
CAMPUS	EQ	31-May-2023	331.65	330.00	334.95	300.50	302.85	304.05	311.55	3795688	11825.35	98645	1978717	52.13
CAMS	EQ	31-May-2023	2142.50	2142.50	2225.00	2142.50	2214.95	2216.90	2196.19	114179	2507.59	13966	73003	63.94
CANBK	EQ	31-May-2023	307.70	307.40	311.65	304.60	309.00	309.70	308.65	5536730	17089.27	31612	1602449	28.94
CANFINHOME	EQ	31-May-2023	690.30	688.95	710.10	685.90	708.00	707.20	702.28	1383366	9715.04	25984	900616	65.10
CANTABIL	EQ	31-May-2023	1033.25	1035.00	1054.05	1035.00	1046.65	1047.35	1048.65	8782	92.09	845	2893	32.94
CAPACITE	EQ	31-May-2023	164.40	166.00	171.90	162.10	164.45	164.45	166.76	962686	1605.37	9936	394174	40.95
CAPLIPOINT	EQ	31-May-2023	743.40	747.15	751.95	741.70	742.00	747.60	745.48	75164	560.33	4744	49773	66.22
CAPTRUST	EQ	31-May-2023	69.40	69.80	70.75	68.60	70.65	69.90	69.42	4211	2.92	93	1705	40.49
CARBORUNIV	EQ	31-May-2023	1151.80	1150.00	1165.00	1140.00	1150.10	1150.05	1150.81	110815	1275.27	10099	71708	64.71
CAREERP	EQ	31-May-2023	245.50	247.60	251.45	231.25	234.50	233.45	239.77	224738	538.86	7941	105336	46.87
CARERATING	EQ	31-May-2023	646.85	647.00	652.15	632.00	637.00	635.00	639.41	110533	706.76	6357	61555	55.69
CARTRADE	EQ	31-May-2023	417.10	416.80	422.20	413.10	417.50	417.00	417.97	32499	135.83	3093	17965	55.28
CARYSIL	EQ	31-May-2023	559.80	560.30	569.50	560.00	560.50	561.35	564.57	33337	188.21	2678	14485	43.45
CASTROLIND	EQ	31-May-2023	113.70	113.15	113.90	112.00	112.10	112.30	112.71	684921	771.95	7951	541568	79.07
CCHHL	EQ	31-May-2023	6.30	6.30	6.50	6.15	6.50	6.45	6.39	47868	3.06	228	38418	80.26
CCL	EQ	31-May-2023	620.25	620.80	636.95	617.25	634.00	634.50	628.51	271553	1706.73	12878	182314	67.14
CDSL	EQ	31-May-2023	983.15	989.00	1044.50	984.95	1039.20	1038.45	1028.95	2229585	22941.26	74033	687778	30.85
CEATLTD	EQ	31-May-2023	1915.15	1916.30	1969.40	1915.00	1929.50	1927.80	1940.98	340768	6614.25	22611	100537	29.50
CELEBRITY	EQ	31-May-2023	13.45	13.45	13.75	13.25	13.30	13.45	13.49	38532	5.20	282	22027	57.17
CENTENKA	EQ	31-May-2023	398.60	400.00	407.00	396.80	403.55	404.55	402.12	26041	104.72	1409	16831	64.63
CENTEXT	EQ	31-May-2023	9.90	9.85	9.90	9.55	9.70	9.65	9.68	200197	19.38	741	166292	83.06
CENTRALBK	EQ	31-May-2023	26.75	26.50	27.30	26.40	27.00	27.05	26.90	5202014	1399.41	7689	1906692	36.65
CENTRUM	EQ	31-May-2023	17.90	18.10	18.55	18.00	18.35	18.35	18.33	192827	35.34	610	125532	65.10
CENTUM	EQ	31-May-2023	1035.60	1034.45	1064.90	1007.00	1030.00	1028.40	1035.15	83741	866.85	9307	23513	28.08
CENTURYPLY	EQ	31-May-2023	573.85	575.00	575.45	551.65	555.00	557.15	571.21	267190	1526.21	4828	231584	86.67
CENTURYTEX	EQ	31-May-2023	796.50	799.90	800.80	789.95	798.00	798.70	797.37	276894	2207.86	7464	209513	75.67
CERA	EQ	31-May-2023	7503.40	7503.40	7580.00	7380.00	7570.00	7521.25	7498.34	28836	2162.22	6471	15765	54.67
CEREBRAINT	EQ	31-May-2023	6.65	6.70	6.70	6.40	6.60	6.55	6.53	875397	57.18	949	394439	45.06
CESC	EQ	31-May-2023	69.30	69.20	69.70	68.70	69.20	69.25	69.14	1866329	1290.46	7491	944563	50.61
CGCL	EQ	31-May-2023	708.05	708.05	728.00	691.00	704.00	701.70	705.17	277221	1954.87	10147	55605	20.06
CGPOWER	EQ	31-May-2023	385.90	385.90	397.80	382.00	390.00	392.85	391.68	6088536	23847.44	41491	4739507	77.84
CHALET	EQ	31-May-2023	424.40	424.10	439.60	424.05	434.90	433.20	434.16	320288	1390.56	15024	126988	39.65
CHAMBLFERT	EQ	31-May-2023	280.05	279.05	281.80	277.50	280.10	280.20	280.05	891793	2497.48	11020	216362	24.26
CHEMBOND	EQ	31-May-2023	361.60	361.95	369.00	360.10	360.30	364.25	364.74	40811	148.85	2075	22568	55.30
CHEMCON	EQ	31-May-2023	268.50	270.95	271.00	263.00	264.75	265.30	267.70	47528	127.23	2528	26480	55.71
CHEMFAB	EQ	31-May-2023	307.25	310.30	337.95	301.00	335.15	337.10	332.01	162108	538.22	3222	71089	43.85
CHEMPLASTS	EQ	31-May-2023	441.70	444.80	457.50	440.00	456.50	454.50	452.63	345791	1565.15	12927	171204	49.51
CHENNPETRO	EQ	31-May-2023	383.60	383.55	384.45	371.55	374.00	375.60	375.89	1240362	4662.35	16147	493943	39.82
CHEVIOT	EQ	31-May-2023	1118.10	1136.00	1136.00	1101.15	1121.80	1113.95	1117.49	1494	16.70	238	968	64.79
CHOICEIN	EQ	31-May-2023	364.95	364.60	379.35	364.25	370.30	370.45	371.98	1399426	5205.65	9148	184653	13.19
CHOLAFIN	EQ	31-May-2023	1046.30	1046.50	1057.80	1036.65	1055.00	1050.90	1047.85	2135788	22379.85	65470	1619967	75.85
CHOLAFIN	N0	31-May-2023	1008.00	1012.00	1012.00	1001.00	1001.00	1001.00	1006.81	27	0.27	4	17	62.96
CHOLAFIN	N2	31-May-2023	1003.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	31-May-2023	824.35	825.00	833.50	781.65	804.00	799.65	804.37	82011	659.67	4510	49373	60.20
CIGNITITEC	EQ	31-May-2023	825.10	812.35	834.00	812.35	827.45	827.40	825.13	108493	895.21	7800	57470	52.97
CINELINE	EQ	31-May-2023	82.75	82.00	85.70	82.00	83.90	83.95	84.13	49316	41.49	554	30647	62.14
CINEVISTA	EQ	31-May-2023	12.40	12.40	12.40	11.95	11.95	12.00	12.05	97643	11.77	378	74326	76.12
CIPLA	EQ	31-May-2023	959.85	960.20	965.00	942.30	949.00	953.05	955.66	3561991	34040.54	50763	2801671	78.65
CLEAN	EQ	31-May-2023	1412.95	1417.05	1423.70	1396.60	1413.05	1418.75	1409.22	118131	1664.73	7590	70149	59.38
CLEDUCATE	EQ	31-May-2023	62.45	62.40	62.95	61.65	61.80	61.85	62.32	32562	20.29	385	22104	67.88
CLOUD	SM	31-May-2023	171.00	174.70	179.55	174.70	179.55	179.55	179.16	543000	972.83	393	336000	61.88
CLSEL	EQ	31-May-2023	173.45	173.50	174.15	166.10	168.00	168.30	168.99	229458	387.76	5910	120317	52.44
CMNL	SM	31-May-2023	55.25	55.00	57.50	52.40	56.50	56.50	55.13	66000	36.38	22	42000	63.64
CMRSL	SM	31-May-2023	129.95	131.00	131.00	131.00	131.00	131.00	131.00	800	1.05	1	800	100.00
CMSINFO	EQ	31-May-2023	317.75	316.95	327.50	315.50	325.95	325.50	323.57	343483	1111.41	9073	202556	58.97
COALINDIA	EQ	31-May-2023	244.30	247.90	247.90	239.30	241.50	241.25	241.31	15727646	37952.33	192692	9323196	59.28
COASTCORP	EQ	31-May-2023	216.40	205.00	211.95	196.00	200.00	200.25	202.86	71600	145.25	2197	41670	58.20
COASTPP1	E1	31-May-2023	142.75	144.95	148.95	142.00	142.00	142.00	147.72	293	0.43	6	281	95.90
COCHINSHIP	EQ	31-May-2023	494.80	497.00	502.00	488.45	495.90	496.40	495.48	563399	2791.54	14171	263217	46.72
COFFEEDAY	EQ	31-May-2023	36.40	36.50	37.45	36.30	36.90	36.90	36.84	1641304	604.67	4549	617981	37.65
COFORGE	EQ	31-May-2023	4400.15	4417.00	4605.50	4409.00	4565.00	4555.10	4520.63	706949	31958.53	43154	393852	55.71
COLPAL	EQ	31-May-2023	1590.85	1590.85	1629.00	1569.00	1624.00	1591.45	1589.44	2804300	44572.64	45368	2357425	84.06
COMPINFO	EQ	31-May-2023	13.05	13.20	13.20	12.75	12.95	12.90	12.92	272493	35.21	761	201422	73.92
COMPUSOFT	EQ	31-May-2023	19.35	19.65	20.70	19.45	20.25	20.30	20.29	335675	68.11	1326	264211	78.71
CONCOR	EQ	31-May-2023	670.45	667.10	677.65	667.10	671.50	670.95	671.53	882663	5927.33	26113	638460	72.33
CONFIPET	EQ	31-May-2023	63.25	63.20	67.90	62.95	67.20	67.10	66.46	1798650	1195.36	7050	806010	44.81
CONSOFINVT	EQ	31-May-2023	134.40	136.40	136.70	131.70	134.00	133.25	134.40	19437	26.12	402	13100	67.40
CONSUMBEES	EQ	31-May-2023	86.80	86.90	87.45	86.60	87.29	87.04	86.84	32457	28.19	327	25487	78.53
CONTI	SM	31-May-2023	17.05	16.40	16.40	16.20	16.20	16.20	16.30	6666	1.09	2	6666	100.00
CONTROLPR	EQ	31-May-2023	619.00	619.65	638.95	615.50	635.00	635.35	631.80	90900	574.31	6527	49115	54.03
COOLCAPS	SM	31-May-2023	584.65	582.00	590.00	570.00	590.00	589.50	580.25	3000	17.41	12	2750	91.67
CORALFINAC	EQ	31-May-2023	31.75	31.60	31.95	31.20	31.55	31.75	31.56	24393	7.70	233	17119	70.18
CORDSCABLE	EQ	31-May-2023	91.80	91.20	94.45	90.00	91.20	91.10	91.85	132335	121.55	2049	59290	44.80
COROMANDEL	EQ	31-May-2023	958.85	960.00	965.00	953.80	962.00	959.85	960.29	356528	3423.71	26664	225516	63.25
COSMOFIRST	EQ	31-May-2023	602.05	599.05	605.45	595.80	600.00	599.20	599.61	41754	250.36	2898	27753	66.47
COUNCODOS	EQ	31-May-2023	3.85	3.85	4.00	3.85	3.95	3.95	3.95	39711	1.57	75	34913	87.92
CPSEETF	EQ	31-May-2023	42.46	42.85	42.94	41.74	42.03	41.99	42.12	3906421	1645.45	3532	3580269	91.65
CRAFTSMAN	EQ	31-May-2023	3449.90	3450.00	3824.00	3431.00	3820.00	3728.20	3640.82	144669	5267.14	20503	58401	40.37
CREATIVE	EQ	31-May-2023	401.45	401.50	405.00	396.10	403.95	398.80	400.78	8533	34.20	474	5716	66.99
CREDITACC	EQ	31-May-2023	1202.50	1200.00	1288.45	1190.00	1247.95	1234.10	1239.70	328286	4069.76	28993	123007	37.47
CREDITACC	N3	31-May-2023	1001.00	1016.21	1016.21	1016.21	1016.21	1016.21	1016.21	38	0.39	4	38	100.00
CREST	EQ	31-May-2023	185.05	184.75	187.00	184.05	185.00	185.20	185.38	4019	7.45	180	2791	69.45
CRISIL	EQ	31-May-2023	3703.20	3703.20	3850.00	3698.90	3839.35	3798.70	3783.06	91735	3470.39	11686	71504	77.95
CROMPTON	EQ	31-May-2023	274.65	274.70	276.65	274.00	274.45	274.80	274.99	2521649	6934.30	31331	1831130	72.62
CROWN	EQ	31-May-2023	34.65	36.35	36.35	36.00	36.00	36.05	36.22	1356	0.49	20	1350	99.56
CSBBANK	EQ	31-May-2023	283.00	282.80	283.00	274.10	276.10	278.30	280.54	158703	445.22	2952	95366	60.09
CSLFINANCE	EQ	31-May-2023	203.15	202.50	208.70	200.10	203.85	203.25	204.79	14286	29.26	371	8810	61.67
CTE	EQ	31-May-2023	58.25	59.70	65.80	59.55	63.50	63.15	63.14	157421	99.39	2033	68283	43.38
CUB	EQ	31-May-2023	124.80	125.55	125.80	124.55	125.00	125.15	125.11	2385148	2984.13	30091	1281486	53.73
CUBEXTUB	BE	31-May-2023	36.65	36.50	36.50	35.00	35.95	35.35	35.52	25250	8.97	116	-	-
CUMMINSIND	EQ	31-May-2023	1755.35	1755.00	1768.00	1735.70	1756.50	1759.90	1756.17	660502	11599.53	30170	334271	50.61
CUPID	EQ	31-May-2023	259.40	258.20	262.75	255.00	257.80	256.50	258.46	35067	90.64	1336	23485	66.97
CYBERMEDIA	EQ	31-May-2023	16.50	16.35	16.75	16.35	16.65	16.65	16.57	5403	0.90	68	4566	84.51
CYBERTECH	EQ	31-May-2023	131.10	130.35	135.00	130.00	130.05	130.85	132.36	129646	171.59	3284	64044	49.40
CYIENT	EQ	31-May-2023	1281.65	1276.50	1351.00	1276.50	1299.00	1297.90	1320.90	813429	10744.56	43220	246382	30.29
DAAWAT	EQ	31-May-2023	114.35	113.55	116.15	112.85	113.85	114.60	114.88	1546914	1777.10	9469	898842	58.11
DABUR	EQ	31-May-2023	549.90	548.50	558.00	546.05	554.10	555.40	553.95	4905059	27171.56	40229	4190063	85.42
DALBHARAT	EQ	31-May-2023	2128.05	2140.00	2151.00	2107.15	2135.00	2129.95	2130.68	249154	5308.68	16447	109546	43.97
DALMIASUG	EQ	31-May-2023	351.25	353.05	355.20	350.15	354.70	354.20	353.34	38881	137.38	1569	21171	54.45
DAMODARIND	EQ	31-May-2023	40.85	40.95	41.50	40.00	40.00	40.45	40.75	6606	2.69	174	5288	80.05
DANGEE	EQ	31-May-2023	13.25	13.25	13.90	13.25	13.65	13.80	13.72	195200	26.77	376	143592	73.56
DATAMATICS	EQ	31-May-2023	447.90	449.45	473.40	447.00	469.05	470.55	464.58	660621	3069.10	14117	166573	25.21
DATAPATTNS	EQ	31-May-2023	1665.25	1662.95	1705.00	1655.00	1690.00	1689.10	1682.64	202146	3401.39	14346	79089	39.12
DBCORP	EQ	31-May-2023	126.75	124.00	135.45	122.55	133.00	132.90	130.19	495592	645.23	5854	263217	53.11
DBL	EQ	31-May-2023	202.95	207.15	231.75	197.00	209.00	213.10	218.04	38838976	84683.09	336038	2507835	6.46
DBOL	EQ	31-May-2023	156.65	155.95	159.40	155.00	155.85	156.25	156.88	77818	122.08	2286	42332	54.40
DBREALTY	EQ	31-May-2023	88.50	86.95	87.00	80.80	82.70	82.30	83.31	1704471	1420.00	12380	701742	41.17
DBSTOCKBRO	EQ	31-May-2023	23.75	23.75	23.85	23.15	23.45	23.55	23.54	2480	0.58	37	1116	45.00
DCAL	EQ	31-May-2023	116.75	116.30	119.90	116.20	118.50	118.30	118.35	461118	545.72	4709	233401	50.62
DCBBANK	EQ	31-May-2023	116.45	116.40	118.20	115.35	117.55	117.80	117.22	853520	1000.53	4521	434495	50.91
DCI	EQ	31-May-2023	154.40	154.40	157.95	151.90	157.50	155.40	155.01	6721	10.42	232	3700	55.05
DCM	EQ	31-May-2023	68.20	68.45	78.50	67.30	73.00	72.40	74.09	124433	92.19	1694	55715	44.78
DCMFINSERV	EQ	31-May-2023	4.80	4.95	4.95	4.75	4.75	4.85	4.81	3291	0.16	37	2093	63.60
DCMNVL	EQ	31-May-2023	142.10	144.80	144.80	139.00	141.25	140.70	141.13	13993	19.75	374	7805	55.78
DCMSHRIRAM	EQ	31-May-2023	858.70	862.95	865.00	852.00	861.10	860.85	859.11	22957	197.23	2337	14601	63.60
DCMSRIND	EQ	31-May-2023	71.60	71.55	73.70	71.55	71.90	71.90	72.55	93854	68.09	1020	58977	62.84
DCW	EQ	31-May-2023	44.70	44.65	45.00	44.00	44.15	44.05	44.31	661861	293.27	2908	498441	75.31
DCXINDIA	EQ	31-May-2023	199.65	200.40	202.95	198.70	200.00	199.95	200.74	404961	812.90	6220	219589	54.22
DECCANCE	EQ	31-May-2023	456.55	458.50	459.55	449.00	454.50	450.35	452.81	19719	89.29	648	16613	84.25
DEEPAKFERT	EQ	31-May-2023	539.30	541.00	541.00	531.65	536.95	534.20	534.54	564473	3017.36	17040	375633	66.55
DEEPAKNTR	EQ	31-May-2023	2073.00	2075.00	2094.00	2068.00	2087.00	2073.80	2076.79	281283	5841.67	17691	125002	44.44
DEEPENR	EQ	31-May-2023	106.80	106.85	111.70	105.95	107.65	109.30	108.96	52826	57.56	486	34958	66.18
DEEPINDS	EQ	31-May-2023	171.75	172.00	175.80	172.00	172.30	173.90	173.96	130389	226.82	3017	54299	41.64
DELHIVERY	EQ	31-May-2023	365.70	364.00	364.50	347.05	349.95	349.20	350.79	2375450	8332.76	28742	1790292	75.37
DELPHIFX	EQ	31-May-2023	314.40	319.30	322.40	298.70	300.20	302.65	309.51	7348	22.74	738	3357	45.69
DELTACORP	EQ	31-May-2023	241.05	239.90	243.00	236.10	242.30	242.60	239.70	2344769	5620.49	20880	702627	29.97
DELTAMAGNT	EQ	31-May-2023	77.50	79.50	79.50	71.95	74.80	74.05	74.01	36406	26.94	708	24708	67.87
DEN	EQ	31-May-2023	31.60	31.50	32.10	31.50	32.00	31.90	31.77	513174	163.03	1816	255372	49.76
DENEERS	SM	31-May-2023	187.50	185.00	186.00	182.25	183.95	183.90	184.23	9600	17.69	8	9600	100.00
DENORA	EQ	31-May-2023	1624.60	1634.25	1668.50	1620.45	1655.00	1648.30	1643.49	12784	210.10	1648	6628	51.85
DESTINY	SM	31-May-2023	19.40	19.00	19.00	19.00	19.00	19.00	19.00	30000	5.70	4	30000	100.00
DEVIT	EQ	31-May-2023	131.20	140.90	143.00	131.80	141.00	139.60	138.19	402175	555.77	4720	228052	56.70
DEVYANI	EQ	31-May-2023	182.15	179.40	186.90	177.70	185.50	184.50	182.34	2937898	5356.92	23522	1715440	58.39
DGCONTENT	EQ	31-May-2023	15.00	15.05	15.75	14.80	14.90	15.00	15.10	4731	0.71	75	2185	46.18
DHAMPURSUG	EQ	31-May-2023	248.35	248.70	251.85	247.15	249.10	249.00	249.93	175206	437.88	5212	75015	42.82
DHANBANK	EQ	31-May-2023	16.85	16.90	16.90	16.35	16.60	16.55	16.54	1330863	220.19	2452	585180	43.97
DHANI	EQ	31-May-2023	35.55	35.80	37.75	33.90	34.00	34.75	35.71	13138043	4691.03	32019	7666571	58.35
DHANILOANS	N6	31-May-2023	1000.00	999.00	999.00	997.00	997.00	997.00	997.57	7	0.07	3	7	100.00
DHANILOANS	N8	31-May-2023	1499.77	1499.77	1499.77	1499.77	1499.77	1499.77	1499.77	152	2.28	3	152	100.00
DHANILOANS	NG	31-May-2023	1070.80	1070.80	1070.80	1070.80	1070.80	1070.80	1070.80	16	0.17	3	16	100.00
DHANILOANS	NU	31-May-2023	990.85	990.00	990.00	990.00	990.00	990.00	990.00	81	0.80	10	81	100.00
DHANILOANS	NV	31-May-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	90	0.89	2	90	100.00
DHANILOANS	NX	31-May-2023	1000.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.91	11	0.11	2	11	100.00
DHANUKA	EQ	31-May-2023	720.00	723.60	724.95	720.00	720.00	720.30	721.07	17571	126.70	1216	11159	63.51
DHARMAJ	EQ	31-May-2023	168.70	169.70	171.95	168.00	168.85	168.55	170.08	39792	67.68	1532	17983	45.19
DHARSUGAR	BZ	31-May-2023	7.80	8.00	8.00	7.80	7.80	7.80	7.87	2053	0.16	22	-	-
DHRUV	EQ	31-May-2023	49.30	48.40	49.90	48.40	49.30	49.15	48.98	5169	2.53	102	3186	61.64
DHUNINV	EQ	31-May-2023	688.05	691.60	706.35	685.00	701.10	698.30	697.15	1126	7.85	161	560	49.73
DIAMONDYD	EQ	31-May-2023	811.55	820.00	822.90	795.00	795.05	803.40	808.80	3245	26.25	388	2318	71.43
DICIND	EQ	31-May-2023	395.45	395.15	400.95	391.05	398.00	394.40	394.82	1305	5.15	222	628	48.12
DIGISPICE	EQ	31-May-2023	19.10	19.10	19.55	18.90	19.05	19.25	19.30	65620	12.67	255	48349	73.68
DIGJAMLMTD	BE	31-May-2023	84.50	81.65	86.65	81.65	84.95	84.95	83.22	216	0.18	19	-	-
DIL	EQ	31-May-2023	17.20	16.50	17.45	16.35	17.00	16.70	16.83	2404985	404.80	1459	1386576	57.65
DISHTV	EQ	31-May-2023	14.00	14.10	14.80	13.95	14.20	14.20	14.32	13456510	1926.36	7919	5405737	40.17
DIVGIITTS	EQ	31-May-2023	825.50	829.70	858.90	825.55	844.75	842.40	846.54	103829	878.96	11431	49336	47.52
DIVISLAB	EQ	31-May-2023	3458.00	3428.00	3503.75	3420.05	3430.00	3443.60	3450.01	1861153	64210.01	69790	1332016	71.57
DIVOPPBEES	EQ	31-May-2023	51.76	53.30	53.30	51.48	51.63	51.60	51.65	12893	6.66	394	8372	64.93
DIXON	EQ	31-May-2023	3682.30	3705.75	3900.00	3695.15	3880.00	3878.75	3826.10	1643397	62878.02	105778	253428	15.42
DJML	EQ	31-May-2023	174.45	172.00	175.50	167.00	172.50	170.65	172.35	17078	29.43	384	12830	75.13
DKEGL	SM	31-May-2023	69.95	67.00	67.00	67.00	67.00	67.00	67.00	6000	4.02	2	6000	100.00
DLF	EQ	31-May-2023	474.60	474.45	477.00	467.80	474.35	474.90	473.54	10062142	47647.94	56207	7014842	69.72
DLINKINDIA	EQ	31-May-2023	241.00	240.75	244.05	229.15	233.40	233.15	234.49	435313	1020.77	11425	210181	48.28
DMART	EQ	31-May-2023	3507.50	3519.90	3522.35	3437.35	3454.00	3471.25	3476.43	917960	31912.26	71009	681526	74.24
DMCC	EQ	31-May-2023	249.05	246.30	256.95	245.00	247.95	245.40	246.50	22503	55.47	827	18109	80.47
DNAMEDIA	EQ	31-May-2023	2.80	2.85	2.85	2.75	2.75	2.80	2.80	59292	1.66	58	40546	68.38
DODLA	EQ	31-May-2023	511.85	511.85	518.20	510.00	512.90	514.95	514.38	28762	147.95	2430	24403	84.84
DOLATALGO	EQ	31-May-2023	42.60	42.20	44.35	42.15	44.00	44.00	43.46	177659	77.21	1159	95683	53.86
DOLLAR	EQ	31-May-2023	358.85	343.60	364.40	330.00	355.75	354.75	351.75	522201	1836.82	16093	189123	36.22
DOLLEX	SM	31-May-2023	38.05	37.40	37.95	36.80	37.20	37.20	37.26	64000	23.84	16	56000	87.50
DONEAR	EQ	31-May-2023	93.95	94.40	97.00	93.10	94.95	94.05	94.76	114563	108.56	1796	36818	32.14
DPABHUSHAN	EQ	31-May-2023	285.90	289.80	289.80	280.05	284.70	283.15	286.25	6712	19.21	200	5630	83.88
DPSCLTD	EQ	31-May-2023	11.00	10.95	11.20	10.90	10.95	11.10	11.04	69141	7.63	316	39400	56.99
DPWIRES	EQ	31-May-2023	411.25	422.00	460.00	418.00	427.50	423.45	428.56	451775	1936.11	10757	271140	60.02
DRCSYSTEMS	EQ	31-May-2023	37.45	38.35	38.40	36.05	36.55	36.95	37.30	7574	2.83	115	4891	64.58
DREAMFOLKS	EQ	31-May-2023	573.25	575.80	612.00	570.30	582.50	580.20	593.49	1078078	6398.31	32277	349446	32.41
DREDGECORP	EQ	31-May-2023	313.85	313.90	316.15	312.30	314.80	314.05	313.78	14811	46.47	1087	6676	45.07
DRREDDY	EQ	31-May-2023	4518.90	4510.00	4529.65	4480.95	4506.25	4501.05	4502.22	1262701	56849.63	66028	1042232	82.54
DSPBANKETF	EQ	31-May-2023	44.42	45.35	45.35	43.53	44.20	44.18	44.22	884	0.39	49	864	97.74
DSPGOLDETF	EQ	31-May-2023	59.75	59.95	60.40	59.90	60.05	60.00	60.02	100532	60.34	56	100489	99.96
DSPN50ETF	EQ	31-May-2023	189.24	189.24	189.24	187.51	188.36	187.67	188.40	865	1.63	33	788	91.10
DSPNEWETF	EQ	31-May-2023	218.38	218.39	219.23	217.49	217.49	217.76	217.87	7896	17.20	74	6744	85.41
DSPQ50ETF	EQ	31-May-2023	169.30	169.29	169.50	169.00	169.45	169.45	169.32	1704	2.89	56	1405	82.45
DSPSILVETF	EQ	31-May-2023	70.19	70.19	70.65	69.81	70.30	70.29	70.22	6915	4.86	73	6060	87.64
DSSL	EQ	31-May-2023	444.30	466.50	466.50	444.30	466.50	466.50	465.97	167791	781.85	895	79782	47.55
DTIL	EQ	31-May-2023	197.05	198.95	199.00	196.60	197.05	197.65	198.01	3350	6.63	144	2180	65.07
DUCOL	SM	31-May-2023	123.40	120.00	122.80	120.00	122.75	122.75	121.64	6400	7.78	4	6400	100.00
DUCON	EQ	31-May-2023	7.10	7.00	7.40	6.75	6.75	6.75	6.92	1222938	84.67	1399	764835	62.54
DUGLOBAL	SM	31-May-2023	180.10	171.30	171.30	171.10	171.10	171.10	171.15	2500	4.28	4	2500	100.00
DVL	EQ	31-May-2023	237.50	238.20	239.00	231.30	233.60	233.00	234.39	27399	64.22	693	20669	75.44
DWARKESH	EQ	31-May-2023	88.65	88.45	89.75	88.10	89.35	89.40	89.06	411167	366.17	3002	161535	39.29
DYCL	EQ	31-May-2023	243.50	243.50	253.35	241.85	249.00	248.10	247.37	218417	540.30	8794	84214	38.56
DYNAMATECH	EQ	31-May-2023	3500.65	3510.00	3517.45	3409.35	3495.00	3488.00	3467.98	11719	406.41	2692	5772	49.25
DYNAMIC	SM	31-May-2023	24.55	25.75	25.75	24.45	25.70	25.55	25.38	116000	29.44	46	94000	81.03
DYNPRO	EQ	31-May-2023	327.80	332.80	341.20	322.60	333.00	332.10	332.94	45540	151.62	5579	20647	45.34
E2E	EQ	31-May-2023	163.35	166.70	176.00	164.50	165.25	168.40	171.45	30521	52.33	1304	15089	49.44
EASEMYTRIP	EQ	31-May-2023	45.55	45.50	46.45	45.25	46.35	45.95	45.65	3243751	1480.70	11823	1689043	52.07
EBBETF0425	EQ	31-May-2023	1129.28	1131.49	1131.49	1129.50	1130.49	1129.83	1130.12	10532	119.02	129	9818	93.22
EBBETF0430	EQ	31-May-2023	1283.43	1299.40	1299.40	1282.99	1287.99	1287.97	1285.46	2682	34.48	147	2151	80.20
EBBETF0431	EQ	31-May-2023	1146.38	1147.10	1149.87	1145.00	1146.50	1147.81	1146.38	18268	209.42	122	16353	89.52
EBBETF0433	EQ	31-May-2023	1049.45	1049.50	1050.00	1046.23	1049.00	1049.97	1049.32	4201	44.08	66	3928	93.50
ECLERX	EQ	31-May-2023	1616.95	1613.50	1665.00	1572.60	1625.00	1629.70	1612.66	226291	3649.30	18388	96799	42.78
ECLFINANCE	NG	31-May-2023	995.00	992.25	992.25	991.80	992.25	992.25	992.15	645	6.40	7	645	100.00
ECLFINANCE	NJ	31-May-2023	971.44	975.00	975.00	975.00	975.00	975.00	975.00	25	0.24	2	25	100.00
ECLFINANCE	NK	31-May-2023	1025.00	1034.00	1034.00	1025.00	1025.01	1025.01	1025.17	110	1.13	4	110	100.00
ECLFINANCE	NO	31-May-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	70	0.70	3	70	100.00
ECLFINANCE	NP	31-May-2023	1049.80	1045.00	1045.00	1044.00	1044.00	1044.00	1044.50	2	0.02	2	0	0.00
ECLFINANCE	NQ	31-May-2023	1503.80	1520.79	1520.79	1515.01	1515.01	1515.05	1517.92	20	0.30	4	20	100.00
ECLFINANCE	NR	31-May-2023	1000.10	1014.99	1014.99	1000.10	1004.98	1004.98	1003.85	608	6.10	18	487	80.10
ECLFINANCE	NS	31-May-2023	1020.00	1015.00	1015.00	1011.10	1011.20	1011.20	1011.82	118	1.19	4	93	78.81
EDELWEISS	EQ	31-May-2023	68.25	68.50	69.80	67.25	68.00	67.60	68.56	8157665	5593.25	35522	4816593	59.04
EHFLNCD	N6	31-May-2023	1058.63	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1120	11.87	4	1120	100.00
EICHERMOT	EQ	31-May-2023	3678.35	3678.35	3727.00	3656.25	3678.30	3671.95	3683.86	1188672	43789.02	68961	854934	71.92
EIDPARRY	EQ	31-May-2023	485.85	481.00	484.35	469.10	470.50	471.25	473.63	372585	1764.69	12120	233897	62.78
EIFFL	EQ	31-May-2023	148.65	148.55	153.90	147.60	147.60	148.35	149.76	14735	22.07	371	11458	77.76
EIHAHOTELS	EQ	31-May-2023	474.50	474.50	483.00	468.05	482.00	479.15	479.06	14848	71.13	1663	6767	45.58
EIHOTEL	EQ	31-May-2023	207.00	206.95	210.95	204.05	207.95	208.80	208.51	1149142	2396.05	14917	625161	54.40
EIMCOELECO	BE	31-May-2023	609.75	613.00	634.35	602.00	618.95	606.65	616.78	10315	63.62	286	-	-
EKC	EQ	31-May-2023	101.60	101.00	102.35	99.35	100.70	100.65	100.66	360679	363.07	3930	159052	44.10
ELDEHSG	EQ	31-May-2023	594.55	591.20	591.25	586.05	587.20	587.90	588.26	558	3.28	71	463	82.97
ELECON	EQ	31-May-2023	524.45	526.45	537.95	518.00	529.00	528.80	529.77	403108	2135.54	14311	142456	35.34
ELECTCAST	EQ	31-May-2023	46.40	46.50	47.20	46.10	46.70	46.80	46.75	1277653	597.35	3992	723921	56.66
ELECTHERM	EQ	31-May-2023	94.70	96.00	104.15	89.55	100.15	100.35	99.75	1134501	1131.62	10166	314081	27.68
ELGIEQUIP	EQ	31-May-2023	533.80	533.90	547.00	515.25	545.40	534.45	527.17	746226	3933.90	24447	331102	44.37
ELGIRUBCO	EQ	31-May-2023	40.70	41.50	42.80	39.95	40.35	40.25	40.78	51281	20.91	442	30992	60.44
ELIN	EQ	31-May-2023	140.60	139.20	139.40	131.50	134.20	134.35	134.74	689182	928.62	12406	336449	48.82
EMAMILTD	BO	31-May-2023	399.95	400.00	401.00	400.00	401.00	401.00	400.00	96549	386.20	2	96549	100.00
EMAMILTD	EQ	31-May-2023	399.95	399.75	401.00	389.75	391.70	391.65	394.39	122569	483.40	5459	75248	61.39
EMAMIPAP	EQ	31-May-2023	119.20	120.15	121.15	117.25	118.00	118.40	118.85	15347	18.24	374	8259	53.82
EMAMIREAL	EQ	31-May-2023	68.60	68.10	70.00	67.35	67.35	67.55	68.21	46806	31.93	401	33286	71.11
EMBASSY	RR	31-May-2023	306.35	306.00	311.01	304.01	310.00	307.99	307.72	1501802	4621.34	11343	1244092	82.84
EMIL	EQ	31-May-2023	75.20	75.40	75.40	73.05	73.50	73.55	74.10	242777	179.90	2245	157790	64.99
EMKAY	EQ	31-May-2023	74.05	74.05	74.05	72.25	72.25	72.70	72.98	24773	18.08	294	15985	64.53
EMKAYTOOLS	SM	31-May-2023	336.75	339.00	350.00	339.00	350.00	350.00	346.54	4200	14.55	7	4200	100.00
EMMBI	EQ	31-May-2023	87.05	85.20	87.00	84.05	86.95	86.20	85.31	222623	189.93	964	199188	89.47
EMUDHRA	EQ	31-May-2023	423.35	428.00	435.00	424.05	432.60	431.70	432.27	158661	685.84	4332	78629	49.56
ENDURANCE	EQ	31-May-2023	1428.15	1428.15	1457.40	1425.25	1428.20	1434.15	1444.76	36571	528.36	5170	13745	37.58
ENERGYDEV	EQ	31-May-2023	16.50	16.60	16.60	16.05	16.50	16.40	16.39	30128	4.94	188	19110	63.43
ENGINERSIN	EQ	31-May-2023	110.70	110.15	111.50	108.35	110.50	110.85	110.02	4775128	5253.51	24255	1584202	33.18
ENIL	EQ	31-May-2023	119.00	120.65	120.65	118.15	119.70	119.15	119.00	13991	16.65	214	9707	69.38
EPL	EQ	31-May-2023	183.10	183.00	185.00	178.50	181.35	181.35	181.85	888456	1615.64	13401	543228	61.14
EQUITASBNK	EQ	31-May-2023	87.85	88.00	90.15	85.65	86.50	86.40	87.61	11397485	9985.10	45219	6187652	54.29
ERIS	EQ	31-May-2023	630.90	634.10	645.80	630.90	643.50	641.70	638.71	36332	232.05	3616	19890	54.75
EROSMEDIA	EQ	31-May-2023	23.60	24.35	24.35	23.65	24.00	23.95	23.95	403988	96.76	522	328527	81.32
ESABINDIA	EQ	31-May-2023	3897.20	3895.05	3970.00	3825.10	3878.00	3864.40	3892.78	17012	662.24	3837	8400	49.38
ESCORTS	EQ	31-May-2023	2104.80	2115.95	2191.00	2098.00	2191.00	2176.30	2149.20	535402	11506.86	33243	191556	35.78
ESSARSHPNG	EQ	31-May-2023	9.30	9.40	9.50	9.20	9.35	9.30	9.32	164691	15.34	560	90198	54.77
ESSENTIA	EQ	31-May-2023	6.75	6.70	6.85	6.65	6.70	6.75	6.75	2377648	160.50	350	2226243	93.63
ESTER	EQ	31-May-2023	109.45	110.55	115.35	110.55	113.15	112.65	113.67	177597	201.87	3286	73314	41.28
ETHOSLTD	EQ	31-May-2023	1216.35	1224.00	1242.00	1208.60	1224.90	1228.10	1225.15	24258	297.20	4120	9412	38.80
EUROBOND	SM	31-May-2023	123.25	123.90	124.50	123.90	124.50	124.50	124.13	3000	3.72	3	3000	100.00
EUROTEXIND	EQ	31-May-2023	12.95	13.55	13.55	13.55	13.55	13.55	13.55	517	0.07	6	517	100.00
EVEREADY	EQ	31-May-2023	337.90	337.90	341.20	330.55	330.80	333.80	334.22	94115	314.55	3865	51089	54.28
EVERESTIND	EQ	31-May-2023	805.70	808.05	816.95	805.10	808.40	812.75	811.23	5951	48.28	723	2909	48.88
EXCEL	EQ	31-May-2023	0.40	0.40	0.40	0.35	0.40	0.35	0.38	1226097	4.63	1409	1146591	93.52
EXCELINDUS	EQ	31-May-2023	844.75	833.00	855.90	833.00	841.85	838.90	843.11	9525	80.31	1163	6448	67.70
EXIDEIND	EQ	31-May-2023	207.30	206.90	211.75	206.55	211.50	211.20	210.24	3082027	6479.80	43195	1759642	57.09
EXPLEOSOL	EQ	31-May-2023	1393.45	1467.70	1568.80	1430.00	1525.00	1520.00	1502.85	150236	2257.81	15826	68255	45.43
EXXARO	EQ	31-May-2023	115.05	114.95	118.20	113.00	114.20	113.95	115.58	76751	88.71	2250	33453	43.59
FACT	EQ	31-May-2023	301.20	300.00	303.85	296.50	300.00	300.55	300.14	223050	669.45	4355	58821	26.37
FAIRCHEMOR	EQ	31-May-2023	1155.20	1210.00	1264.00	1210.00	1225.00	1234.20	1237.72	121828	1507.89	10826	52606	43.18
FAZE3Q	EQ	31-May-2023	342.75	345.00	347.25	338.05	345.30	345.70	343.06	8410	28.85	748	5714	67.94
FCL	EQ	31-May-2023	303.30	301.25	305.45	292.65	295.90	295.00	298.04	368754	1099.03	11605	170872	46.34
FCONSUMER	BE	31-May-2023	0.95	0.95	1.00	0.90	1.00	1.00	0.96	5697897	54.87	1571	-	-
FCSSOFT	EQ	31-May-2023	2.15	2.15	2.25	2.15	2.20	2.15	2.18	2393504	52.24	1555	1448866	60.53
FDC	EQ	31-May-2023	299.95	300.95	303.90	293.50	298.00	298.05	298.83	129265	386.29	4387	68604	53.07
FEDERALBNK	EQ	31-May-2023	125.30	125.25	126.10	124.50	125.15	125.25	125.21	9003220	11272.68	43196	4763481	52.91
FELIX	SM	31-May-2023	92.20	87.60	96.00	87.60	87.65	87.75	89.31	75000	66.98	70	56000	74.67
FIBERWEB	EQ	31-May-2023	32.45	30.00	31.75	29.50	30.80	30.80	30.47	149435	45.53	965	83164	55.65
FIDEL	SM	31-May-2023	77.00	73.65	74.15	73.65	74.15	74.15	73.90	6000	4.43	2	3000	50.00
FIEMIND	EQ	31-May-2023	1835.05	1820.05	1824.00	1735.00	1762.00	1759.55	1775.15	97791	1735.93	11068	55126	56.37
FILATEX	EQ	31-May-2023	36.40	36.30	37.30	36.25	36.85	36.85	36.85	190891	70.35	1155	104855	54.93
FINCABLES	EQ	31-May-2023	789.80	794.25	809.50	774.60	803.00	800.95	791.05	471921	3733.15	18093	218944	46.39
FINEORG	EQ	31-May-2023	4492.80	4516.40	4516.40	4471.00	4490.00	4496.95	4488.31	18323	822.39	4767	9697	52.92
FINOPB	EQ	31-May-2023	206.50	208.55	208.55	205.00	207.05	207.45	206.75	32897	68.02	1676	18623	56.61
FINPIPE	EQ	31-May-2023	174.60	174.45	178.95	171.40	177.60	177.95	175.13	990897	1735.33	14722	353280	35.65
FIVESTAR	EQ	31-May-2023	545.45	545.45	550.00	540.10	542.30	545.00	547.27	182444	998.46	7241	127497	69.88
FLEXITUFF	EQ	31-May-2023	28.10	28.15	28.15	26.70	26.70	26.70	26.88	73375	19.72	251	64618	88.07
FLFL	BZ	31-May-2023	4.80	4.90	4.95	4.70	4.95	4.90	4.81	49973	2.40	150	-	-
FLUOROCHEM	EQ	31-May-2023	3347.85	3347.85	3451.00	3305.10	3444.00	3408.20	3389.06	133247	4515.83	11602	98795	74.14
FMGOETZE	EQ	31-May-2023	319.20	322.30	324.25	318.60	320.05	320.95	321.44	27211	87.47	2011	15320	56.30
FMNL	EQ	31-May-2023	4.65	4.60	4.70	4.55	4.60	4.55	4.61	40186	1.85	130	23550	58.60
FOCE	SM	31-May-2023	585.00	580.00	580.00	580.00	580.00	580.00	580.00	200	1.16	1	200	100.00
FOCUS	EQ	31-May-2023	554.90	569.40	569.40	536.05	542.00	541.40	546.23	19336	105.62	856	11473	59.33
FOODSIN	EQ	31-May-2023	152.55	154.10	165.35	151.95	163.35	163.00	160.59	1328793	2133.97	12281	643118	48.40
FORCEMOT	EQ	31-May-2023	1718.70	1760.95	1858.90	1681.00	1777.80	1788.95	1780.54	1907014	33955.13	105276	272321	14.28
FORTIS	EQ	31-May-2023	281.05	280.00	281.05	272.60	275.15	274.70	274.73	1334358	3665.90	21756	934091	70.00
FOSECOIND	EQ	31-May-2023	2722.75	2722.75	2785.00	2657.00	2759.00	2763.40	2716.63	8335	226.43	2520	4701	56.40
FROG	SM	31-May-2023	170.75	170.80	171.00	165.80	170.40	170.25	169.94	18800	31.95	40	14800	78.72
FSL	EQ	31-May-2023	128.20	127.95	135.00	127.85	134.55	134.60	132.78	4105218	5450.82	25340	1324590	32.27
FUSION	EQ	31-May-2023	501.25	503.50	525.00	498.05	517.00	519.45	515.06	901539	4643.43	26601	540197	59.92
GABRIEL	EQ	31-May-2023	173.35	173.35	179.85	171.60	178.35	178.35	177.04	657729	1164.45	10355	311072	47.29
GAEL	EQ	31-May-2023	239.75	238.55	248.70	236.00	244.00	242.05	242.14	598521	1449.28	13098	243396	40.67
GAIL	EQ	31-May-2023	105.95	105.90	105.95	104.50	104.75	104.80	105.07	10176487	10692.25	44098	7675527	75.42
GAL	EQ	31-May-2023	3.00	3.00	3.20	2.95	3.05	3.10	3.08	1000350	30.77	462	640506	64.03
GALAXYSURF	EQ	31-May-2023	2494.65	2500.45	2522.10	2460.00	2476.00	2464.55	2475.19	11385	281.80	2833	6958	61.12
GALLANTT	EQ	31-May-2023	53.00	53.00	54.40	52.80	53.35	53.75	53.79	50523	27.18	470	32645	64.61
GANDHITUBE	EQ	31-May-2023	542.30	547.65	548.95	535.70	539.00	538.60	539.87	5028	27.14	612	3351	66.65
GANECOS	EQ	31-May-2023	949.20	953.95	998.40	950.35	991.00	985.60	983.20	45881	451.10	4347	25914	56.48
GANESHBE	EQ	31-May-2023	151.40	150.80	156.45	148.00	154.00	154.55	153.42	389717	597.92	6176	186132	47.76
GANESHHOUC	EQ	31-May-2023	357.55	360.90	365.95	355.10	362.00	363.90	363.00	38865	141.08	637	29864	76.84
GANGAFORGE	EQ	31-May-2023	3.70	3.80	3.90	3.60	3.70	3.65	3.73	468515	17.49	337	295392	63.05
GANGESSECU	EQ	31-May-2023	105.85	105.80	107.00	102.10	105.80	104.00	104.12	6131	6.38	250	3758	61.30
GARFIBRES	EQ	31-May-2023	3063.05	3063.00	3068.00	3021.10	3035.00	3031.85	3041.08	4453	135.42	1710	2458	55.20
GATEWAY	EQ	31-May-2023	66.90	67.05	67.15	65.75	66.50	66.50	66.52	301773	200.75	3041	194685	64.51
GATI	EQ	31-May-2023	115.80	116.90	118.25	114.30	115.30	115.00	115.70	381720	441.63	5554	163489	42.83
GAYAHWS	BE	31-May-2023	0.70	0.65	0.70	0.65	0.70	0.65	0.66	62280	0.41	37	-	-
GEECEE	EQ	31-May-2023	147.90	147.10	147.95	145.10	145.20	145.35	146.01	6145	8.97	190	4818	78.41
GEEKAYWIRE	EQ	31-May-2023	193.35	203.00	203.00	203.00	203.00	203.00	203.00	60347	122.50	190	60347	100.00
GENCON	EQ	31-May-2023	56.70	57.00	59.50	56.50	59.50	59.50	57.96	109872	63.68	531	91488	83.27
GENESYS	EQ	31-May-2023	348.15	331.10	341.00	325.05	333.00	331.40	332.84	44226	147.20	2664	25265	57.13
GENUSPAPER	EQ	31-May-2023	13.95	14.05	14.25	13.85	14.00	14.10	14.05	179994	25.29	449	144452	80.25
GENUSPOWER	EQ	31-May-2023	89.80	88.85	94.00	88.85	91.50	91.65	92.22	1362788	1256.74	9288	708558	51.99
GEOJITFSL	EQ	31-May-2023	42.95	43.10	43.25	42.70	42.70	42.80	42.92	130817	56.15	853	84809	64.83
GEPIL	EQ	31-May-2023	124.95	126.20	127.55	124.60	124.90	125.55	126.00	62524	78.78	1345	29442	47.09
GESHIP	EQ	31-May-2023	687.05	685.95	695.20	676.00	686.95	687.15	686.77	255466	1754.46	12049	156007	61.07
GET&D	BE	31-May-2023	185.65	185.60	186.55	177.00	179.70	178.15	180.71	49431	89.32	726	-	-
GFLLIMITED	EQ	31-May-2023	55.60	56.05	56.95	54.10	55.50	55.15	55.59	68930	38.32	669	39994	58.02
GHCL	EQ	31-May-2023	487.55	489.95	490.75	481.10	485.00	484.35	483.93	225194	1089.79	5740	182535	81.06
GICHSGFIN	EQ	31-May-2023	170.45	170.60	171.00	166.60	166.95	167.55	168.66	158409	267.17	2715	88034	55.57
GICRE	EQ	31-May-2023	181.50	181.45	189.80	179.20	185.00	184.45	185.84	2039527	3790.35	19849	629098	30.85
GILLANDERS	EQ	31-May-2023	68.40	69.70	70.15	66.40	66.60	66.70	68.28	11331	7.74	322	6134	54.13
GILLETTE	EQ	31-May-2023	4400.05	4420.10	4497.00	4272.60	4408.75	4383.40	4386.00	217733	9549.76	15004	188219	86.44
GILT5YBEES	EQ	31-May-2023	52.37	52.36	52.48	52.36	52.45	52.45	52.44	226774	118.92	272	205857	90.78
GINNIFILA	EQ	31-May-2023	21.85	21.85	22.00	21.55	21.70	21.80	21.78	20828	4.54	153	13424	64.45
GIPCL	EQ	31-May-2023	96.80	97.00	97.55	93.90	94.65	94.55	95.15	607532	578.08	5639	411526	67.74
GIRIRAJ	SM	31-May-2023	194.55	204.25	204.25	204.25	204.25	204.25	204.25	600	1.23	1	600	100.00
GISOLUTION	BE	31-May-2023	22.20	21.10	21.10	21.10	21.10	21.10	21.10	7700	1.62	83	-	-
GKWLIMITED	EQ	31-May-2023	539.00	524.05	543.95	524.05	542.70	542.20	536.79	142	0.76	43	83	58.45
GLAND	EQ	31-May-2023	907.70	908.50	927.60	902.00	921.90	924.05	919.87	277597	2553.54	14997	178230	64.20
GLAXO	EQ	31-May-2023	1306.55	1306.55	1314.85	1303.75	1307.00	1305.35	1305.74	32350	422.41	3004	26195	80.97
GLENMARK	EQ	31-May-2023	595.45	593.95	601.80	591.75	596.20	597.75	596.77	637663	3805.37	18238	395988	62.10
GLOBAL	EQ	31-May-2023	186.50	186.50	204.80	185.05	198.50	199.55	194.67	169498	329.96	3910	66830	39.43
GLOBALVECT	EQ	31-May-2023	59.90	59.90	61.10	58.05	58.80	58.35	59.32	23670	14.04	306	12738	53.81
GLOBE	EQ	31-May-2023	2.90	2.95	2.95	2.85	2.95	2.90	2.91	531998	15.46	285	312629	58.77
GLOBUSSPR	EQ	31-May-2023	1011.05	1010.00	1026.75	1006.00	1011.00	1010.95	1013.94	90139	913.95	7193	33062	36.68
GLS	EQ	31-May-2023	536.95	533.10	547.50	531.30	543.50	540.50	541.26	89834	486.23	4429	45418	50.56
GMBREW	EQ	31-May-2023	557.85	557.85	566.50	553.55	558.60	561.05	560.28	32836	183.97	1333	22938	69.86
GMDCLTD	EQ	31-May-2023	163.45	170.00	172.50	166.55	168.05	167.75	169.24	3514434	5947.75	22621	1508914	42.93
GMMPFAUDLR	EQ	31-May-2023	1455.45	1460.00	1485.80	1450.40	1473.35	1471.15	1464.31	209209	3063.47	14186	158726	75.87
GMRINFRA	EQ	31-May-2023	40.85	40.95	41.25	40.30	40.65	40.50	40.72	14188091	5777.66	15423	6968887	49.12
GMRP&UI	EQ	31-May-2023	17.05	16.90	17.20	16.70	17.00	16.85	16.89	307993	52.01	814	253113	82.18
GNA	EQ	31-May-2023	739.60	736.00	747.65	731.00	735.70	732.85	736.50	40035	294.86	3246	27705	69.20
GNFC	EQ	31-May-2023	595.50	595.45	597.45	585.50	589.00	588.45	589.43	775336	4570.03	22016	327727	42.27
GOACARBON	EQ	31-May-2023	475.25	475.00	483.95	470.10	471.00	471.55	476.33	23141	110.23	1174	9530	41.18
GOCLCORP	EQ	31-May-2023	321.90	316.00	323.00	306.60	320.00	317.25	314.89	30258	95.28	2995	14883	49.19
GOCOLORS	EQ	31-May-2023	1097.10	1087.05	1108.00	1069.10	1084.00	1078.90	1081.97	24432	264.35	3687	12911	52.84
GODFRYPHLP	EQ	31-May-2023	1745.95	1749.00	1759.35	1722.10	1742.95	1741.60	1739.98	45526	792.14	4572	22181	48.72
GODHA	EQ	31-May-2023	1.45	1.40	1.40	1.40	1.40	1.40	1.40	219457	3.07	289	219457	100.00
GODHA-RE	BE	31-May-2023	0.10	0.05	0.10	0.05	0.10	0.10	0.07	12862494	9.50	1709	-	-
GODREJAGRO	EQ	31-May-2023	428.80	429.35	441.50	425.00	432.85	430.00	428.78	64420	276.22	2514	44620	69.26
GODREJCP	EQ	31-May-2023	1047.15	1042.70	1065.00	1040.60	1061.85	1058.35	1055.75	1442220	15226.30	38301	1128556	78.25
GODREJIND	EQ	31-May-2023	476.40	476.95	485.00	474.90	481.75	479.80	478.65	310986	1488.54	9936	196150	63.07
GODREJPROP	EQ	31-May-2023	1385.95	1384.20	1395.00	1364.00	1395.00	1390.30	1382.79	890001	12306.86	40307	480450	53.98
GOKEX	EQ	31-May-2023	416.55	417.00	445.00	415.10	437.45	438.70	431.88	1180728	5099.29	34138	516666	43.76
GOKUL	EQ	31-May-2023	30.05	30.05	30.15	29.55	29.90	29.80	29.85	43022	12.84	626	28593	66.46
GOKULAGRO	EQ	31-May-2023	100.35	100.45	100.50	99.30	100.15	100.00	99.95	84447	84.41	1597	62014	73.44
GOLDBEES	EQ	31-May-2023	51.14	51.48	51.49	51.01	51.23	51.13	51.30	3035185	1557.18	16354	2187336	72.07
GOLDIAM	EQ	31-May-2023	132.00	131.85	133.00	130.90	131.00	131.40	131.81	116985	154.20	1842	74764	63.91
GOLDSHARE	EQ	31-May-2023	51.25	51.45	51.65	51.10	51.30	51.30	51.34	61609	31.63	408	49922	81.03
GOLDSTAR	SM	31-May-2023	9.30	9.65	9.70	9.65	9.70	9.70	9.68	36000	3.48	2	36000	100.00
GOLDTECH	EQ	31-May-2023	63.95	65.00	65.05	62.20	62.50	63.05	64.09	33641	21.56	308	22621	67.24
GOODLUCK	EQ	31-May-2023	445.70	448.20	478.40	439.70	477.00	474.65	461.75	523506	2417.29	12839	305453	58.35
GOODYEAR	EQ	31-May-2023	1210.40	1210.40	1227.00	1206.05	1212.20	1215.10	1215.50	42437	515.82	5254	16318	38.45
GOYALALUM	EQ	31-May-2023	14.80	14.10	14.10	14.10	14.10	14.10	14.10	181808	25.63	605	181808	100.00
GPIL	EQ	31-May-2023	359.70	360.00	362.10	355.10	359.95	359.60	359.59	251999	906.16	7017	163653	64.94
GPPL	EQ	31-May-2023	107.00	107.15	107.85	105.80	107.55	107.50	107.05	827785	886.16	7838	359819	43.47
GPTINFRA	EQ	31-May-2023	56.05	55.15	58.00	55.15	56.50	56.80	56.84	101172	57.50	831	75914	75.03
GRANULES	EQ	31-May-2023	281.95	281.40	284.40	279.85	282.00	281.95	282.36	785679	2218.41	9992	379814	48.34
GRAPHITE	EQ	31-May-2023	321.10	310.00	327.15	310.00	326.10	325.25	321.99	1047159	3371.77	19077	319539	30.51
GRASIM	EQ	31-May-2023	1725.15	1723.50	1733.50	1696.15	1700.00	1718.35	1719.08	1212477	20843.41	31490	936012	77.20
GRAUWEIL	EQ	31-May-2023	106.30	106.30	107.00	104.95	106.25	106.35	106.01	531443	563.41	4281	234961	44.21
GRAVITA	EQ	31-May-2023	603.00	603.00	617.55	598.15	617.00	615.15	609.96	399302	2435.56	15082	149847	37.53
GREAVESCOT	EQ	31-May-2023	132.20	132.90	134.95	130.00	130.35	130.40	131.69	2415830	3181.30	20939	1315346	54.45
GREENLAM	EQ	31-May-2023	361.70	360.60	377.40	358.00	372.05	374.90	370.67	113352	420.17	3809	59734	52.70
GREENPANEL	EQ	31-May-2023	318.35	319.00	326.75	315.40	326.10	325.10	320.80	535996	1719.50	11686	325708	60.77
GREENPLY	EQ	31-May-2023	163.30	159.35	160.00	154.40	155.90	156.25	156.69	408502	640.10	7964	208151	50.95
GREENPOWER	EQ	31-May-2023	8.95	9.00	9.20	8.80	9.05	9.05	9.03	5444865	491.44	3368	1784492	32.77
GRINDWELL	EQ	31-May-2023	2121.15	2134.50	2134.50	2061.30	2099.90	2087.05	2093.30	22178	464.25	4276	13698	61.76
GRINFRA	EQ	31-May-2023	1157.85	1160.00	1273.60	1156.05	1273.60	1259.90	1226.96	145401	1784.01	10696	72513	49.87
GRMOVER	EQ	31-May-2023	159.90	161.90	170.55	159.00	169.00	168.20	163.31	145368	237.40	2747	77377	53.23
GROBTEA	EQ	31-May-2023	741.45	755.00	808.00	755.00	808.00	775.85	775.86	89	0.69	8	89	100.00
GRPLTD	EQ	31-May-2023	3502.10	3599.00	3677.20	3487.55	3677.20	3630.45	3571.94	1176	42.01	167	1069	90.90
GRSE	EQ	31-May-2023	457.45	460.05	468.30	451.05	455.00	454.80	457.56	327333	1497.74	9574	136137	41.59
GRWRHITECH	EQ	31-May-2023	667.75	674.45	686.00	663.80	670.65	674.10	673.69	25810	173.88	2708	12707	49.23
GSFC	EQ	31-May-2023	160.30	160.05	160.25	156.05	157.00	157.35	157.57	3060997	4823.31	21545	1781302	58.19
GSLSU	EQ	31-May-2023	189.15	190.00	191.65	178.65	179.50	180.95	184.94	203520	376.38	5014	55335	27.19
GSPL	EQ	31-May-2023	303.35	303.00	303.35	297.05	300.50	300.50	300.37	396888	1192.13	6687	225029	56.70
GSS	EQ	31-May-2023	185.65	185.00	188.90	183.60	186.75	186.25	185.78	82172	152.66	706	55540	67.59
GSTL	SM	31-May-2023	94.00	94.10	94.10	94.10	94.10	94.10	94.10	2000	1.88	2	2000	100.00
GTL	EQ	31-May-2023	5.70	5.65	5.70	5.50	5.60	5.60	5.59	424953	23.75	670	254734	59.94
GTLINFRA	EQ	31-May-2023	0.75	0.80	0.80	0.75	0.80	0.80	0.78	6527370	50.80	4105	3338388	51.14
GTPL	EQ	31-May-2023	106.35	106.75	106.90	105.15	105.85	106.00	106.04	16516	17.51	449	9079	54.97
GUFICBIO	EQ	31-May-2023	200.35	202.90	203.00	197.50	198.80	198.70	199.95	74446	148.86	3183	47744	64.13
GUJALKALI	EQ	31-May-2023	653.25	654.00	656.75	644.40	648.50	648.55	648.08	65254	422.90	3676	32559	49.90
GUJAPOLLO	EQ	31-May-2023	198.05	199.95	199.95	195.05	196.00	196.80	197.47	8953	17.68	332	7129	79.63
GUJGASLTD	EQ	31-May-2023	503.10	502.40	508.40	500.10	508.00	506.60	505.85	903085	4568.26	16222	558920	61.89
GUJRAFFIA	BE	31-May-2023	28.65	28.65	28.65	28.65	28.65	28.65	28.65	13	0.00	5	-	-
GULFOILLUB	EQ	31-May-2023	453.65	451.00	463.60	451.00	455.10	455.20	457.01	27211	124.36	1762	18175	66.79
GULFPETRO	EQ	31-May-2023	36.95	36.95	36.95	36.10	36.40	36.35	36.31	31168	11.32	276	21046	67.52
GULPOLY	EQ	31-May-2023	250.95	251.00	260.00	250.15	257.00	256.45	253.76	51827	131.52	2183	27154	52.39
GVKPIL	EQ	31-May-2023	2.40	2.45	2.50	2.35	2.50	2.45	2.42	1763269	42.62	1164	1232713	69.91
HAL	EQ	31-May-2023	3102.15	3138.00	3185.00	3033.00	3125.00	3117.05	3111.58	11754368	365746.60	174922	7838943	66.69
HAPPSTMNDS	EQ	31-May-2023	895.95	898.65	933.55	893.00	920.00	920.50	913.29	523030	4776.76	23790	333724	63.81
HARDWYN	EQ	31-May-2023	412.90	418.80	434.90	415.45	433.90	432.45	426.54	104440	445.47	8608	41447	39.68
HARIOMPIPE	EQ	31-May-2023	620.05	639.00	639.95	604.00	629.00	632.95	628.80	202243	1271.70	8815	107831	53.32
HARRMALAYA	EQ	31-May-2023	119.75	121.60	121.60	118.50	118.90	118.95	119.70	20712	24.79	364	14807	71.49
HARSHA	EQ	31-May-2023	427.50	427.50	431.70	424.05	427.80	425.85	427.38	64324	274.91	3532	30827	47.92
HATHWAY	EQ	31-May-2023	13.70	13.70	13.90	13.60	13.75	13.70	13.74	1604276	220.39	2114	584864	36.46
HATSUN	EQ	31-May-2023	878.50	878.50	886.85	873.05	885.30	881.20	879.84	5437	47.84	1128	2880	52.97
HAVELLS	EQ	31-May-2023	1288.35	1283.50	1318.25	1280.05	1310.00	1307.95	1307.97	2068480	27055.10	57476	1426234	68.95
HAVISHA	BE	31-May-2023	1.65	1.60	1.70	1.60	1.70	1.70	1.68	29909	0.50	57	-	-
HBANKETF	EQ	31-May-2023	447.14	448.55	448.55	442.96	446.58	446.47	445.81	2254	10.05	138	2005	88.95
HBLPOWER	EQ	31-May-2023	105.25	105.30	107.65	104.20	107.35	107.25	106.05	1911046	2026.69	10581	755411	39.53
HBSL	EQ	31-May-2023	47.45	48.00	48.00	46.85	47.05	47.05	47.17	3358	1.58	61	1920	57.18
HCC	EQ	31-May-2023	17.85	17.85	18.55	17.70	18.00	18.10	18.15	23623657	4287.44	11136	6832127	28.92
HCG	EQ	31-May-2023	308.15	309.90	317.00	303.20	316.00	315.40	312.36	279789	873.95	4986	170847	61.06
HCL-INSYS	EQ	31-May-2023	13.70	13.75	13.80	13.55	13.70	13.65	13.64	174032	23.75	848	93362	53.65
HCLTECH	EQ	31-May-2023	1135.85	1134.80	1153.35	1132.10	1144.00	1145.10	1145.58	5967930	68367.38	133776	4575927	76.68
HDFC	EQ	31-May-2023	2693.35	2678.00	2685.40	2637.10	2644.70	2640.40	2643.97	17183308	454321.18	212195	14652872	85.27
HDFC	W3	31-May-2023	515.10	501.55	501.55	463.60	473.55	471.15	471.00	233400	1099.31	350	199800	85.60
HDFCAMC	EQ	31-May-2023	1951.10	1960.00	1970.00	1936.15	1955.30	1963.05	1956.05	463685	9069.93	26398	118962	25.66
HDFCBANK	EQ	31-May-2023	1636.75	1629.90	1634.95	1604.65	1611.20	1610.85	1613.25	21667135	349545.12	291055	6642898	30.66
HDFCBSE500	EQ	31-May-2023	27.29	27.29	27.29	26.60	27.25	27.25	27.06	2344	0.63	85	1769	75.47
HDFCGROWTH	EQ	31-May-2023	93.14	93.25	93.69	93.21	93.68	93.67	93.55	415	0.39	29	241	58.07
HDFCLIFE	EQ	31-May-2023	585.15	603.00	603.70	584.25	593.30	592.35	592.04	10027475	59366.81	109999	5015600	50.02
HDFCLOWVOL	EQ	31-May-2023	138.88	139.42	139.50	139.42	139.50	139.50	139.50	108	0.15	9	105	97.22
HDFCMFGETF	EQ	31-May-2023	52.59	52.89	52.94	52.51	52.70	52.61	52.77	265245	139.98	1317	169216	63.80
HDFCMID150	EQ	31-May-2023	129.22	129.22	129.22	124.95	126.40	126.37	126.14	7163	9.04	70	7140	99.68
HDFCMOMENT	EQ	31-May-2023	203.83	204.59	205.00	203.00	203.71	203.71	204.43	3006	6.15	29	2597	86.39
HDFCNEXT50	EQ	31-May-2023	420.09	418.38	422.45	418.16	422.45	421.79	419.82	867	3.64	31	528	60.90
HDFCNIF100	EQ	31-May-2023	186.01	186.01	187.00	185.08	186.38	185.41	185.66	486	0.90	43	433	89.09
HDFCNIFETF	EQ	31-May-2023	202.63	202.26	202.32	201.03	201.77	201.73	201.60	25266	50.94	344	19140	75.75
HDFCNIFIT	EQ	31-May-2023	292.59	293.21	296.62	293.21	295.98	295.98	294.53	1569	4.62	27	1228	78.27
HDFCPVTBAN	EQ	31-May-2023	225.49	224.99	225.50	224.41	225.50	225.46	225.00	104	0.23	20	35	33.65
HDFCQUAL	EQ	31-May-2023	41.80	41.80	41.89	41.61	41.69	41.72	41.77	4984	2.08	40	3488	69.98
HDFCSENETF	EQ	31-May-2023	688.48	688.24	688.24	682.84	686.00	684.72	685.05	3945	27.03	178	3159	80.08
HDFCSILVER	EQ	31-May-2023	69.96	70.38	70.58	69.51	70.08	70.05	69.85	78046	54.51	349	53448	68.48
HDFCSML250	EQ	31-May-2023	98.73	98.82	101.70	98.51	99.64	99.06	98.95	110694	109.53	656	74695	67.48
HDFCVALUE	EQ	31-May-2023	97.39	97.69	97.69	96.03	97.23	96.80	97.13	1880	1.83	57	1075	57.18
HEADSUP	EQ	31-May-2023	12.80	12.75	12.90	12.30	12.55	12.60	12.64	135091	17.07	893	68408	50.64
HEALTHY	EQ	31-May-2023	8.20	8.20	8.32	8.20	8.31	8.29	8.27	60285	4.98	257	23704	39.32
HECPROJECT	EQ	31-May-2023	35.15	35.15	35.20	33.80	34.40	34.20	34.54	1572	0.54	45	851	54.13
HEG	EQ	31-May-2023	1122.95	1118.95	1165.00	1113.30	1156.00	1156.25	1149.02	207118	2379.83	11426	64666	31.22
HEIDELBERG	EQ	31-May-2023	168.10	166.70	172.00	166.70	171.30	171.70	170.00	138153	234.87	4220	68084	49.28
HEMIPROP	EQ	31-May-2023	95.00	94.05	96.25	94.05	96.00	95.70	95.53	322436	308.01	1801	202448	62.79
HERANBA	EQ	31-May-2023	326.95	324.00	334.05	323.00	325.65	324.65	327.67	63994	209.69	4582	32030	50.05
HERCULES	EQ	31-May-2023	275.40	278.15	280.35	267.55	271.60	273.80	271.87	200335	544.65	6774	36233	18.09
HERITGFOOD	EQ	31-May-2023	212.45	215.30	218.90	213.05	215.80	215.75	215.16	335003	720.80	6312	143817	42.93
HEROMOTOCO	EQ	31-May-2023	2779.15	2779.05	2787.00	2739.05	2760.90	2759.90	2761.72	773286	21355.97	30663	584651	75.61
HESTERBIO	EQ	31-May-2023	1648.50	1664.95	1665.00	1634.50	1641.00	1648.65	1645.06	5177	85.16	466	3118	60.23
HEUBACHIND	EQ	31-May-2023	313.80	318.00	318.00	311.55	314.00	313.70	314.24	10590	33.28	711	5858	55.32
HEXATRADEX	EQ	31-May-2023	142.20	143.00	150.00	142.70	143.10	146.40	145.06	862	1.25	65	666	77.26
HFCL	EQ	31-May-2023	63.35	63.30	64.90	62.80	64.70	64.70	63.88	4363560	2787.60	13102	2215250	50.77
HGINFRA	EQ	31-May-2023	896.60	898.00	913.85	893.00	906.35	905.55	903.84	95019	858.82	7350	54726	57.59
HGS	EQ	31-May-2023	1123.60	1126.20	1139.85	1123.65	1125.00	1128.65	1130.65	11223	126.89	1893	6389	56.93
HIKAL	EQ	31-May-2023	307.80	308.45	308.45	301.00	305.00	305.25	304.20	872277	2653.51	15114	230140	26.38
HIL	EQ	31-May-2023	2715.40	2736.00	2865.90	2731.00	2805.05	2812.70	2811.61	75985	2136.40	13903	31388	41.31
HILTON	EQ	31-May-2023	158.65	158.25	166.00	158.25	164.95	164.80	162.91	318476	518.84	2262	144425	45.35
HIMATSEIDE	EQ	31-May-2023	86.40	90.90	94.80	89.60	93.35	94.00	93.07	4325100	4025.17	32657	1814958	41.96
HINDALCO	EQ	31-May-2023	413.10	410.50	410.70	404.35	407.50	405.90	406.53	22945527	93280.94	123809	17663851	76.98
HINDCOMPOS	EQ	31-May-2023	314.65	318.60	321.95	312.05	314.10	315.25	316.10	16135	51.00	790	9974	61.82
HINDCON	EQ	31-May-2023	88.30	87.20	88.75	86.45	88.35	87.35	87.09	11877	10.34	384	8126	68.42
HINDCOPPER	EQ	31-May-2023	111.10	111.00	113.50	109.50	113.00	113.25	111.90	10170176	11380.01	35114	4600861	45.24
HINDMOTORS	EQ	31-May-2023	13.90	13.90	15.25	13.85	14.40	14.35	14.64	965066	141.24	2108	535586	55.50
HINDOILEXP	EQ	31-May-2023	178.75	179.00	183.90	176.75	181.85	181.55	181.43	769075	1395.34	7995	263311	34.24
HINDPETRO	EQ	31-May-2023	256.90	258.35	264.20	256.20	262.65	260.90	261.31	10030345	26210.31	45621	7354993	73.33
HINDUNILVR	EQ	31-May-2023	2656.55	2656.55	2680.00	2638.00	2667.65	2667.55	2663.64	3388305	90252.15	105365	2590949	76.47
HINDWAREAP	EQ	31-May-2023	509.10	509.10	520.60	503.00	516.75	512.70	511.68	157578	806.29	5888	83666	53.09
HINDZINC	EQ	31-May-2023	306.65	306.65	307.15	304.40	306.70	306.00	305.74	343628	1050.62	11005	232593	67.69
HIRECT	EQ	31-May-2023	289.70	293.00	297.50	283.05	292.00	291.80	291.56	51975	151.54	2874	17402	33.48
HISARMETAL	EQ	31-May-2023	139.00	141.05	142.20	137.35	139.50	139.80	139.80	26368	36.86	601	16421	62.28
HITECH	EQ	31-May-2023	76.15	76.90	78.00	74.25	76.00	75.60	76.24	892063	680.07	6238	483891	54.24
HITECHCORP	EQ	31-May-2023	196.10	196.10	198.90	191.55	195.95	194.40	194.98	6094	11.88	213	3956	64.92
HITECHGEAR	EQ	31-May-2023	269.10	272.15	279.40	268.00	272.85	273.10	272.98	10812	29.51	388	7242	66.98
HLEGLAS	EQ	31-May-2023	615.90	618.90	621.85	613.05	618.00	617.75	617.17	44434	274.23	4309	20156	45.36
HLVLTD	EQ	31-May-2023	11.75	11.90	12.25	11.55	11.60	11.70	11.95	874357	104.47	1729	419174	47.94
HMT	BZ	31-May-2023	27.60	28.95	28.95	28.95	28.95	28.95	28.95	5043	1.46	32	-	-
HMVL	EQ	31-May-2023	66.75	66.75	67.80	64.90	66.50	66.90	66.51	188329	125.25	2411	105131	55.82
HNDFDS	EQ	31-May-2023	564.80	570.00	573.25	562.10	568.10	567.75	566.60	54316	307.75	4156	43993	80.99
HNGSNGBEES	EQ	31-May-2023	269.97	269.97	269.97	263.85	264.90	264.91	265.67	87531	232.55	1874	66225	75.66
HOMEFIRST	EQ	31-May-2023	710.00	713.70	724.95	705.30	724.90	720.90	718.03	305206	2191.47	14384	215016	70.45
HOMESFY	SM	31-May-2023	420.10	412.00	420.00	408.00	410.00	410.00	415.71	2100	8.73	6	1800	85.71
HONAUT	EQ	31-May-2023	40287.15	40287.15	40399.90	39904.40	40042.95	40054.60	40184.29	992	398.63	766	439	44.25
HONDAPOWER	EQ	31-May-2023	2229.55	2231.95	2279.75	2201.05	2219.95	2219.00	2231.74	8859	197.71	2001	3439	38.82
HOVS	EQ	31-May-2023	46.35	47.00	47.00	44.65	45.25	45.25	45.40	8590	3.90	175	5375	62.57
HPAL	EQ	31-May-2023	426.15	428.00	430.00	421.05	424.80	421.65	426.14	55871	238.09	3828	15767	28.22
HPIL	EQ	31-May-2023	92.10	92.10	94.40	89.00	90.90	91.05	91.84	5099	4.68	103	4975	97.57
HPL	EQ	31-May-2023	93.10	93.00	94.75	92.95	93.70	93.40	93.81	122972	115.36	2121	53771	43.73
HSCL	EQ	31-May-2023	125.95	125.75	129.20	124.20	127.65	127.85	127.31	3420656	4354.85	16274	1181856	34.55
HTMEDIA	EQ	31-May-2023	19.70	19.70	19.95	19.30	19.30	19.40	19.49	126388	24.63	661	86616	68.53
HUBTOWN	EQ	31-May-2023	42.25	41.05	42.45	40.40	41.50	41.10	41.32	127939	52.87	1029	75488	59.00
HUDCO	EQ	31-May-2023	57.10	57.20	57.45	56.40	57.35	57.15	56.96	6342338	3612.74	15080	2230087	35.16
HUDCO	N5	31-May-2023	1102.95	1104.01	1104.01	1104.01	1104.01	1104.01	1104.01	100	1.10	1	100	100.00
HUDCO	N8	31-May-2023	1151.00	1156.79	1156.79	1151.00	1151.00	1151.00	1151.05	110	1.27	3	110	100.00
HUDCO	N9	31-May-2023	1161.00	1164.10	1169.00	1164.10	1165.00	1165.00	1165.11	658	7.67	8	638	96.96
HUDCO	ND	31-May-2023	1195.10	1195.00	1198.90	1195.00	1195.00	1195.00	1197.28	60	0.72	5	60	100.00
HUDCO	NE	31-May-2023	1330.00	1329.98	1329.98	1322.50	1324.00	1325.35	1325.34	176	2.33	12	160	90.91
HUHTAMAKI	EQ	31-May-2023	285.60	280.00	287.00	274.10	281.40	285.20	281.74	212381	598.37	9230	121900	57.40
HYBRIDFIN	BE	31-May-2023	9.20	9.15	9.15	8.75	8.90	8.90	8.89	2321	0.21	21	-	-
IBMFNIFTY	EQ	31-May-2023	191.11	188.10	193.89	188.10	190.00	190.00	191.10	491	0.94	59	276	56.21
IBREALEST	EQ	31-May-2023	66.45	62.50	67.95	62.50	67.00	67.25	66.16	14552497	9628.26	31265	4843273	33.28
IBUCCREDIT	NB	31-May-2023	960.00	902.00	925.00	902.00	925.00	925.00	923.13	295	2.72	7	295	100.00
IBUCCREDIT	ND	31-May-2023	806.00	816.00	816.00	816.00	816.00	816.00	816.00	32	0.26	1	32	100.00
IBUCCREDIT	NO	31-May-2023	980.00	991.00	991.00	979.00	990.00	990.00	988.22	569	5.62	11	568	99.82
IBULHSGFIN	EQ	31-May-2023	115.40	115.40	115.55	113.40	115.00	115.15	114.46	7852031	8987.63	26049	2765260	35.22
IBULHSGFIN	N8	31-May-2023	929.40	960.00	960.00	960.00	960.00	960.00	960.00	51	0.49	2	51	100.00
IBULHSGFIN	NG	31-May-2023	1018.20	1043.80	1043.80	1043.80	1043.80	1043.80	1043.80	1	0.01	1	1	100.00
IBULHSGFIN	NH	31-May-2023	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	10	0.10	1	10	100.00
IBULHSGFIN	Y3	31-May-2023	970.00	970.00	970.00	965.00	970.00	970.00	969.62	13	0.13	5	12	92.31
IBULHSGFIN	YN	31-May-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	172	1.72	10	172	100.00
IBULHSGFIN	YT	31-May-2023	970.00	970.00	970.00	970.00		970.00	970.00	40	0.39	1	40	100.00
IBULHSGFIN	YX	31-May-2023	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	10	0.10	5	10	100.00
IBULHSGFIN	Z2	31-May-2023	955.00	987.00	987.00	969.00	969.00	969.00	983.40	25	0.25	2	25	100.00
IBULHSGFIN	Z7	31-May-2023	955.00	870.10	870.10	870.10	870.10	870.10	870.10	10	0.09	1	10	100.00
IBULHSGFIN	ZK	31-May-2023	959.99	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IBULHSGFIN	ZP	31-May-2023	931.10	950.00	950.00	950.00	950.00	950.00	950.00	2	0.02	1	2	100.00
ICDSLTD	BE	31-May-2023	27.45	26.35	28.40	26.35	28.40	28.35	26.39	512	0.14	6	-	-
ICEMAKE	EQ	31-May-2023	349.15	366.60	366.60	359.85	366.60	366.60	366.19	107964	395.35	747	91279	84.55
ICICI10GS	EQ	31-May-2023	216.00	216.10	216.80	216.10	216.30	216.30	216.54	36	0.08	18	0	0.00
ICICI500	EQ	31-May-2023	26.51	26.51	26.51	26.31	26.47	26.45	26.38	36028	9.50	392	18807	52.20
ICICI5GSEC	EQ	31-May-2023	52.51	52.40	53.00	52.40	52.52	52.52	52.51	2591	1.36	19	2560	98.80
ICICIALPLV	EQ	31-May-2023	185.75	185.47	186.15	185.00	186.05	185.80	186.02	151529	281.87	484	108962	71.91
ICICIAUTO	EQ	31-May-2023	143.37	144.00	144.00	142.23	143.79	143.27	142.65	500495	713.96	211	495809	99.06
ICICIB22	EQ	31-May-2023	64.13	64.80	64.80	63.23	63.44	63.47	63.59	316341	201.18	2223	235534	74.46
ICICIBANK	EQ	31-May-2023	949.95	949.50	952.00	940.50	951.30	949.15	946.37	27254425	257926.57	196047	12163846	44.63
ICICIBANKN	EQ	31-May-2023	44.64	44.63	44.67	44.18	44.50	44.47	44.33	87967	38.99	470	45351	51.55
ICICIBANKP	EQ	31-May-2023	224.19	224.66	224.66	222.00	223.67	223.79	223.25	5783	12.91	205	4452	76.98
ICICICOMMO	EQ	31-May-2023	59.00	59.97	59.97	58.32	58.32	58.44	58.51	19427	11.37	217	15687	80.75
ICICICONSU	EQ	31-May-2023	80.50	80.50	81.01	80.21	81.01	80.83	80.62	29293	23.62	24	8784	29.99
ICICIFIN	EQ	31-May-2023	17.82	17.80	17.82	17.70	17.82	17.80	17.75	36024	6.39	77	28058	77.89
ICICIFMCG	EQ	31-May-2023	525.08	528.82	528.82	521.01	527.00	525.57	524.09	7464	39.12	220	5775	77.37
ICICIGI	EQ	31-May-2023	1184.65	1182.50	1193.10	1169.25	1181.65	1182.10	1181.35	923876	10914.21	32562	582802	63.08
ICICIGOLD	EQ	31-May-2023	52.62	52.71	53.15	52.54	52.85	52.72	52.84	323397	170.88	6214	252457	78.06
ICICIINFRA	EQ	31-May-2023	55.74	55.67	55.67	55.17	55.42	55.58	55.57	9341	5.19	51	6744	72.20
ICICILIQ	EQ	31-May-2023	999.99	999.90	1000.01	999.61	999.99	999.99	1000.00	139935	1399.35	243	113294	80.96
ICICILOVOL	EQ	31-May-2023	150.08	151.48	151.48	150.16	150.21	150.35	150.77	55231	83.27	734	49105	88.91
ICICIM150	EQ	31-May-2023	128.15	128.15	128.95	128.00	128.60	128.73	128.37	14040	18.02	756	11228	79.97
ICICIMCAP	EQ	31-May-2023	104.92	105.18	106.00	104.50	105.40	105.92	105.02	8478	8.90	136	6665	78.62
ICICIMOM30	EQ	31-May-2023	20.72	20.59	20.69	20.55	20.65	20.65	20.61	5852	1.21	46	3773	64.47
ICICINF100	EQ	31-May-2023	202.02	202.16	202.16	195.95	201.85	201.79	201.68	6336	12.78	577	5771	91.08
ICICINIFTY	EQ	31-May-2023	203.15	203.15	203.70	201.85	202.35	202.49	202.75	440898	893.93	8670	339341	76.97
ICICINV20	EQ	31-May-2023	105.75	106.68	106.68	105.05	105.05	105.20	105.46	24124	25.44	865	17434	72.27
ICICINXT50	EQ	31-May-2023	43.24	43.72	43.72	42.81	43.45	43.41	43.31	96806	41.93	664	84383	87.17
ICICIPHARM	EQ	31-May-2023	82.36	82.42	83.07	82.42	82.71	82.93	82.83	11861	9.82	105	9268	78.14
ICICIPRULI	EQ	31-May-2023	467.55	466.95	469.05	462.85	466.40	466.00	466.05	1846067	8603.68	30746	1154755	62.55
ICICISENSX	EQ	31-May-2023	694.95	695.80	695.80	691.31	694.00	693.97	693.36	1567	10.86	125	1020	65.09
ICICISILVE	EQ	31-May-2023	72.53	72.53	73.11	72.00	72.68	72.66	72.61	148376	107.74	832	93862	63.26
ICICITECH	EQ	31-May-2023	30.48	30.68	30.69	30.21	30.60	30.54	30.58	193090	59.05	623	83806	43.40
ICIL	EQ	31-May-2023	157.45	167.00	177.75	160.30	172.80	172.95	172.57	6133141	10584.08	63732	1066144	17.38
ICRA	EQ	31-May-2023	4926.25	4926.25	4999.00	4900.00	4995.00	4982.65	4950.55	3870	191.59	697	2983	77.08
IDBI	EQ	31-May-2023	54.90	54.95	55.80	54.60	55.10	55.05	55.08	4177539	2301.00	8507	1415310	33.88
IDBIGOLD	EQ	31-May-2023	5503.60	5482.25	5569.85	5482.25	5533.00	5529.20	5525.63	181	10.00	49	156	86.19
IDEA	EQ	31-May-2023	7.10	7.15	7.25	6.95	7.15	7.20	7.09	101093940	7164.99	69530	39278755	38.85
IDFC	EQ	31-May-2023	99.15	99.40	99.60	97.30	98.55	99.20	98.84	9223491	9116.16	26671	5417487	58.74
IDFCFIRSTB	EQ	31-May-2023	71.65	71.70	72.00	70.50	71.95	71.65	71.26	25124618	17904.79	61684	10482672	41.72
IDFNIFTYET	EQ	31-May-2023	197.91	194.00	198.33	194.00	198.05	197.89	197.35	72	0.14	17	36	50.00
IEL	EQ	31-May-2023	7.80	7.95	7.95	7.50	7.70	7.65	7.61	269489	20.50	616	165764	61.51
IEX	EQ	31-May-2023	153.70	153.70	155.05	152.70	153.10	153.00	153.78	1993319	3065.23	22993	1008482	50.59
IFBAGRO	EQ	31-May-2023	490.65	515.90	515.90	495.30	504.00	505.75	505.30	14623	73.89	1167	8702	59.51
IFBIND	EQ	31-May-2023	809.55	813.85	815.30	801.00	803.70	804.45	806.99	15635	126.17	1909	7383	47.22
IFCI	EQ	31-May-2023	11.05	11.00	11.45	10.95	11.05	11.05	11.14	7899430	879.93	4137	2804807	35.51
IFGLEXPOR	EQ	31-May-2023	293.50	293.60	299.00	292.50	295.00	293.85	295.28	20356	60.11	1441	11689	57.42
IGARASHI	EQ	31-May-2023	440.50	441.90	454.50	436.80	451.80	450.35	447.82	86095	385.55	4620	45848	53.25
IGL	EQ	31-May-2023	479.05	479.00	484.70	477.05	481.90	480.60	480.79	1649163	7929.07	34534	1114741	67.59
IGPL	EQ	31-May-2023	457.95	459.50	462.50	455.90	461.90	461.80	460.06	14193	65.30	722	9808	69.10
IIFCL	N2	31-May-2023	1044.50	1070.61	1070.61	1070.61	1070.61	1070.61	1070.61	5	0.05	1	5	100.00
IIFCL	N4	31-May-2023	1310.00	1300.10	1305.00	1295.00	1305.00	1305.00	1302.93	40	0.52	10	36	90.00
IIFL	EQ	31-May-2023	435.20	437.95	448.00	434.60	447.00	445.80	440.75	2057158	9066.90	26321	1270972	61.78
IIFL	NE	31-May-2023	1003.60	1005.00	1014.00	1004.00	1004.01	1004.79	1004.85	410	4.12	11	205	50.00
IIFL	NF	31-May-2023	1000.00	995.00	998.99	995.00	998.00	998.00	997.10	370	3.69	6	270	72.97
IIFL	NG	31-May-2023	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	212	2.43	5	212	100.00
IIFL	NH	31-May-2023	1047.98	1046.99	1047.00	1046.99	1047.00	1047.00	1047.00	362	3.79	3	362	100.00
IIFL	NJ	31-May-2023	1048.00	1016.01	1016.01	1016.01	1016.01	1016.01	1016.01	25	0.25	1	25	100.00
IIFL	NL	31-May-2023	969.90	969.90	970.00	961.25	970.00	970.00	968.52	87	0.84	9	87	100.00
IIFL	NM	31-May-2023	1040.00	1011.10	1045.00	1011.10	1020.00	1020.00	1024.17	502	5.14	8	351	69.92
IIFL	NO	31-May-2023	983.00	983.20	985.00	983.20	985.00	985.00	984.81	56	0.55	2	56	100.00
IIFL	NS	31-May-2023	965.44	966.00	972.00	966.00	972.00	972.00	969.00	6	0.06	2	3	50.00
IIFL	NU	31-May-2023	942.00	950.00	1010.00	950.00	1010.00	1010.00	998.00	50	0.50	2	50	100.00
IIFLSEC	EQ	31-May-2023	58.55	58.80	58.95	58.05	58.95	58.70	58.67	280922	164.81	1499	152009	54.11
IIHFL	N4	31-May-2023	1060.50	1055.01	1055.01	1055.00	1055.00	1055.00	1055.01	20	0.21	3	20	100.00
IIHFL	N5	31-May-2023	996.50	996.50	1001.00	994.01	994.30	994.30	994.53	425	4.23	11	415	97.65
IIHFL	N6	31-May-2023	1059.66	1080.00	1080.00	1075.00	1080.00	1080.00	1079.94	87	0.94	5	76	87.36
IIHFL	N9	31-May-2023	946.01	959.00	959.00	947.00	949.90	949.90	948.56	140	1.33	5	130	92.86
IIHFL	NC	31-May-2023	946.10	950.00	950.00	949.95	949.95	949.95	949.98	2035	19.33	13	2035	100.00
IITL	EQ	31-May-2023	95.00	95.80	97.00	93.50	95.35	93.95	94.76	10207	9.67	122	7915	77.54
IL&FSENGG	BZ	31-May-2023	11.70	11.60	11.95	11.60	11.65	11.65	11.74	922	0.11	11	-	-
IL&FSTRANS	BZ	31-May-2023	3.50	3.60	3.60	3.40	3.55	3.55	3.49	11329	0.40	43	-	-
IMAGICAA	EQ	31-May-2023	41.45	41.65	42.00	40.50	41.70	41.70	41.36	492932	203.89	2191	276372	56.07
IMFA	EQ	31-May-2023	283.50	283.00	296.90	274.50	293.00	293.45	289.28	290823	841.28	9140	155398	53.43
IMPAL	EQ	31-May-2023	751.70	751.70	755.95	749.65	753.95	751.90	751.92	731	5.50	83	593	81.12
IMPEXFERRO	EQ	31-May-2023	3.15	3.00	3.15	3.00	3.05	3.05	3.04	62254	1.89	156	42280	67.92
INCREDIBLE	EQ	31-May-2023	20.60	20.35	21.00	20.30	20.80	20.35	20.52	2436	0.50	45	2010	82.51
INDBANK	EQ	31-May-2023	25.65	25.65	25.95	25.40	25.70	25.55	25.59	57302	14.66	491	30142	52.60
INDHOTEL	EQ	31-May-2023	385.45	385.00	395.00	381.20	389.00	389.70	388.56	17417007	67675.21	101921	13362555	76.72
INDIACEM	EQ	31-May-2023	199.75	198.05	202.95	198.05	202.20	202.35	201.20	3618973	7281.47	22746	900548	24.88
INDIAGLYCO	EQ	31-May-2023	617.35	618.35	629.05	618.30	623.00	622.50	623.04	85213	530.91	2650	57366	67.32
INDIAMART	EQ	31-May-2023	5502.55	5525.00	5610.70	5495.10	5582.30	5580.55	5575.12	92572	5161.00	13901	30391	32.83
INDIANB	EQ	31-May-2023	269.90	271.00	271.00	268.05	269.70	269.90	269.56	1275798	3439.02	14095	591200	46.34
INDIANCARD	EQ	31-May-2023	230.60	230.65	230.95	226.00	227.05	227.25	227.90	2433	5.54	276	1512	62.15
INDIANHUME	EQ	31-May-2023	140.95	140.90	141.30	139.20	139.40	139.70	139.92	21931	30.69	469	14480	66.03
INDIGO	EQ	31-May-2023	2371.40	2372.40	2394.00	2316.70	2327.00	2372.50	2370.68	3931180	93195.74	73471	3183964	80.99
INDIGOPNTS	EQ	31-May-2023	1466.35	1469.45	1474.95	1441.00	1450.00	1456.25	1455.55	103113	1500.87	8998	42514	41.23
INDIGRID	IV	31-May-2023	134.90	136.30	136.30	134.05	135.51	135.43	134.56	294734	396.58	1482	268216	91.00
INDIGRID	NJ	31-May-2023	1009.55	1012.00	1015.00	1012.00	1012.00	1012.38	1012.37	51	0.52	4	51	100.00
INDIGRID	NL	31-May-2023	1020.00	1028.00	1029.00	1028.00	1029.00	1029.00	1028.05	79	0.81	3	75	94.94
INDNIPPON	EQ	31-May-2023	367.55	367.60	373.85	363.40	371.60	372.65	369.27	17188	63.47	957	11460	66.67
INDOAMIN	EQ	31-May-2023	115.85	115.95	116.10	111.50	114.95	114.60	113.83	162677	185.18	3227	86698	53.29
INDOBORAX	EQ	31-May-2023	125.85	125.50	128.90	124.80	127.50	128.20	127.21	72342	92.03	2053	41512	57.38
INDOCO	EQ	31-May-2023	333.10	333.65	362.20	330.00	349.90	352.15	345.85	118770	410.77	4152	72154	60.75
INDORAMA	EQ	31-May-2023	41.20	41.20	41.65	40.70	41.00	41.05	41.09	26685	10.97	350	16287	61.03
INDOSTAR	BE	31-May-2023	142.95	144.80	146.30	140.60	144.00	144.30	143.92	87865	126.45	403	-	-
INDOTECH	EQ	31-May-2023	351.15	362.45	368.70	351.00	368.70	368.70	366.36	117936	432.07	1925	59284	50.27
INDOTHAI	EQ	31-May-2023	251.35	262.30	262.30	249.35	249.70	252.60	255.67	4264	10.90	337	1334	31.29
INDOWIND	EQ	31-May-2023	11.30	11.10	11.40	10.85	10.95	10.95	11.10	368665	40.92	708	275115	74.62
INDRAMEDCO	BE	31-May-2023	89.20	87.50	89.90	87.50	89.10	89.25	89.09	57851	51.54	488	-	-
INDSWFTLAB	EQ	31-May-2023	71.05	71.75	72.00	68.75	71.80	70.45	70.26	147591	103.69	1560	85924	58.22
INDSWFTLTD	EQ	31-May-2023	9.20	9.65	9.65	9.25	9.65	9.65	9.60	52952	5.08	114	46644	88.09
INDTERRAIN	EQ	31-May-2023	52.80	53.00	54.50	52.75	53.05	53.40	53.78	139534	75.03	1163	74034	53.06
INDUSINDBK	EQ	31-May-2023	1293.25	1289.00	1297.40	1277.25	1283.15	1286.60	1286.91	2764078	35571.21	73327	1381234	49.97
INDUSTOWER	EQ	31-May-2023	156.75	153.25	158.30	152.35	155.90	153.85	154.00	91351515	140677.14	114418	70836173	77.54
INFIBEAM	EQ	31-May-2023	14.40	14.40	15.40	14.40	15.15	15.05	15.05	23452176	3529.23	14968	8713111	37.15
INFINIUM	SM	31-May-2023	274.25	281.00	281.00	270.00	277.00	277.00	275.71	12000	33.09	12	8000	66.67
INFOBEAN	EQ	31-May-2023	459.60	466.00	466.00	456.00	457.45	457.20	458.05	13113	60.06	998	9103	69.42
INFOMEDIA	BE	31-May-2023	4.10	4.00	4.30	4.00	4.30	4.30	4.16	1131	0.05	6	-	-
INFRABEES	EQ	31-May-2023	567.66	568.44	568.44	563.90	563.90	566.70	565.63	8733	49.40	189	5304	60.74
INFY	EQ	31-May-2023	1323.85	1319.85	1331.10	1314.15	1317.80	1318.30	1320.55	17800782	235068.91	180184	12903356	72.49
INGERRAND	EQ	31-May-2023	2748.40	2752.00	2765.90	2714.40	2745.00	2737.80	2731.18	13585	371.03	3452	6357	46.79
INNOVANA	SM	31-May-2023	331.55	348.10	348.10	348.10	348.10	348.10	348.10	73200	254.81	31	73200	100.00
INNOVATIVE	ST	31-May-2023	2.40	2.40	2.40	2.40	2.40	2.40	2.40	3000	0.07	1	3000	100.00
INOXGREEN	EQ	31-May-2023	48.30	47.95	50.00	47.90	49.00	48.80	49.15	915752	450.13	5170	500366	54.64
INOXWIND	EQ	31-May-2023	136.00	133.60	142.00	133.60	140.00	140.00	139.62	3037774	4241.42	19906	883847	29.10
INSECTICID	EQ	31-May-2023	465.40	455.00	458.95	438.00	444.50	444.55	447.64	58515	261.94	4091	37189	63.55
INSPIRISYS	EQ	31-May-2023	64.80	67.30	68.00	64.05	67.00	66.75	67.41	197365	133.04	1026	165458	83.83
INTELLECT	EQ	31-May-2023	569.40	567.50	589.05	565.25	585.05	586.00	581.64	872996	5077.71	26162	292608	33.52
INTENTECH	EQ	31-May-2023	68.15	67.45	67.60	63.25	63.55	63.60	64.24	146298	93.99	1665	103340	70.64
INTLCONV	EQ	31-May-2023	53.20	53.15	55.20	52.10	53.35	53.25	53.67	144517	77.57	1195	79434	54.97
INVENTURE	EQ	31-May-2023	1.90	1.95	2.00	1.90	1.95	1.95	1.93	1556637	30.12	1535	1051966	67.58
IOB	EQ	31-May-2023	24.15	24.15	24.60	23.85	24.40	24.45	24.30	7096258	1724.13	6546	1780998	25.10
IOC	EQ	31-May-2023	90.30	90.40	91.40	89.55	89.90	90.00	90.44	17157711	15517.92	49242	11378354	66.32
IOLCP	EQ	31-May-2023	448.65	443.15	459.70	443.15	451.15	451.20	453.27	206445	935.75	7981	77087	37.34
IONEXCHANG	EQ	31-May-2023	3824.10	3850.00	3865.00	3771.10	3804.00	3815.45	3801.61	27524	1046.36	5813	13629	49.52
IPCALAB	EQ	31-May-2023	687.95	690.00	706.95	685.80	701.00	700.95	701.63	924542	6486.86	34344	406091	43.92
IPL	EQ	31-May-2023	219.60	216.50	220.90	216.50	219.50	217.95	218.68	94350	206.32	3703	48869	51.80
IRB	EQ	31-May-2023	28.15	28.05	28.90	28.00	28.90	28.60	28.41	11900178	3380.90	10212	9484547	79.70
IRBINVIT	IV	31-May-2023	70.84	71.59	72.90	71.00	71.55	71.49	71.88	298958	214.89	1900	246716	82.53
IRCON	EQ	31-May-2023	79.95	80.40	82.25	78.50	81.70	81.15	80.07	20465349	16385.60	43915	7131004	34.84
IRCTC	EQ	31-May-2023	643.75	643.00	650.20	640.00	648.70	649.50	647.31	2740993	17742.75	48783	1009566	36.83
IREDA	N5	31-May-2023	1184.00	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	165	1.94	1	165	100.00
IRFC	EQ	31-May-2023	32.00	32.00	32.30	31.80	32.25	32.20	32.04	25341934	8118.45	33642	6107268	24.10
IRFC	N9	31-May-2023	1034.00	1032.00	1032.00	1031.00	1032.00	1032.00	1031.89	270	2.79	4	270	100.00
IRFC	NA	31-May-2023	1166.00	1166.00	1166.00	1165.20	1165.20	1165.20	1165.27	520	6.06	2	520	100.00
IRFC	NC	31-May-2023	1176.00	1159.60	1159.60	1159.60	1159.60	1159.60	1159.60	11	0.13	1	11	100.00
IRFC	NE	31-May-2023	1200.00	1200.00	1202.00	1184.00	1193.00	1191.78	1191.33	2031	24.20	10	779	38.36
IRFC	NJ	31-May-2023	1164.75	1166.30	1166.30	1165.39	1165.39	1165.39	1165.85	2	0.02	2	1	50.00
IRFC	NK	31-May-2023	1218.00	1218.00	1221.89	1218.00	1221.89	1221.88	1218.99	1663	20.27	24	1663	100.00
IRFC	NN	31-May-2023	1087.79	1087.90	1087.90	1087.72	1087.74	1087.74	1087.79	16	0.17	5	13	81.25
IRIS	EQ	31-May-2023	80.95	80.55	82.80	79.55	80.00	80.25	80.69	12267	9.90	344	7214	58.81
IRISDOREME	EQ	31-May-2023	361.05	364.00	369.45	360.00	368.95	368.25	360.78	54703	197.36	292	40589	74.20
ISEC	EQ	31-May-2023	504.75	504.00	507.20	493.50	495.90	496.05	500.23	166575	833.26	8995	103894	62.37
ISFT	EQ	31-May-2023	135.30	136.40	136.95	135.00	136.40	135.25	135.39	8654	11.72	374	5966	68.94
ISGEC	EQ	31-May-2023	588.85	588.85	604.95	585.05	588.00	589.55	592.97	342835	2032.90	11296	131614	38.39
ISHAN	SM	31-May-2023	25.00	24.30	24.80	23.75	24.80	24.45	24.07	19200	4.62	11	12800	66.67
ISMTLTD	EQ	31-May-2023	74.05	72.50	73.75	72.50	73.10	73.15	73.14	173441	126.85	1344	109800	63.31
ITBEES	EQ	31-May-2023	30.60	30.64	30.77	30.26	30.67	30.61	30.67	3206848	983.68	9234	1966453	61.32
ITC	EQ	31-May-2023	449.90	449.30	452.00	442.45	446.00	445.50	446.12	14272292	63671.20	174471	6768661	47.43
ITDC	EQ	31-May-2023	325.60	324.25	326.00	320.00	322.45	321.90	323.08	20848	67.36	1015	12234	58.68
ITDCEM	EQ	31-May-2023	154.55	155.00	164.80	155.00	164.00	163.35	161.54	3443752	5563.12	27589	1430383	41.54
ITI	EQ	31-May-2023	104.95	104.80	106.75	104.50	105.40	105.30	105.59	238112	251.42	2593	87726	36.84
IVC	EQ	31-May-2023	6.45	6.95	7.20	6.80	7.05	7.05	7.00	1370606	95.97	1798	910996	66.47
IVP	BE	31-May-2023	165.55	164.75	171.00	164.00	168.10	169.20	167.80	6904	11.58	83	-	-
IVZINGOLD	EQ	31-May-2023	5361.00	5395.75	5464.90	5320.30	5420.70	5379.50	5378.46	613	32.97	131	292	47.63
IWEL	EQ	31-May-2023	1582.95	1598.00	1680.00	1590.05	1623.00	1634.10	1630.11	24698	402.60	3172	11960	48.42
IZMO	EQ	31-May-2023	156.30	166.00	171.90	166.00	171.90	171.90	170.84	1262018	2155.97	7301	537942	42.63
J&KBANK	EQ	31-May-2023	55.25	55.25	57.80	54.90	57.60	57.50	56.77	9817783	5573.94	18075	4087331	41.63
JAGRAN	EQ	31-May-2023	69.05	68.35	70.30	67.70	69.35	68.95	69.15	173790	120.18	1782	103624	59.63
JAGSNPHARM	EQ	31-May-2023	357.90	360.00	370.00	359.90	362.00	364.50	364.22	26473	96.42	1248	14311	54.06
JAIBALAJI	BE	31-May-2023	84.50	84.45	85.00	80.60	85.00	84.50	83.87	182745	153.27	661	-	-
JAICORPLTD	EQ	31-May-2023	161.00	161.00	164.30	159.25	162.55	162.50	162.26	1137908	1846.37	11158	329292	28.94
JAINAM	SM	31-May-2023	132.90	126.25	126.25	126.25	126.25	126.25	126.25	2000	2.53	2	2000	100.00
JAIPURKURT	EQ	31-May-2023	88.95	89.95	90.30	85.10	86.90	86.10	88.14	11075	9.76	728	3069	27.71
JAKHARIA	SM	31-May-2023	31.50	31.50	31.50	31.50	31.50	31.50	31.50	46400	14.62	1	46400	100.00
JALAN	SM	31-May-2023	9.20	9.65	9.65	9.25	9.25	9.25	9.52	9000	0.86	3	9000	100.00
JAMNAAUTO	EQ	31-May-2023	99.75	99.95	100.40	98.30	99.00	98.70	98.90	1004841	993.77	12754	670884	66.77
JASH	EQ	31-May-2023	1068.15	1066.15	1084.85	1058.00	1064.00	1061.00	1066.03	3623	38.62	495	2350	64.86
JAYAGROGN	EQ	31-May-2023	183.60	185.35	191.20	182.10	185.50	186.90	186.94	40521	75.75	1304	28292	69.82
JAYBARMARU	EQ	31-May-2023	165.20	166.00	167.95	164.65	166.00	165.55	166.18	13686	22.74	493	8472	61.90
JAYNECOIND	EQ	31-May-2023	21.95	22.35	22.35	21.45	21.75	21.75	21.70	255298	55.39	374	211260	82.75
JAYSREETEA	EQ	31-May-2023	87.90	88.90	88.90	87.20	88.00	87.95	88.04	9219	8.12	344	5802	62.94
JBCHEPHARM	EQ	31-May-2023	2116.80	2085.10	2131.40	2085.10	2103.00	2104.50	2108.13	37422	788.90	3495	21259	56.81
JBMA	EQ	31-May-2023	791.15	789.00	811.00	788.00	810.55	807.80	803.35	355380	2854.93	13717	145646	40.98
JCHAC	EQ	31-May-2023	1059.75	1065.00	1065.00	1030.10	1038.00	1037.40	1040.82	27512	286.35	3557	18355	66.72
JETAIRWAYS	BZ	31-May-2023	51.30	51.90	52.00	50.75	51.05	51.25	51.31	15250	7.82	289	-	-
JETFREIGHT	EQ	31-May-2023	11.05	10.90	11.15	10.85	10.95	10.95	10.97	66112	7.25	327	53068	80.27
JFLLIFE	SM	31-May-2023	42.05	39.70	40.00	39.20	39.20	39.20	39.59	14000	5.54	7	14000	100.00
JHS	EQ	31-May-2023	16.90	17.25	17.35	16.50	16.80	16.95	16.86	154136	25.99	531	109531	71.06
JINDALPHOT	EQ	31-May-2023	369.50	370.75	385.00	370.10	373.05	373.75	377.98	38356	144.98	2572	16858	43.95
JINDALPOLY	EQ	31-May-2023	662.10	654.05	694.50	651.00	678.30	678.25	677.26	151610	1026.80	12878	53198	35.09
JINDALSAW	EQ	31-May-2023	210.60	214.00	248.70	212.60	240.00	243.20	230.31	18334493	42225.51	123481	3663984	19.98
JINDALSTEL	EQ	31-May-2023	522.80	519.80	525.15	512.15	516.95	517.25	518.27	3897562	20200.00	47854	2009168	51.55
JINDRILL	EQ	31-May-2023	300.90	302.50	310.00	299.35	302.00	301.00	303.99	131439	399.56	3153	69729	53.05
JINDWORLD	EQ	31-May-2023	339.20	329.50	344.65	326.00	342.95	341.65	340.55	22356	76.13	1936	9216	41.22
JISLDVREQS	EQ	31-May-2023	20.30	20.15	20.60	19.05	19.90	20.00	19.93	65130	12.98	259	50115	76.95
JISLJALEQS	EQ	31-May-2023	39.55	39.45	40.00	38.85	39.20	39.30	39.32	2312759	909.42	4766	1187369	51.34
JITFINFRA	BE	31-May-2023	204.30	214.50	214.50	214.50	214.50	214.50	214.50	28040	60.15	112	-	-
JKCEMENT	EQ	31-May-2023	3177.70	3157.55	3235.20	3133.00	3199.55	3208.30	3198.73	140790	4503.49	12261	55968	39.75
JKIL	EQ	31-May-2023	258.20	258.00	258.00	253.05	256.00	256.60	255.57	131259	335.46	3854	80708	61.49
JKLAKSHMI	EQ	31-May-2023	682.95	682.95	689.00	660.00	663.05	663.00	667.69	327576	2187.19	15556	179433	54.78
JKPAPER	EQ	31-May-2023	339.95	339.90	339.90	327.60	330.35	328.90	331.43	697682	2312.31	18426	446556	64.01
JKTYRE	EQ	31-May-2023	180.90	180.85	185.80	180.05	184.40	184.80	184.26	1406912	2592.37	13926	586569	41.69
JMA	EQ	31-May-2023	70.00	68.20	71.15	68.20	70.50	70.65	70.37	6401	4.50	136	3924	61.30
JMFINANCIL	EQ	31-May-2023	68.85	68.85	70.45	68.10	70.05	70.20	69.50	2462155	1711.13	11591	793460	32.23
JOCIL	EQ	31-May-2023	179.20	181.35	181.35	177.95	178.00	178.65	178.85	4446	7.95	108	3744	84.21
JPASSOCIAT	EQ	31-May-2023	7.10	7.10	7.50	7.05	7.20	7.15	7.23	11042199	797.97	3917	3304521	29.93
JPOLYINVST	EQ	31-May-2023	558.10	584.00	600.00	572.15	589.65	588.05	586.98	67239	394.68	5002	31084	46.23
JPPOWER	EQ	31-May-2023	5.80	5.80	6.10	5.70	6.05	6.00	5.93	71119903	4220.25	15920	26919101	37.85
JSL	EQ	31-May-2023	282.80	282.05	301.00	276.10	300.90	293.65	290.18	1129216	3276.77	17253	793851	70.30
JSLL	SM	31-May-2023	402.15	445.00	474.00	420.20	449.70	443.65	447.08	152000	679.56	268	112500	74.01
JSWENERGY	EQ	31-May-2023	261.15	262.35	264.70	253.00	254.90	254.05	258.86	1309255	3389.11	17287	548294	41.88
JSWHL	EQ	31-May-2023	4208.65	4213.25	4213.25	4128.00	4128.00	4152.00	4170.49	373	15.56	96	262	70.24
JSWISPL	EQ	31-May-2023	31.90	32.35	32.45	31.25	31.65	31.55	31.54	399585	126.04	993	144330	36.12
JSWSTEEL	EQ	31-May-2023	704.60	701.15	704.95	691.00	700.00	696.30	696.23	14943096	104038.90	73713	12420058	83.12
JTEKTINDIA	EQ	31-May-2023	125.00	125.60	125.60	122.00	124.20	123.90	123.70	528695	653.99	4962	187057	35.38
JTLIND	EQ	31-May-2023	328.75	331.85	331.85	326.25	329.90	329.05	328.70	94091	309.28	2598	55252	58.72
JUBLFOOD	EQ	31-May-2023	487.95	486.75	490.60	481.50	483.55	483.30	484.44	2061546	9987.01	31301	1148785	55.72
JUBLINDS	EQ	31-May-2023	469.65	464.95	475.00	460.00	461.60	462.65	465.42	8819	41.05	892	4994	56.63
JUBLINGREA	EQ	31-May-2023	396.35	396.00	398.90	391.00	392.85	392.20	393.75	186672	735.02	6848	109357	58.58
JUBLPHARMA	EQ	31-May-2023	332.35	332.00	335.95	328.25	331.00	330.10	331.49	229827	761.85	6723	84340	36.70
JUNIORBEES	EQ	31-May-2023	443.38	444.50	444.80	441.00	443.75	444.23	442.82	96160	425.82	3630	69466	72.24
JUSTDIAL	EQ	31-May-2023	688.30	686.00	710.00	681.05	704.10	697.95	693.07	269287	1866.36	8597	149765	55.62
JWL	EQ	31-May-2023	132.25	131.85	133.20	129.00	129.80	131.30	131.76	557380	734.41	4730	344228	61.76
JYOTHYLAB	EQ	31-May-2023	208.70	209.00	210.20	206.95	209.95	209.25	208.82	251631	525.45	5266	146916	58.39
JYOTISTRUC	BE	31-May-2023	8.70	9.10	9.10	9.10	9.10	9.10	9.10	378635	34.46	67	-	-
KABRAEXTRU	EQ	31-May-2023	443.45	445.80	446.65	420.05	432.50	428.10	431.07	184677	796.09	12206	93381	50.56
KAJARIACER	EQ	31-May-2023	1280.30	1275.00	1303.00	1269.00	1270.00	1277.70	1295.19	373155	4833.08	15488	304397	81.57
KAKATCEM	EQ	31-May-2023	199.45	201.50	203.90	199.00	199.00	200.90	201.31	3819	7.69	246	2495	65.33
KALPATPOWR	EQ	31-May-2023	520.90	524.00	540.00	521.00	538.35	537.10	532.84	856110	4561.68	22202	428065	50.00
KALYANIFRG	BE	31-May-2023	266.50	255.15	255.15	253.20	253.20	253.20	253.90	2158	5.48	41	-	-
KALYANKJIL	EQ	31-May-2023	105.35	105.35	106.00	104.80	105.70	105.65	105.51	1777379	1875.27	5183	1284551	72.27
KAMATHOTEL	BE	31-May-2023	209.70	213.15	218.90	207.00	215.00	215.55	215.13	97760	210.31	901	-	-
KAMDHENU	EQ	31-May-2023	315.55	315.55	318.90	312.50	314.05	313.30	314.41	128355	403.57	3621	26565	20.70
KAMOPAINTS	EQ	31-May-2023	215.05	215.90	219.50	210.65	212.05	212.35	215.28	327906	705.92	25459	67581	20.61
KANANIIND	EQ	31-May-2023	8.15	8.45	8.45	8.05	8.10	8.05	8.12	98728	8.02	352	54608	55.31
KANDARP	SM	31-May-2023	18.45	18.50	18.50	18.50	18.50	18.50	18.50	4000	0.74	1	4000	100.00
KANORICHEM	EQ	31-May-2023	113.30	112.15	114.15	109.85	110.65	110.60	111.16	12723	14.14	358	9100	71.52
KANPRPLA	EQ	31-May-2023	90.90	90.30	97.25	87.55	93.80	94.70	94.35	30539	28.81	964	21808	71.41
KANSAINER	EQ	31-May-2023	425.25	428.00	443.00	425.55	439.85	440.85	436.14	786950	3432.20	20232	486184	61.78
KAPSTON	EQ	31-May-2023	158.05	164.70	164.70	150.15	157.10	155.20	153.38	20381	31.26	593	15225	74.70
KARMAENG	EQ	31-May-2023	33.80	33.90	34.50	33.15	33.35	33.35	33.51	3840	1.29	119	3142	81.82
KARURVYSYA	EQ	31-May-2023	106.25	106.25	107.00	104.50	106.25	106.10	105.57	2730459	2882.57	13750	1392837	51.01
KAUSHALYA	EQ	31-May-2023	4.00	4.15	4.80	4.15	4.80	4.80	4.66	482820	22.52	893	304832	63.14
KAYA	EQ	31-May-2023	334.25	334.40	334.45	318.25	321.00	321.95	324.51	23901	77.56	1617	16465	68.89
KAYNES	EQ	31-May-2023	1371.95	1370.55	1454.75	1370.45	1431.00	1430.70	1422.91	503298	7161.47	26528	275604	54.76
KBCGLOBAL	EQ	31-May-2023	3.20	3.15	3.35	3.05	3.20	3.25	3.21	13497558	433.71	1884	8300624	61.50
KCK	SM	31-May-2023	23.90	24.00	24.00	24.00	24.00	24.00	24.00	8000	1.92	2	8000	100.00
KCP	EQ	31-May-2023	103.10	103.05	103.70	102.00	102.95	102.40	102.89	116052	119.40	1508	74942	64.58
KCPSUGIND	EQ	31-May-2023	24.55	24.65	24.65	23.90	24.05	24.10	24.18	342302	82.76	1087	204844	59.84
KDDL	EQ	31-May-2023	1089.35	1083.60	1120.00	1083.60	1098.00	1101.90	1104.70	8423	93.05	2254	4227	50.18
KEC	EQ	31-May-2023	534.80	530.95	539.65	521.10	523.05	522.50	527.95	288049	1520.77	9526	110733	38.44
KECL	BE	31-May-2023	102.25	105.50	107.35	103.00	107.35	107.35	106.87	248378	265.44	1153	-	-
KEEPLEARN	BE	31-May-2023	3.70	3.60	3.75	3.55	3.55	3.55	3.62	17915	0.65	39	-	-
KEI	EQ	31-May-2023	1997.25	2004.00	2030.00	1987.00	1997.00	1997.15	2000.47	156500	3130.74	15190	81329	51.97
KELLTONTEC	EQ	31-May-2023	69.20	62.55	64.55	62.30	62.30	62.30	62.60	1314222	822.74	4033	815003	62.01
KENNAMET	EQ	31-May-2023	2377.60	2396.80	2396.80	2331.00	2334.80	2352.75	2363.51	2366	55.92	928	1048	44.29
KERNEX	BE	31-May-2023	252.50	253.75	260.00	250.10	253.20	256.75	253.46	6019	15.26	86	-	-
KESORAMIND	EQ	31-May-2023	61.90	61.65	62.85	60.30	60.35	60.90	61.37	554035	339.99	3572	248709	44.89
KEYFINSERV	EQ	31-May-2023	96.65	99.05	99.05	94.00	94.30	94.35	95.14	8456	8.05	213	5044	59.65
KFINTECH	EQ	31-May-2023	329.15	329.25	340.00	323.00	332.15	336.05	334.71	824432	2759.43	12998	631679	76.62
KHADIM	EQ	31-May-2023	225.25	225.60	227.15	225.05	225.80	225.55	225.77	13170	29.73	595	8818	66.96
KHAICHEM	EQ	31-May-2023	70.45	70.45	70.60	69.15	69.25	69.80	69.96	97475	68.19	878	70042	71.86
KHAITANLTD	EQ	31-May-2023	47.70	52.00	52.45	52.00	52.45	52.45	52.44	24737	12.97	71	24737	100.00
KHANDSE	BE	31-May-2023	37.15	38.20	39.00	37.00	38.50	37.70	38.87	181150	70.41	93	-	-
KHFM	SM	31-May-2023	50.60	48.25	50.50	48.15	50.50	49.60	49.28	12400	6.11	4	6200	50.00
KICL	EQ	31-May-2023	1835.05	1850.00	1850.00	1805.15	1825.00	1825.80	1821.81	447	8.14	100	360	80.54
KILITCH	BE	31-May-2023	206.00	209.25	209.25	195.70	195.70	195.70	196.46	34146	67.08	207	-	-
KIMS	EQ	31-May-2023	1605.05	1606.00	1635.00	1590.00	1626.10	1622.15	1615.64	368967	5961.18	10815	320176	86.78
KINGFA	EQ	31-May-2023	1996.95	2006.95	2030.55	1960.45	2006.00	2022.25	1998.28	15608	311.89	3034	7388	47.33
KIOCL	EQ	31-May-2023	192.00	193.00	195.70	190.40	192.70	191.95	192.33	29308	56.37	849	14004	47.78
KIRIINDUS	EQ	31-May-2023	290.05	290.00	291.65	289.80	290.00	290.35	290.25	99148	287.77	1205	59129	59.64
KIRLFER	EQ	31-May-2023	433.25	431.90	442.00	430.40	440.90	438.50	435.32	72123	313.97	4130	47693	66.13
KIRLOSBROS	EQ	31-May-2023	547.55	547.70	576.65	547.15	573.00	572.20	570.54	334509	1908.51	13859	136235	40.73
KIRLOSENG	EQ	31-May-2023	400.05	400.50	424.00	388.95	417.00	405.00	403.54	501917	2025.41	14253	418077	83.30
KIRLOSIND	EQ	31-May-2023	2539.75	2531.10	2614.00	2524.90	2608.00	2608.75	2590.89	12697	328.97	1109	9830	77.42
KIRLPNU	EQ	31-May-2023	574.35	576.90	576.90	561.20	565.05	564.40	566.79	49136	278.50	6301	35645	72.54
KITEX	EQ	31-May-2023	162.35	160.00	160.30	155.60	156.00	156.15	156.79	133550	209.39	2505	83987	62.89
KKCL	EQ	31-May-2023	492.60	497.80	499.85	490.55	493.80	494.20	495.22	23778	117.75	2274	10493	44.13
KMSUGAR	EQ	31-May-2023	27.55	26.90	26.90	25.55	26.35	26.40	26.26	633795	166.42	2390	295733	46.66
KNAGRI	SM	31-May-2023	115.90	113.30	114.10	110.10	112.95	112.00	112.14	35200	39.47	22	24000	68.18
KNRCON	EQ	31-May-2023	243.70	243.90	249.50	243.40	247.55	247.05	247.13	683793	1689.88	17329	395823	57.89
KOHINOOR	BE	31-May-2023	38.45	38.40	38.40	37.00	37.60	37.80	37.56	86028	32.31	622	-	-
KOKUYOCMLN	EQ	31-May-2023	108.60	109.05	110.95	106.80	108.45	107.80	108.74	220622	239.90	2102	140037	63.47
KOLTEPATIL	EQ	31-May-2023	310.65	311.45	331.45	307.60	326.10	326.30	322.72	1145970	3698.27	21356	393991	34.38
KOPRAN	EQ	31-May-2023	154.85	155.00	157.90	151.65	154.50	154.15	154.35	180821	279.10	3645	64781	35.83
KORE	SM	31-May-2023	181.30	175.00	182.65	175.00	176.50	176.50	175.48	22000	38.61	6	22000	100.00
KOTAKALPHA	EQ	31-May-2023	28.17	28.17	28.42	28.02	28.32	28.28	28.15	104671	29.47	378	85401	81.59
KOTAKBANK	EQ	31-May-2023	1974.70	1984.95	2064.40	1953.90	2011.65	2014.35	2008.64	88598126	1779613.05	369147	61186415	69.06
KOTAKBKETF	EQ	31-May-2023	451.60	454.46	454.55	447.31	449.00	449.59	449.55	39074	175.66	356	20893	53.47
KOTAKCONS	EQ	31-May-2023	79.30	79.35	80.39	79.30	80.39	80.03	79.33	1535	1.22	5	1533	99.87
KOTAKGOLD	EQ	31-May-2023	51.33	51.40	51.69	51.35	51.47	51.43	51.51	207292	106.77	640	113331	54.67
KOTAKIT	EQ	31-May-2023	30.38	30.38	30.53	30.30	30.30	30.35	30.46	64481	19.64	258	43981	68.21
KOTAKLOVOL	EQ	31-May-2023	14.18	14.53	14.53	13.90	14.39	14.35	14.17	5225	0.74	90	3585	68.61
KOTAKMID50	EQ	31-May-2023	95.90	97.48	97.48	95.24	96.60	96.49	95.76	1718	1.65	43	520	30.27
KOTAKMNC	EQ	31-May-2023	20.91	20.82	20.86	20.60	20.85	20.85	20.75	2301	0.48	42	1596	69.36
KOTAKNIFTY	EQ	31-May-2023	199.00	198.96	198.96	197.62	198.46	198.31	198.27	18270	36.22	381	12840	70.28
KOTAKNV20	EQ	31-May-2023	107.38	107.12	107.98	106.92	107.00	107.12	107.33	4605	4.94	267	2189	47.54
KOTAKPSUBK	EQ	31-May-2023	400.44	404.00	404.00	396.64	400.05	400.57	398.89	12969	51.73	385	8037	61.97
KOTAKSILVE	EQ	31-May-2023	70.70	70.59	71.30	70.40	70.67	70.66	70.92	11767	8.34	52	10787	91.67
KOTARISUG	EQ	31-May-2023	39.55	39.95	40.00	38.65	39.05	38.90	39.06	121924	47.62	858	68403	56.10
KOTHARIPET	EQ	31-May-2023	65.95	65.60	65.95	63.80	65.20	64.45	65.01	56041	36.43	817	37168	66.32
KOTHARIPRO	EQ	31-May-2023	111.95	112.95	116.00	112.00	113.00	112.25	113.55	2229	2.53	75	1534	68.82
KOTYARK	SM	31-May-2023	489.90	489.90	489.90	475.45	484.85	478.95	478.96	4800	22.99	24	2800	58.33
KOVAI	EQ	31-May-2023	2119.10	2165.00	2165.05	2100.00	2131.95	2137.15	2127.68	3467	73.77	814	1846	53.24
KPIGREEN	EQ	31-May-2023	502.95	503.70	508.90	488.50	492.00	492.40	496.72	151372	751.90	6305	74319	49.10
KPITTECH	EQ	31-May-2023	1011.00	1011.05	1073.80	1003.90	1063.95	1063.05	1051.58	3647832	38359.88	109378	961069	26.35
KPRMILL	EQ	31-May-2023	583.75	585.50	590.00	570.00	573.95	573.85	581.44	155722	905.43	5694	78555	50.45
KRBL	EQ	31-May-2023	403.45	385.00	385.00	362.55	364.70	364.70	367.71	2423582	8911.64	40429	988985	40.81
KREBSBIO	EQ	31-May-2023	66.20	67.85	67.85	64.25	65.05	65.85	65.94	6997	4.61	175	3695	52.81
KRIDHANINF	EQ	31-May-2023	2.45	2.45	2.50	2.35	2.40	2.35	2.45	26277	0.64	74	19136	72.82
KRISHANA	EQ	31-May-2023	458.20	475.00	475.00	459.20	460.15	462.10	467.57	36023	168.43	547	32992	91.59
KRISHCA	ST	31-May-2023	101.90	96.80	96.80	96.80	96.80	96.80	96.80	86000	83.25	41	86000	100.00
KRISHIVAL	SM	31-May-2023	288.00	297.80	297.80	295.00	295.00	295.00	295.70	2000	5.91	4	2000	100.00
KRISHNADEF	SM	31-May-2023	193.25	185.10	200.00	185.10	193.25	194.55	196.61	37000	72.75	36	32000	86.49
KRITI	EQ	31-May-2023	106.05	106.75	108.75	103.50	104.00	104.05	105.21	31955	33.62	846	19808	61.99
KRITIKA	EQ	31-May-2023	17.15	17.90	18.00	17.65	18.00	18.00	17.97	358745	64.47	508	281874	78.57
KRITINUT	EQ	31-May-2023	46.20	47.00	47.00	46.00	46.80	46.55	46.50	18765	8.73	228	15515	82.68
KRSNAA	EQ	31-May-2023	572.70	578.00	598.95	568.60	589.75	585.45	580.66	239045	1388.03	12916	124279	51.99
KSB	EQ	31-May-2023	2171.55	2178.00	2190.70	2094.35	2099.00	2106.65	2131.60	20861	444.67	4305	15190	72.82
KSCL	EQ	31-May-2023	508.70	512.50	512.50	500.05	507.25	502.65	504.21	67186	338.76	5184	45299	67.42
KSHITIJPOL	EQ	31-May-2023	10.90	11.15	11.25	10.85	11.20	11.20	11.15	384028	42.81	949	266983	69.52
KSL	EQ	31-May-2023	338.10	337.95	337.95	332.00	333.00	333.55	334.04	17722	59.20	1093	10795	60.91
KSOLVES	EQ	31-May-2023	784.95	784.70	835.00	777.00	820.00	820.20	818.83	77473	634.37	7327	39465	50.94
KTKBANK	EQ	31-May-2023	151.85	152.20	152.50	149.70	151.00	151.40	150.79	2169335	3271.22	14553	1095603	50.50
KUANTUM	EQ	31-May-2023	152.05	153.70	153.70	148.85	151.25	150.05	150.55	32578	49.04	1043	19483	59.80
L&TFH	EQ	31-May-2023	104.35	104.15	104.95	103.10	104.10	104.15	103.96	5444298	5659.69	20140	2245449	41.24
L&TFINANCE	NE	31-May-2023	1016.35	1017.00	1017.00	1015.55	1017.00	1016.99	1016.80	175	1.78	7	175	100.00
L&TFINANCE	NO	31-May-2023	1012.01	1024.99	1024.99	1024.99	1024.99	1024.99	1024.99	100	1.02	5	100	100.00
L&TFINANCE	NS	31-May-2023	1428.83	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	19	0.27	1	19	100.00
L&TFINANCE	NU	31-May-2023	1040.55	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	90	0.95	3	90	100.00
L&TFINANCE	NW	31-May-2023	1050.00	1039.00	1040.00	1039.00	1040.00	1040.00	1039.89	90	0.94	3	90	100.00
L&TFINANCE	Y5	31-May-2023	1050.00	1037.35	1037.51	1037.00	1037.01	1037.02	1037.20	372	3.86	13	354	95.16
L&TFINANCE	Y7	31-May-2023	1010.00	1010.00	1015.00	1005.00	1010.00	1010.26	1009.19	155	1.56	14	119	76.77
L&TFINANCE	Y9	31-May-2023	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	31	0.33	4	31	100.00
LAGNAM	EQ	31-May-2023	41.90	43.40	43.40	41.05	41.35	41.80	42.60	41730	17.77	593	15957	38.24
LAKPRE	BZ	31-May-2023	4.50	4.50	4.50	4.30	4.30	4.30	4.49	1525	0.07	11	-	-
LAL	BE	31-May-2023	187.60	187.00	187.00	183.00	186.00	186.00	186.70	3376	6.30	25	-	-
LALPATHLAB	EQ	31-May-2023	2032.90	2026.50	2058.00	2014.55	2028.00	2032.95	2033.55	147747	3004.50	12089	74152	50.19
LAMBODHARA	EQ	31-May-2023	184.65	184.00	194.50	184.00	189.80	188.10	189.27	165067	312.43	5378	70156	42.50
LANDMARK	EQ	31-May-2023	710.85	715.00	729.95	697.65	699.70	703.00	711.12	89231	634.54	6053	37017	41.48
LAOPALA	EQ	31-May-2023	385.10	384.00	397.95	383.80	394.55	396.15	392.60	162670	638.64	7120	82196	50.53
LASA	EQ	31-May-2023	23.25	23.05	24.20	22.90	23.70	23.75	23.65	51303	12.13	209	32644	63.63
LATENTVIEW	EQ	31-May-2023	326.90	326.00	338.80	326.00	336.00	337.45	335.54	1054478	3538.14	23712	501528	47.56
LATTEYS	EQ	31-May-2023	49.05	46.60	48.75	46.60	46.60	46.60	46.69	34448	16.09	165	28204	81.87
LAURUSLABS	EQ	31-May-2023	331.75	332.00	336.50	330.00	331.00	330.70	332.41	1157152	3846.54	16781	334476	28.91
LAXMICOT	EQ	31-May-2023	19.25	19.20	19.75	19.15	19.15	19.25	19.34	13094	2.53	120	8008	61.16
LAXMIMACH	EQ	31-May-2023	11544.40	11551.00	11648.00	11251.00	11600.00	11452.60	11420.77	16804	1919.15	5296	9986	59.43
LCCINFOTEC	EQ	31-May-2023	1.70	1.75	1.75	1.65	1.65	1.70	1.69	21475	0.36	70	18131	84.43
LEMERITE	SM	31-May-2023	50.00	49.00	49.05	47.20	49.05	48.15	47.96	33600	16.11	21	27200	80.95
LEMONTREE	EQ	31-May-2023	95.55	96.10	99.90	93.60	96.50	95.95	96.88	20271492	19638.27	65089	7453537	36.77
LEXUS	EQ	31-May-2023	68.15	68.00	68.00	62.10	63.00	63.25	64.01	19816	12.68	415	13969	70.49
LFIC	EQ	31-May-2023	138.10	142.90	142.90	134.10	136.40	135.95	135.91	4718	6.41	175	3423	72.55
LGBBROSLTD	EQ	31-May-2023	811.80	815.90	818.95	798.05	809.00	802.75	806.86	27704	223.53	2025	15432	55.70
LGBFORGE	EQ	31-May-2023	8.00	8.00	8.00	7.80	7.95	7.95	7.90	50323	3.98	210	38670	76.84
LGHL	SM	31-May-2023	26.75	28.05	28.05	28.05	28.05	28.05	28.05	272000	76.30	2	272000	100.00
LIBAS	EQ	31-May-2023	12.80	12.40	12.95	12.40	12.80	12.70	12.78	35726	4.57	203	25170	70.45
LIBERTSHOE	EQ	31-May-2023	242.95	236.00	239.85	223.35	228.00	227.10	229.09	215942	494.69	8033	107439	49.75
LICHSGFIN	EQ	31-May-2023	379.55	379.50	379.50	371.35	372.20	372.00	374.60	780347	2923.20	11208	387426	49.65
LICI	EQ	31-May-2023	600.90	599.45	599.45	593.00	595.50	595.15	595.42	720695	4291.14	21592	386643	53.65
LICNETFGSC	EQ	31-May-2023	23.73	23.99	23.99	23.71	23.72	23.73	23.75	92174	21.89	71	88933	96.48
LICNETFN50	EQ	31-May-2023	200.73	200.86	200.86	199.34	200.48	200.48	200.02	605	1.21	24	566	93.55
LICNETFSEN	EQ	31-May-2023	682.25	679.80	696.48	679.50	685.74	688.27	688.01	272	1.87	15	250	91.91
LICNFNHGP	EQ	31-May-2023	198.00	195.33	198.15	195.33	196.50	196.50	197.12	130	0.26	25	119	91.54
LIKHITHA	EQ	31-May-2023	271.65	271.65	274.15	267.00	270.00	268.90	270.08	115031	310.68	3781	61063	53.08
LINC	EQ	31-May-2023	785.05	792.00	792.00	751.10	777.85	782.40	776.99	55818	433.70	5340	31148	55.80
LINCOLN	EQ	31-May-2023	372.95	370.15	383.00	369.25	381.00	381.80	378.99	105907	401.38	5539	50531	47.71
LINDEINDIA	EQ	31-May-2023	3987.05	3985.00	4006.95	3938.05	3959.00	3956.20	3971.15	20105	798.40	4298	10917	54.30
LIQUIDBEES	EQ	31-May-2023	1000.00	1000.69	1000.69	999.71	1000.01	1000.00	1000.00	1789706	17897.09	6359	1311115	73.26
LIQUIDETF	EQ	31-May-2023	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	178944	1789.44	187	79078	44.19
LLOYDS	SM	31-May-2023	45.90	45.00	45.00	44.90	45.00	45.00	44.97	36000	16.19	12	36000	100.00
LODHA	EQ	31-May-2023	1051.00	537.00	554.65	529.85	545.10	545.45	541.71	991117	5368.98	24684	401127	40.47
LOKESHMACH	EQ	31-May-2023	145.90	147.00	149.05	142.10	143.35	142.95	144.85	129481	187.55	2502	70196	54.21
LOTUSEYE	EQ	31-May-2023	71.35	73.15	73.15	68.50	72.05	72.45	71.01	4670	3.32	138	2474	52.98
LOVABLE	EQ	31-May-2023	105.65	104.00	105.25	99.05	103.60	103.80	103.01	43618	44.93	1061	22381	51.31
LOYALTEX	EQ	31-May-2023	633.80	630.00	661.45	620.80	659.00	654.55	641.90	2688	17.25	153	2376	88.39
LPDC	EQ	31-May-2023	5.85	5.85	5.90	5.75	5.85	5.80	5.81	19475	1.13	106	14593	74.93
LRRPL	SM	31-May-2023	69.05	65.60	65.60	65.60	65.60	65.60	65.60	12000	7.87	2	12000	100.00
LSIL	EQ	31-May-2023	23.00	23.00	23.15	22.55	22.80	22.80	22.85	3915862	894.77	5798	1598150	40.81
LT	EQ	31-May-2023	2210.80	2201.10	2224.00	2200.00	2212.50	2205.65	2207.16	2809284	62005.45	72450	2131481	75.87
LTGILTBEES	EQ	31-May-2023	24.17	24.90	24.90	24.14	24.21	24.21	24.20	127626	30.88	170	120406	94.34
LTIM	EQ	31-May-2023	4991.25	4989.05	5027.75	4951.45	4992.00	4998.40	5000.35	512681	25635.85	39839	270936	52.85
LTTS	EQ	31-May-2023	3872.90	3872.05	3924.70	3851.05	3899.00	3903.00	3902.02	178837	6978.25	15013	52331	29.26
LUMAXIND	EQ	31-May-2023	1901.65	1912.60	1926.70	1890.00	1900.00	1901.75	1903.15	10311	196.23	2102	6276	60.87
LUMAXTECH	EQ	31-May-2023	331.00	321.15	324.95	296.00	297.55	297.90	305.39	1518915	4638.55	35708	837702	55.15
LUPIN	EQ	31-May-2023	803.60	806.15	813.00	801.25	806.00	804.50	805.54	1122072	9038.79	28224	606604	54.06
LUXIND	EQ	31-May-2023	1451.85	1450.00	1501.05	1446.05	1488.00	1481.90	1484.13	94226	1398.43	13022	39064	41.46
LXCHEM	EQ	31-May-2023	257.55	257.55	258.30	255.50	256.45	256.30	256.52	214079	549.16	6046	111405	52.04
LYKALABS	EQ	31-May-2023	95.85	97.30	97.30	94.00	94.00	94.95	95.39	147596	140.80	1502	98319	66.61
LYPSAGEMS	EQ	31-May-2023	4.25	4.25	4.25	4.15	4.15	4.15	4.19	3953	0.17	26	2983	75.46
M&M	EQ	31-May-2023	1328.45	1325.00	1328.25	1303.25	1316.20	1319.00	1318.27	5629378	74210.49	136284	4673086	83.01
M&MFIN	EQ	31-May-2023	286.15	285.00	286.70	282.85	285.50	284.30	284.36	3906848	11109.49	30727	2685533	68.74
M&MFIN	N2	31-May-2023	1023.50	1035.00	1035.00	1033.95	1034.97	1034.97	1034.24	137	1.42	8	137	100.00
MAANALU	EQ	31-May-2023	208.05	210.90	219.00	203.60	205.00	206.25	210.29	212943	447.79	8190	97028	45.57
MACPOWER	EQ	31-May-2023	290.40	287.00	292.90	278.00	283.90	281.60	284.23	24100	68.50	1491	13693	56.82
MADHAV	EQ	31-May-2023	41.05	41.65	42.70	40.95	42.15	42.50	41.99	15047	6.32	198	13101	87.07
MADHAVBAUG	SM	31-May-2023	252.90	252.90	252.90	252.00	252.00	252.00	252.47	2400	6.06	3	2400	100.00
MADHUCON	EQ	31-May-2023	4.20	4.30	4.30	4.15	4.20	4.15	4.18	17664	0.74	72	11280	63.86
MADRASFERT	EQ	31-May-2023	68.20	68.20	68.60	67.60	67.60	67.90	68.08	201155	136.95	1789	81108	40.32
MAESGETF	EQ	31-May-2023	30.03	30.03	30.07	29.88	30.02	30.04	30.02	3947	1.18	75	2826	71.60
MAFANG	EQ	31-May-2023	59.49	59.44	59.49	58.97	59.20	59.07	59.09	942182	556.70	3029	775794	82.34
MAFSETF	EQ	31-May-2023	19.81	19.81	19.81	19.57	19.70	19.67	19.65	150011	29.48	878	111803	74.53
MAGADSUGAR	EQ	31-May-2023	363.60	360.10	371.90	360.10	362.45	363.25	365.27	15182	55.45	586	6960	45.84
MAGNUM	EQ	31-May-2023	43.65	45.80	45.80	43.10	45.80	45.80	45.37	4241216	1924.33	5013	2263693	53.37
MAGOLDETF	EQ	31-May-2023	59.90	59.95	60.20	59.90	60.20	60.20	59.99	127	0.08	19	97	76.38
MAGS813ETF	EQ	31-May-2023	24.25	24.30	24.50	24.25	24.36	24.36	24.40	818	0.20	9	817	99.88
MAHABANK	EQ	31-May-2023	29.50	29.45	30.50	29.25	30.40	30.35	30.10	15367876	4625.09	14822	4713379	30.67
MAHAPEXLTD	EQ	31-May-2023	100.15	102.00	107.40	100.70	106.80	105.45	103.53	7806	8.08	165	4182	53.57
MAHASTEEL	EQ	31-May-2023	65.30	64.00	65.30	63.50	63.85	63.95	64.11	19734	12.65	376	9643	48.86
MAHEPC	EQ	31-May-2023	99.05	99.10	99.50	96.20	96.65	97.00	97.59	30089	29.36	465	14878	49.45
MAHESHWARI	EQ	31-May-2023	79.30	79.30	81.00	78.10	78.80	78.65	79.57	26572	21.14	239	17378	65.40
MAHICKRA	SM	31-May-2023	89.80	90.85	90.85	85.60	86.00	85.85	87.10	12000	10.45	7	9000	75.00
MAHINDCIE	EQ	31-May-2023	462.25	462.25	466.20	448.00	449.05	454.35	456.17	1440537	6571.29	37455	854445	59.31
MAHKTECH	EQ	31-May-2023	13.36	13.28	13.64	13.01	13.26	13.17	13.27	1333541	177.00	1832	770435	57.77
MAHLIFE	EQ	31-May-2023	434.55	436.00	452.80	431.25	446.00	450.25	445.26	950026	4230.08	22126	341639	35.96
MAHLOG	EQ	31-May-2023	364.00	364.85	365.75	359.00	360.65	360.10	360.96	71925	259.62	3163	51190	71.17
MAHSCOOTER	EQ	31-May-2023	5208.50	5234.55	5350.00	5220.05	5345.00	5344.45	5298.53	11884	629.68	2578	8361	70.36
MAHSEAMLES	EQ	31-May-2023	442.80	444.45	450.90	434.65	448.00	448.65	447.02	1059938	4738.13	22379	698224	65.87
MAITHANALL	EQ	31-May-2023	980.50	985.45	993.60	975.50	987.00	984.20	986.86	13982	137.98	2060	6422	45.93
MAKS	SM	31-May-2023	35.25	36.45	36.50	36.45	36.50	36.50	36.48	12000	4.38	2	12000	100.00
MALLCOM	EQ	31-May-2023	911.35	911.35	928.00	875.00	900.00	900.10	898.42	20938	188.11	2102	12545	59.91
MALUPAPER	EQ	31-May-2023	33.80	34.45	34.45	32.80	33.50	33.75	33.77	16303	5.51	198	7859	48.21
MAM150ETF	EQ	31-May-2023	12.64	12.80	12.80	12.58	12.60	12.60	12.61	651427	82.13	423	571146	87.68
MAMFGETF	EQ	31-May-2023	87.57	90.00	90.00	87.19	87.62	87.40	87.42	20438	17.87	67	18572	90.87
MAN50ETF	EQ	31-May-2023	195.25	195.09	195.09	193.38	194.26	194.38	194.27	11999	23.31	226	10139	84.50
MANAKALUCO	EQ	31-May-2023	21.20	21.45	21.60	20.90	21.15	21.05	21.25	33160	7.05	572	19490	58.78
MANAKCOAT	EQ	31-May-2023	17.50	17.90	17.90	16.65	16.90	16.85	17.19	92011	15.82	602	63313	68.81
MANAKSIA	EQ	31-May-2023	152.85	154.95	167.95	153.40	166.00	166.65	163.06	804270	1311.42	8289	396430	49.29
MANAKSTEEL	EQ	31-May-2023	36.80	36.80	37.00	36.30	36.35	36.50	36.72	46191	16.96	540	27070	58.60
MANALIPETC	EQ	31-May-2023	66.90	66.90	66.95	65.50	66.60	66.35	66.05	251412	166.06	4489	170609	67.86
MANAPPURAM	EQ	31-May-2023	111.05	111.00	111.70	109.70	110.10	110.25	110.48	5633664	6223.92	17841	3023770	53.67
MANAV	SM	31-May-2023	14.70	15.40	15.40	15.40	15.40	15.40	15.40	8000	1.23	2	8000	100.00
MANGALAM	EQ	31-May-2023	107.25	103.00	106.35	102.45	105.00	104.90	105.22	60280	63.43	850	23713	39.34
MANGCHEFER	EQ	31-May-2023	94.65	94.65	95.40	90.80	93.10	93.35	93.02	138864	129.18	2010	87438	62.97
MANGLMCEM	EQ	31-May-2023	298.85	303.15	311.00	300.00	309.05	308.30	306.73	113588	348.41	4084	72188	63.55
MANINDS	EQ	31-May-2023	137.65	137.55	141.20	135.45	137.00	137.85	137.98	567799	783.47	8561	191039	33.65
MANINFRA	EQ	31-May-2023	91.50	91.25	92.85	90.15	92.60	92.20	90.85	653213	593.47	2895	427963	65.52
MANKIND	EQ	31-May-2023	1355.95	1379.95	1398.60	1326.00	1360.00	1360.00	1353.52	879563	11905.04	40895	432441	49.17
MANOMAY	BE	31-May-2023	142.65	142.65	145.00	139.00	144.00	143.95	143.85	31675	45.56	23	-	-
MANORAMA	BE	31-May-2023	1486.80	1486.80	1520.00	1460.10	1493.00	1489.80	1488.10	3652	54.35	208	-	-
MANORG	EQ	31-May-2023	439.15	448.00	448.00	436.00	438.15	436.40	437.47	1987	8.69	198	1191	59.94
MANUGRAPH	EQ	31-May-2023	18.00	17.90	17.95	17.05	17.40	17.35	17.44	17639	3.08	216	12174	69.02
MANV30F	EQ	31-May-2023	138.80	138.99	139.80	138.99	139.80	139.80	139.00	3210	4.46	12	3209	99.97
MANXT50	EQ	31-May-2023	423.36	422.07	424.27	422.06	424.27	424.14	423.93	1559	6.61	30	904	57.99
MANYAVAR	EQ	31-May-2023	1293.80	1285.00	1296.35	1251.15	1280.10	1287.50	1276.20	99807	1273.73	10897	57994	58.11
MAPMYINDIA	EQ	31-May-2023	1074.20	1073.00	1091.00	1066.00	1073.00	1083.65	1077.47	59520	641.31	6497	34588	58.11
MARALOVER	EQ	31-May-2023	51.90	52.95	54.35	51.70	53.15	53.35	53.57	11096	5.94	304	4192	37.78
MARATHON	EQ	31-May-2023	293.90	293.90	301.00	292.45	294.25	294.60	295.76	33049	97.75	2632	16223	49.09
MARICO	EQ	31-May-2023	541.60	544.90	548.00	540.75	544.45	543.05	543.66	2583502	14045.36	47289	1667023	64.53
MARINE	EQ	31-May-2023	52.25	49.65	51.90	49.65	49.65	49.65	49.94	734831	366.99	2065	480677	65.41
MARKSANS	EQ	31-May-2023	81.05	81.70	87.70	81.40	85.30	85.30	85.54	14092594	12054.47	46409	4514612	32.04
MARSHALL	EQ	31-May-2023	68.30	69.10	71.50	68.20	70.75	70.45	70.16	602196	422.48	1305	265781	44.14
MARUTI	EQ	31-May-2023	9383.35	9449.95	9449.95	9267.60	9325.00	9367.70	9357.38	1614766	151099.84	82790	1306888	80.93
MASFIN	EQ	31-May-2023	738.85	738.85	740.80	726.10	735.55	736.25	734.14	11918	87.50	1996	6163	51.71
MASPTOP50	EQ	31-May-2023	30.34	30.78	31.00	30.31	30.61	30.54	30.58	516160	157.83	1014	474970	92.02
MASTEK	EQ	31-May-2023	2001.85	2001.95	2064.95	1979.00	2052.00	2056.10	2031.18	204647	4156.74	13047	114290	55.85
MATRIMONY	EQ	31-May-2023	601.40	595.65	624.35	595.65	616.00	622.30	618.49	27911	172.63	2388	15857	56.81
MAWANASUG	EQ	31-May-2023	97.15	97.00	97.00	94.20	96.00	96.10	95.63	241998	231.43	3284	102496	42.35
MAXHEALTH	EQ	31-May-2023	535.75	542.00	562.00	522.15	542.00	549.45	547.53	101078986	553438.14	251190	70313658	69.56
MAXIND	EQ	31-May-2023	99.65	97.60	103.00	97.60	101.15	102.05	101.80	218353	222.28	1922	147258	67.44
MAXVIL	EQ	31-May-2023	196.95	198.95	202.90	197.20	198.60	199.10	198.83	76544	152.19	1696	41054	53.63
MAYURUNIQ	EQ	31-May-2023	477.50	477.40	482.00	476.00	480.00	478.30	478.86	23116	110.69	1799	14469	62.59
MAZDA	EQ	31-May-2023	1000.55	1000.00	1010.00	964.00	967.00	976.75	988.73	34108	337.24	2201	12927	37.90
MAZDOCK	EQ	31-May-2023	799.75	830.00	842.80	803.30	808.00	808.20	822.01	3790328	31156.80	77015	797775	21.05
MBAPL	EQ	31-May-2023	621.70	620.00	624.85	615.05	624.25	618.35	621.04	4573	28.40	294	3025	66.15
MBLINFRA	EQ	31-May-2023	22.80	21.70	21.70	21.70	21.70	21.70	21.70	32144	6.98	72	32144	100.00
MCDOWELL-N	EQ	31-May-2023	867.15	870.00	885.85	867.00	881.20	883.50	880.01	1533930	13498.69	39078	1079832	70.40
MCL	EQ	31-May-2023	29.65	30.25	30.45	29.25	29.30	29.35	29.67	9482	2.81	122	6804	71.76
MCLEODRUSS	EQ	31-May-2023	19.90	19.60	20.05	19.05	19.30	19.20	19.40	407606	79.09	1192	235547	57.79
MCON	SM	31-May-2023	95.05	90.30	99.80	90.30	99.80	99.80	94.02	39000	36.67	12	33000	84.62
MCX	EQ	31-May-2023	1447.35	1447.30	1463.70	1441.05	1451.00	1455.25	1453.94	308665	4487.80	17781	100464	32.55
MDL	SM	31-May-2023	39.20	39.75	39.75	38.00	39.00	39.00	38.99	66000	25.74	25	66000	100.00
MEDANTA	EQ	31-May-2023	594.40	594.40	612.50	585.00	588.90	592.35	596.55	1025474	6117.48	33548	641855	62.59
MEDICAMEQ	EQ	31-May-2023	705.50	712.95	712.95	673.80	680.10	682.20	691.71	19049	131.76	3635	8244	43.28
MEDICO	EQ	31-May-2023	96.70	97.60	100.70	87.10	89.00	89.05	93.30	248713	232.04	2222	129491	52.06
MEDPLUS	EQ	31-May-2023	811.25	817.00	817.00	792.20	815.00	811.95	807.61	335805	2711.98	13637	175359	52.22
MEGASOFT	EQ	31-May-2023	33.35	34.00	34.95	31.70	33.00	33.00	33.46	134006	44.84	1140	69345	51.75
MEGASTAR	EQ	31-May-2023	299.65	303.00	304.85	282.00	300.65	296.20	293.25	48473	142.15	3875	24681	50.92
MELSTAR	BZ	31-May-2023	2.60	2.70	2.70	2.60	2.60	2.60	2.62	201	0.01	5	-	-
MENONBE	EQ	31-May-2023	133.60	134.95	141.70	134.20	141.55	140.75	139.35	540675	753.44	7272	251773	46.57
MEP	EQ	31-May-2023	12.65	12.50	12.70	12.45	12.45	12.50	12.52	154430	19.34	317	103893	67.28
METROBRAND	EQ	31-May-2023	968.65	963.45	984.55	946.15	951.60	958.10	962.21	119949	1154.16	9707	35573	29.66
METROPOLIS	EQ	31-May-2023	1305.05	1305.00	1339.90	1294.75	1301.15	1301.15	1316.34	233397	3072.31	14730	57394	24.59
MFL	EQ	31-May-2023	918.10	911.70	935.00	907.70	931.00	926.15	917.79	28531	261.85	2968	16475	57.74
MFSL	EQ	31-May-2023	698.70	698.00	710.40	695.40	708.10	706.55	706.20	724020	5113.05	20519	441981	61.05
MGEL	BE	31-May-2023	22.50	22.50	22.75	21.40	22.50	21.50	21.75	53838	11.71	150	-	-
MGL	EQ	31-May-2023	1053.85	1053.80	1064.65	1048.80	1060.00	1057.80	1056.69	281106	2970.42	15700	128981	45.88
MHHL	SM	31-May-2023	55.25	53.25	55.00	52.55	53.90	53.50	53.66	87000	46.68	22	66000	75.86
MHLXMIRU	EQ	31-May-2023	249.45	250.30	251.35	249.00	249.50	249.35	249.72	28719	71.72	727	16546	57.61
MHRIL	EQ	31-May-2023	304.70	306.75	310.00	303.10	307.65	308.30	306.73	427894	1312.49	8546	241423	56.42
MICEL	BE	31-May-2023	19.00	19.95	19.95	19.95	19.95	19.95	19.95	61263	12.22	150	-	-
MID150BEES	EQ	31-May-2023	128.31	128.73	129.11	127.74	128.90	129.00	128.18	207860	266.43	2283	91437	43.99
MIDHANI	EQ	31-May-2023	218.85	218.80	218.80	213.70	217.00	216.65	216.08	298044	644.02	5652	148917	49.96
MINDACORP	EQ	31-May-2023	279.55	281.50	284.60	278.40	283.50	283.95	282.59	498111	1407.63	7379	239650	48.11
MINDPOOL	SM	31-May-2023	61.90	58.80	58.80	58.80	58.80	58.80	58.80	1000	0.59	1	1000	100.00
MINDSPACE	RR	31-May-2023	310.42	308.45	315.99	303.00	306.10	305.50	306.32	1126286	3450.08	46893	1025910	91.09
MINDTECK	EQ	31-May-2023	127.90	127.00	127.45	122.05	123.00	123.90	125.41	23789	29.83	957	9700	40.78
MIRCELECTR	EQ	31-May-2023	13.10	13.20	13.30	12.80	13.00	12.90	13.04	392366	51.15	1085	206984	52.75
MIRZAINT	BE	31-May-2023	53.15	53.00	53.00	50.50	50.50	50.55	51.04	746126	380.79	4771	-	-
MITCON	EQ	31-May-2023	69.55	72.50	72.50	70.00	70.00	70.50	70.88	9656	6.84	209	6694	69.32
MITTAL	EQ	31-May-2023	13.90	14.15	14.15	13.25	13.95	13.70	13.68	55190	7.55	110	45931	83.22
MMFL	EQ	31-May-2023	853.10	851.50	856.00	839.70	848.00	846.05	850.48	9703	82.52	882	7287	75.10
MMP	EQ	31-May-2023	170.90	168.00	170.90	167.00	169.50	169.00	168.46	22890	38.56	429	15644	68.34
MMTC	EQ	31-May-2023	30.20	30.00	30.15	29.80	29.90	29.95	29.97	589601	176.68	2278	320973	54.44
MODIRUBBER	BE	31-May-2023	64.85	64.85	64.85	64.00	64.75	64.75	64.75	224	0.15	6	-	-
MODISONLTD	EQ	31-May-2023	70.80	72.40	72.40	68.05	69.70	69.05	69.75	49958	34.85	875	25270	50.58
MOGSEC	EQ	31-May-2023	52.14	52.17	52.25	52.17	52.21	52.20	52.21	16914	8.83	24	13978	82.64
MOHEALTH	EQ	31-May-2023	23.70	23.60	24.19	23.60	23.88	23.88	23.81	1384	0.33	25	1323	95.59
MOHITIND	EQ	31-May-2023	15.15	15.00	15.35	14.35	15.00	14.85	14.85	30345	4.51	152	26759	88.18
MOIL	EQ	31-May-2023	155.30	155.00	156.45	154.50	154.95	155.15	155.31	70361	109.28	1553	37378	53.12
MOKSH	EQ	31-May-2023	10.10	10.20	10.20	10.05	10.20	10.15	10.14	36046	3.65	175	34072	94.52
MOL	EQ	31-May-2023	81.80	82.00	82.25	81.50	81.75	81.65	81.78	264430	216.26	2114	156455	59.17
MOLDTECH	EQ	31-May-2023	333.95	335.00	344.75	330.55	331.20	331.75	337.52	111141	375.13	5449	57730	51.94
MOLDTKPAC	EQ	31-May-2023	931.35	940.00	943.65	923.05	932.10	939.60	937.37	110904	1039.58	5589	97708	88.10
MOLOWVOL	EQ	31-May-2023	25.84	26.48	26.48	25.88	26.07	25.96	26.01	1047	0.27	58	504	48.14
MOM100	EQ	31-May-2023	35.76	35.82	35.99	35.51	35.55	35.70	35.70	222967	79.59	907	167624	75.18
MOM50	EQ	31-May-2023	187.68	188.04	188.04	186.12	187.23	186.92	186.98	580	1.08	46	328	56.55
MOMENTUM	EQ	31-May-2023	20.00	20.75	20.75	20.18	20.46	20.46	20.46	1480	0.30	71	1240	83.78
MOMOMENTUM	EQ	31-May-2023	41.08	41.09	41.20	40.83	40.94	41.11	41.02	12644	5.19	99	6395	50.58
MON100	EQ	31-May-2023	115.90	115.98	115.98	114.69	115.13	114.83	114.88	698052	801.91	5148	517198	74.09
MONARCH	EQ	31-May-2023	202.20	201.90	205.00	201.05	202.05	202.15	202.94	39492	80.15	661	11076	28.05
MONQ50	EQ	31-May-2023	52.53	52.70	53.16	52.10	52.20	52.72	52.82	35786	18.90	289	27404	76.58
MONTECARLO	EQ	31-May-2023	828.15	816.95	843.60	800.00	805.00	804.05	819.57	230439	1888.61	12920	63192	27.42
MORARJEE	EQ	31-May-2023	18.20	18.35	18.35	17.90	18.05	18.05	18.02	7339	1.32	67	6030	82.16
MOREPENLAB	EQ	31-May-2023	25.60	25.55	26.25	25.50	25.70	25.70	25.86	1537450	397.61	3758	538804	35.05
MOS	SM	31-May-2023	107.45	108.00	108.90	107.00	107.00	107.00	108.17	70400	76.15	39	46400	65.91
MOTHERSON	EQ	31-May-2023	79.50	79.55	79.75	78.35	79.00	79.05	79.10	28132124	22251.42	46032	22247198	79.08
MOTILALOFS	EQ	31-May-2023	633.45	634.00	640.00	629.15	637.40	637.55	633.15	65000	411.55	5237	32888	50.60
MOTOGENFIN	EQ	31-May-2023	27.40	27.50	28.25	26.75	28.25	28.05	27.43	5145	1.41	99	1102	21.42
MOVALUE	EQ	31-May-2023	51.39	51.35	51.49	51.10	51.16	51.16	51.41	50	0.03	11	42	84.00
MOXSH	SM	31-May-2023	129.35	130.00	130.00	130.00	130.00	130.00	130.00	2400	3.12	3	2400	100.00
MPHASIS	EQ	31-May-2023	1974.90	1965.20	1975.00	1931.35	1960.00	1946.85	1950.79	1212827	23659.75	46782	836013	68.93
MPSLTD	EQ	31-May-2023	1104.30	1105.30	1109.00	1052.90	1060.00	1061.45	1067.28	41075	438.39	4648	18199	44.31
MRF	EQ	31-May-2023	97096.40	96906.40	98650.75	96650.10	97137.35	97211.70	97441.27	13323	12982.10	6826	6987	52.44
MRO-TEK	EQ	31-May-2023	51.85	51.40	52.95	51.30	52.00	51.55	51.82	3533	1.83	121	2318	65.61
MRPL	EQ	31-May-2023	66.80	66.10	66.75	65.25	65.55	65.45	65.86	2705886	1782.10	8148	1203665	44.48
MSPL	EQ	31-May-2023	8.60	8.70	8.75	8.05	8.40	8.40	8.42	467979	39.41	894	259698	55.49
MSTCLTD	EQ	31-May-2023	305.40	304.25	308.05	304.25	305.40	306.90	305.60	143314	437.97	4158	90141	62.90
MSUMI	EQ	31-May-2023	57.65	57.90	58.50	57.40	57.80	57.85	58.13	8099709	4708.51	64720	5783449	71.40
MTARTECH	EQ	31-May-2023	1912.15	1913.00	1922.95	1890.00	1899.00	1899.35	1902.07	81191	1544.31	6283	44199	54.44
MTEDUCARE	BE	31-May-2023	4.25	4.15	4.30	4.15	4.30	4.25	4.23	9515	0.40	49	-	-
MTNL	EQ	31-May-2023	19.10	19.10	19.30	19.00	19.15	19.10	19.12	513676	98.24	1066	338150	65.83
MUKANDLTD	EQ	31-May-2023	123.50	124.10	125.35	121.90	124.75	124.50	123.86	64808	80.27	843	46347	71.51
MUKTAARTS	EQ	31-May-2023	49.00	49.35	53.15	48.90	51.15	51.00	51.44	34300	17.64	366	17402	50.73
MUNJALAU	EQ	31-May-2023	50.00	50.00	51.50	49.45	50.75	50.60	50.80	293588	149.14	2677	166760	56.80
MUNJALSHOW	EQ	31-May-2023	115.85	114.80	115.25	111.60	112.50	112.35	112.82	267903	302.24	4108	141220	52.71
MURUDCERA	EQ	31-May-2023	41.80	42.35	42.35	40.25	40.80	40.55	41.04	61694	25.32	653	40817	66.16
MUTHOOTCAP	EQ	31-May-2023	334.00	330.10	347.10	330.10	346.00	344.35	343.07	252787	867.25	8374	171998	68.04
MUTHOOTFIN	EQ	31-May-2023	1116.40	1116.00	1126.20	1110.35	1113.90	1115.50	1117.46	526630	5884.88	20036	318676	60.51
MWL	SM	31-May-2023	124.00	129.00	129.00	128.85	129.00	129.00	128.98	8400	10.83	7	8400	100.00
NABARD	N2	31-May-2023	1148.34	1148.00	1148.00	1146.30	1147.88	1147.88	1147.23	325	3.73	8	225	69.23
NACLIND	EQ	31-May-2023	99.10	99.90	105.00	99.45	103.35	102.90	102.76	510858	524.94	5311	215200	42.13
NAGAFERT	EQ	31-May-2023	10.05	10.20	10.55	10.10	10.55	10.55	10.51	417034	43.83	303	367473	88.12
NAGREEKCAP	EQ	31-May-2023	21.25	20.40	21.60	20.20	20.20	20.20	20.53	33045	6.79	244	22685	68.65
NAGREEKEXP	EQ	31-May-2023	40.45	43.40	43.40	41.30	42.40	42.10	42.43	42876	18.19	341	27331	63.74
NAHARCAP	EQ	31-May-2023	280.40	285.50	285.50	273.00	277.00	275.25	277.36	7005	19.43	329	4272	60.99
NAHARINDUS	EQ	31-May-2023	108.05	110.90	110.90	105.75	106.50	106.60	107.20	30660	32.87	669	18757	61.18
NAHARPOLY	EQ	31-May-2023	259.05	258.75	258.75	245.55	247.15	247.10	249.46	42065	104.93	2244	27733	65.93
NAHARSPING	EQ	31-May-2023	274.65	266.50	270.00	260.65	262.55	261.05	264.35	78919	208.62	2014	54850	69.50
NAM-INDIA	EQ	31-May-2023	245.75	245.75	251.00	242.00	250.50	249.75	247.31	463927	1147.33	8386	277629	59.84
NARMADA	EQ	31-May-2023	20.05	20.45	22.40	19.45	20.20	20.30	20.76	16568	3.44	163	6090	36.76
NATCOPHARM	EQ	31-May-2023	619.50	623.55	626.80	615.75	619.95	618.80	620.88	545569	3387.32	17179	317275	58.15
NATHBIOGEN	EQ	31-May-2023	165.75	165.65	168.50	165.60	166.50	166.90	167.02	11775	19.67	521	7042	59.80
NATIONALUM	EQ	31-May-2023	84.20	83.55	84.20	82.75	83.80	83.80	83.52	7278592	6079.05	22037	2803440	38.52
NAUKRI	EQ	31-May-2023	4065.25	4065.00	4165.00	4033.00	4089.00	4073.85	4081.54	1396470	56997.53	79251	859529	61.55
NAVA	EQ	31-May-2023	242.10	241.70	244.50	237.80	241.20	240.70	240.75	279680	673.32	6249	133948	47.89
NAVINFLUOR	EQ	31-May-2023	4672.75	4677.95	4699.65	4650.00	4659.40	4665.10	4675.27	52508	2454.89	8016	18676	35.57
NAVKARCORP	EQ	31-May-2023	55.30	55.40	56.05	54.80	55.90	55.55	55.43	521207	288.90	2981	303707	58.27
NAVNETEDUL	EQ	31-May-2023	118.10	118.70	124.15	117.80	124.00	123.60	122.02	346380	422.64	5729	190215	54.92
NAZARA	EQ	31-May-2023	626.25	624.35	646.20	621.10	640.00	641.05	635.92	505718	3215.95	19805	224955	44.48
NBCC	EQ	31-May-2023	42.60	42.65	42.75	41.90	42.20	42.35	42.26	5709894	2412.91	11240	2709839	47.46
NBIFIN	EQ	31-May-2023	1497.10	1494.00	1499.70	1476.00	1494.00	1487.60	1491.89	25	0.37	23	18	72.00
NCC	EQ	31-May-2023	114.65	114.70	119.90	114.40	119.15	119.25	117.97	10852102	12802.62	41828	4738704	43.67
NCLIND	EQ	31-May-2023	184.15	184.95	191.75	182.70	191.30	191.20	188.78	307255	580.02	5027	184615	60.09
NDGL	BE	31-May-2023	1862.90	1850.00	1879.90	1800.10	1800.10	1821.05	1821.06	396	7.21	75	-	-
NDL	EQ	31-May-2023	20.90	21.00	22.00	20.70	21.00	20.95	21.22	136130	28.89	672	83936	61.66
NDLVENTURE	EQ	31-May-2023	118.45	121.75	123.50	118.00	119.95	119.25	119.74	4867	5.83	210	3258	66.94
NDRAUTO	EQ	31-May-2023	802.00	794.75	848.55	777.70	832.95	814.70	809.96	117269	949.84	9404	28941	24.68
NDTV	EQ	31-May-2023	250.40	252.00	252.00	237.90	237.90	237.90	240.54	3806793	9156.93	30409	1488349	39.10
NECCLTD	EQ	31-May-2023	21.30	21.65	21.65	21.00	21.20	21.20	21.26	53447	11.36	315	38032	71.16
NECLIFE	EQ	31-May-2023	17.00	17.00	17.10	16.70	16.90	16.85	16.89	125256	21.16	407	80351	64.15
NELCAST	EQ	31-May-2023	93.70	93.95	94.50	92.75	94.00	93.30	93.59	129491	121.20	1236	75204	58.08
NELCO	EQ	31-May-2023	611.45	611.95	623.00	608.00	619.00	618.40	617.01	51322	316.66	3788	21190	41.29
NEOGEN	EQ	31-May-2023	1576.85	1577.00	1620.00	1540.60	1607.45	1608.25	1585.79	52902	838.91	5975	23736	44.87
NESCO	EQ	31-May-2023	603.70	606.75	610.80	597.90	604.00	605.35	604.91	72372	437.79	8788	43215	59.71
NESTLEIND	EQ	31-May-2023	21574.45	21580.00	21858.35	21515.00	21778.95	21673.10	21659.79	424794	92009.47	58341	350222	82.45
NETF	EQ	31-May-2023	197.59	198.90	198.90	193.50	198.90	195.68	195.03	5782	11.28	92	5424	93.81
NETWORK18	EQ	31-May-2023	61.25	61.00	61.90	60.20	61.40	61.30	61.08	1058207	646.36	4169	370589	35.02
NEULANDLAB	EQ	31-May-2023	2744.15	2785.00	2785.00	2709.00	2731.00	2746.65	2746.94	24872	683.22	4395	11482	46.16
NEWGEN	EQ	31-May-2023	631.05	630.00	648.90	627.10	637.30	637.80	639.15	284724	1819.83	15169	124792	43.83
NEXTMEDIA	EQ	31-May-2023	5.00	5.25	5.25	5.25	5.25	5.25	5.25	5551	0.29	10	5551	100.00
NFL	EQ	31-May-2023	66.55	66.65	67.45	66.30	66.75	66.70	66.74	2134079	1424.29	7489	723138	33.89
NGIL	EQ	31-May-2023	50.20	52.65	52.70	50.00	52.40	52.35	51.84	6398	3.32	103	5709	89.23
NGLFINE	EQ	31-May-2023	1482.35	1477.00	1508.00	1469.90	1475.05	1479.85	1488.63	2270	33.79	419	1515	66.74
NH	EQ	31-May-2023	863.95	865.00	900.00	860.55	899.90	893.45	882.34	463829	4092.55	33804	215897	46.55
NHAI	N6	31-May-2023	1191.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	250	2.98	4	200	80.00
NHAI	N8	31-May-2023	1053.01	1053.02	1053.02	1053.02	1053.02	1053.02	1053.02	3	0.03	1	3	100.00
NHAI	N9	31-May-2023	1130.19	1125.00	1170.00	1125.00	1170.00	1170.00	1125.05	876	9.86	2	876	100.00
NHAI	NA	31-May-2023	1165.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	520	6.06	7	520	100.00
NHAI	NC	31-May-2023	1084.23	1099.00	1124.00	1099.00	1124.00	1124.00	1123.00	25	0.28	2	25	100.00
NHAI	ND	31-May-2023	1182.00	1161.10	1166.75	1161.10	1166.75	1166.75	1163.78	500	5.82	4	250	50.00
NHAI	NE	31-May-2023	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	92	1.09	1	92	100.00
NHBTF2014	N5	31-May-2023	6128.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	7	0.42	2	7	100.00
NHBTF2014	N6	31-May-2023	6700.00	6695.00	6695.00	6695.00	6695.00	6695.00	6695.00	30	2.01	1	30	100.00
NHBTF2023	N3	31-May-2023	5717.00	5832.00	5832.00	5832.00	5832.00	5832.00	5832.00	101	5.89	2	101	100.00
NHIT	N1	31-May-2023	308.74	308.65	308.98	307.80	308.50	308.61	308.67	331	1.02	12	331	100.00
NHIT	N2	31-May-2023	310.00	312.00	312.00	310.20	310.20	310.20	311.55	40	0.12	2	40	100.00
NHIT	N3	31-May-2023	418.00	418.00	418.00	416.05	416.50	416.50	417.97	1310	5.48	8	1310	100.00
NHPC	EQ	31-May-2023	43.80	43.80	44.10	42.95	43.25	43.45	43.56	8416556	3666.19	16671	4722509	56.11
NIACL	EQ	31-May-2023	119.45	120.60	122.00	116.60	119.00	118.90	119.42	1522186	1817.80	12394	343506	22.57
NIBL	EQ	31-May-2023	18.00	18.00	18.80	17.65	18.40	18.35	18.31	21249	3.89	159	16054	75.55
NIDAN	SM	31-May-2023	42.60	41.90	43.40	41.90	43.40	43.40	42.54	4000	1.70	4	3000	75.00
NIF100BEES	EQ	31-May-2023	192.36	192.36	193.03	190.88	193.03	192.28	191.39	42819	81.95	226	32531	75.97
NIFTYBEES	EQ	31-May-2023	204.36	205.49	205.49	203.06	203.60	203.66	203.64	2588389	5270.95	25778	1883097	72.75
NIFTYQLITY	EQ	31-May-2023	15.34	15.34	15.46	15.08	15.39	15.37	15.33	23413	3.59	174	22754	97.19
NIITLTD	EQ	31-May-2023	385.80	385.00	402.40	383.40	400.50	400.40	394.31	780601	3078.00	16231	360623	46.20
NILAINFRA	EQ	31-May-2023	5.15	5.15	5.20	5.00	5.05	5.10	5.09	146052	7.44	246	88745	60.76
NILASPACES	EQ	31-May-2023	2.60	2.65	2.65	2.55	2.65	2.60	2.61	215005	5.61	242	93796	43.63
NILKAMAL	EQ	31-May-2023	2275.00	2268.60	2268.65	2228.00	2250.00	2247.95	2244.92	4171	93.64	1603	2684	64.35
NINSYS	EQ	31-May-2023	428.45	448.90	448.90	407.05	408.00	409.00	416.45	6946	28.93	574	4998	71.96
NIPPOBATRY	EQ	31-May-2023	352.30	356.75	356.75	351.05	351.70	353.05	354.13	1094	3.87	180	573	52.38
NIRAJ	EQ	31-May-2023	29.20	30.70	30.70	28.85	29.10	29.25	29.58	13245	3.92	265	7106	53.65
NIRMAN	SM	31-May-2023	88.45	92.85	92.85	92.85	92.85	92.85	92.85	24000	22.28	16	24000	100.00
NITCO	EQ	31-May-2023	18.35	18.20	18.50	17.85	17.85	18.00	18.12	30306	5.49	385	16590	54.74
NITINSPIN	EQ	31-May-2023	263.05	262.80	262.80	257.60	260.00	260.15	260.12	69844	181.68	2038	43636	62.48
NITIRAJ	EQ	31-May-2023	77.05	79.00	79.00	74.85	75.05	75.20	76.35	2187	1.67	66	1181	54.00
NKIND	EQ	31-May-2023	41.85	38.25	40.10	38.25	40.10	40.10	39.47	37	0.01	7	24	64.86
NLCINDIA	EQ	31-May-2023	90.45	91.15	95.15	90.85	94.00	94.65	93.39	5017274	4685.45	21686	2346442	46.77
NMDC	EQ	31-May-2023	107.20	106.90	107.10	105.35	106.90	106.80	106.42	6739068	7171.99	26882	3933638	58.37
NOCIL	EQ	31-May-2023	214.70	215.00	221.25	214.00	220.00	219.95	217.33	2088363	4538.56	11862	1723387	82.52
NOIDATOLL	EQ	31-May-2023	6.85	6.95	6.95	6.80	6.90	6.90	6.85	50867	3.48	121	45376	89.21
NOVARTIND	EQ	31-May-2023	707.80	709.00	710.00	703.05	707.00	706.50	706.29	11997	84.73	917	9887	82.41
NPBET	EQ	31-May-2023	229.59	229.10	229.50	227.51	229.50	229.50	228.90	118	0.27	13	60	50.85
NPST	SM	31-May-2023	620.00	645.00	650.00	645.00	650.00	647.35	646.07	2800	18.09	7	2800	100.00
NRAIL	EQ	31-May-2023	299.05	303.00	310.00	281.55	290.00	287.25	297.77	45335	134.99	1684	21334	47.06
NRBBEARING	EQ	31-May-2023	144.30	159.00	167.50	153.45	161.30	161.05	162.12	4269608	6921.68	41475	1093151	25.60
NRL	EQ	31-May-2023	119.00	120.75	120.75	116.25	117.60	117.25	117.41	36844	43.26	548	26194	71.09
NSIL	EQ	31-May-2023	2221.45	2221.45	2239.95	2200.00	2200.00	2206.70	2215.97	658	14.58	205	457	69.45
NSLNISP	EQ	31-May-2023	40.45	40.45	44.55	40.30	44.55	43.70	42.98	30180639	12971.06	34605	20735345	68.70
NTPC	EQ	31-May-2023	176.80	177.00	177.00	171.95	172.65	173.85	173.85	41785992	72644.52	142160	33889558	81.10
NTPC	N3	31-May-2023	1300.00	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	700	8.97	1	700	100.00
NTPC	N6	31-May-2023	1318.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	120	1.58	3	120	100.00
NTPC	N7	31-May-2023	10.30	10.26	10.33	10.26	10.30	10.30	10.31	7670	0.79	48	7645	99.67
NUCLEUS	EQ	31-May-2023	1039.40	1018.05	1056.95	981.15	1014.00	1017.45	1018.82	562068	5726.44	22372	130959	23.30
NURECA	EQ	31-May-2023	314.05	316.50	317.70	314.15	315.10	315.60	315.67	24407	77.05	1386	11456	46.94
NUVOCO	EQ	31-May-2023	338.40	338.00	343.90	337.20	338.00	338.65	339.78	55858	189.79	2876	25207	45.13
NV20BEES	EQ	31-May-2023	108.74	108.30	109.00	108.00	108.83	108.22	108.31	10254	11.11	143	8694	84.79
NXST	RR	31-May-2023	104.04	104.06	104.06	103.81	104.00	104.00	104.01	196546	204.43	1107	189832	96.58
NYKAA	EQ	31-May-2023	125.35	125.20	126.30	124.55	125.00	125.05	125.30	5233746	6557.81	28145	2966451	56.68
OAL	EQ	31-May-2023	363.65	365.50	365.50	346.50	355.00	349.45	354.20	11896	42.14	729	8372	70.38
OBCL	EQ	31-May-2023	53.95	55.00	55.00	53.15	53.60	53.75	53.87	18209	9.81	245	11938	65.56
OBEROIRLTY	EQ	31-May-2023	933.15	931.45	937.95	917.00	930.50	930.75	928.87	828343	7694.23	15014	563779	68.06
OCCL	EQ	31-May-2023	756.95	756.00	769.50	747.15	768.00	760.35	754.72	5584	42.14	368	4086	73.17
OFSS	EQ	31-May-2023	3589.10	3589.10	3642.00	3573.25	3615.05	3633.60	3622.59	73757	2671.91	9344	40902	55.46
OIL	EQ	31-May-2023	256.65	256.65	258.00	253.50	257.90	257.25	256.34	1376739	3529.13	17435	822422	59.74
OILCOUNTUB	EQ	31-May-2023	15.00	14.70	15.15	14.65	14.75	14.75	14.75	21558	3.18	112	14731	68.33
OLECTRA	EQ	31-May-2023	713.25	715.70	744.80	714.00	736.70	734.70	730.55	3684776	26919.05	69626	960066	26.05
OMAXAUTO	BE	31-May-2023	50.15	50.90	51.90	50.00	50.70	51.40	50.84	12998	6.61	91	-	-
OMAXE	EQ	31-May-2023	50.50	50.90	50.90	50.05	50.50	50.40	50.50	159288	80.43	435	23993	15.06
OMFURN	SM	31-May-2023	50.40	47.90	47.90	47.90	47.90	47.90	47.90	12000	5.75	4	12000	100.00
OMINFRAL	EQ	31-May-2023	41.60	41.70	42.00	41.05	41.45	41.20	41.51	43901	18.22	368	28342	64.56
OMKARCHEM	BZ	31-May-2023	7.30	7.25	7.30	6.95	7.05	7.05	7.06	13061	0.92	82	-	-
ONELIFECAP	EQ	31-May-2023	12.45	12.60	12.60	10.95	11.40	11.50	11.45	221482	25.37	929	114802	51.83
ONEPOINT	EQ	31-May-2023	22.65	22.70	23.15	22.30	22.65	22.45	22.59	803569	181.52	1364	466363	58.04
ONGC	EQ	31-May-2023	158.85	159.00	159.40	150.05	153.70	154.90	155.20	83741017	129965.88	138955	67090380	80.12
ONMOBILE	EQ	31-May-2023	77.20	76.95	77.85	73.25	73.95	74.15	75.83	844698	640.53	5725	389524	46.11
ONWARDTEC	EQ	31-May-2023	450.60	445.00	478.00	445.00	460.50	460.10	468.21	132791	621.74	7277	44854	33.78
OPTIEMUS	EQ	31-May-2023	235.15	235.15	238.05	228.70	231.05	232.45	233.45	119359	278.64	1676	63168	52.92
ORBTEXP	EQ	31-May-2023	150.05	150.05	156.75	149.50	154.00	153.95	153.79	19222	29.56	278	13533	70.40
ORCHPHARMA	BE	31-May-2023	411.90	395.10	417.85	395.10	417.85	416.05	410.04	1835	7.52	77	-	-
ORICONENT	EQ	31-May-2023	22.90	22.10	23.40	21.75	22.95	23.00	22.36	300408	67.16	984	175881	58.55
ORIENTABRA	EQ	31-May-2023	27.95	27.75	28.50	27.65	28.45	28.25	28.09	58159	16.34	275	41181	70.81
ORIENTALTL	EQ	31-May-2023	6.90	6.90	7.00	6.80	6.85	6.85	6.88	17004	1.17	110	9969	58.63
ORIENTBELL	EQ	31-May-2023	528.90	526.50	533.95	522.10	525.00	526.50	527.17	6913	36.44	696	3594	51.99
ORIENTCEM	EQ	31-May-2023	133.40	135.00	135.20	132.05	132.55	133.60	133.87	1187996	1590.38	7766	638258	53.73
ORIENTELEC	EQ	31-May-2023	241.35	240.00	243.40	237.10	241.15	238.80	240.58	195169	469.54	5026	93195	47.75
ORIENTHOT	EQ	31-May-2023	89.20	89.30	91.95	87.90	89.50	89.30	89.73	811939	728.53	5635	241390	29.73
ORIENTLTD	EQ	31-May-2023	61.00	61.00	61.10	60.30	60.65	60.75	60.76	2933	1.78	43	1929	65.77
ORIENTPPR	EQ	31-May-2023	42.80	42.50	43.05	42.35	42.50	42.55	42.65	839541	358.07	2758	442194	52.67
ORISSAMINE	EQ	31-May-2023	2658.30	2665.95	2694.95	2641.05	2678.00	2663.90	2664.38	1906	50.78	587	965	50.63
ORTEL	BZ	31-May-2023	1.15	1.20	1.20	1.15	1.15	1.15	1.17	740	0.01	9	-	-
ORTINLAB	EQ	31-May-2023	19.15	19.15	19.40	18.65	19.30	19.05	18.99	11205	2.13	213	9053	80.79
OSIAHYPER	EQ	31-May-2023	35.65	34.40	35.40	34.10	34.60	34.95	34.81	1398543	486.88	754	385647	27.57
OSWALAGRO	EQ	31-May-2023	31.40	31.90	32.10	31.40	32.00	31.75	31.84	29561	9.41	224	22054	74.61
OSWALGREEN	EQ	31-May-2023	21.65	21.85	21.85	20.85	21.35	21.15	21.41	132309	28.33	443	109698	82.91
OSWALSEEDS	EQ	31-May-2023	371.50	376.45	383.00	361.60	382.60	376.45	371.04	17666	65.55	396	3652	20.67
PAGEIND	EQ	31-May-2023	38893.65	39090.00	39655.00	38566.00	38750.05	38775.65	39003.00	53318	20795.62	23804	18927	35.50
PAISALO	EQ	31-May-2023	56.60	56.35	57.20	53.40	55.30	54.35	54.76	1098601	601.62	5633	621786	56.60
PALASHSECU	EQ	31-May-2023	99.65	99.95	102.15	98.50	98.55	99.20	99.86	3526	3.52	75	2658	75.38
PALREDTEC	EQ	31-May-2023	134.45	130.80	137.60	130.80	136.90	136.80	135.84	15560	21.14	323	9139	58.73
PANACEABIO	EQ	31-May-2023	118.80	118.80	119.50	117.20	117.40	117.45	118.04	40717	48.06	868	29216	71.75
PANACHE	EQ	31-May-2023	64.65	64.10	64.95	62.40	64.75	63.85	63.44	6811	4.32	68	5116	75.11
PANAMAPET	EQ	31-May-2023	289.75	286.95	288.00	276.00	279.70	278.90	280.94	160054	449.65	5579	99184	61.97
PANSARI	EQ	31-May-2023	90.25	86.15	92.00	86.00	92.00	92.00	88.15	1096	0.97	23	1039	94.80
PAR	EQ	31-May-2023	205.10	203.00	207.10	203.00	207.10	205.05	205.05	8699	17.84	360	6236	71.69
PARACABLES	EQ	31-May-2023	38.30	38.00	38.80	37.70	37.70	37.85	38.09	146358	55.75	872	110713	75.65
PARADEEP	EQ	31-May-2023	52.05	52.00	54.55	51.65	54.20	53.95	53.20	1760649	936.67	7009	1150700	65.36
PARAGMILK	EQ	31-May-2023	100.00	99.80	100.80	98.40	98.65	98.90	99.33	363268	360.84	2674	260568	71.73
PARAS	EQ	31-May-2023	499.40	500.00	504.85	496.05	498.00	498.70	500.07	81653	408.32	4115	43437	53.20
PARASPETRO	BE	31-May-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.86	213098	1.83	180	-	-
PARSVNATH	EQ	31-May-2023	7.45	7.35	7.55	7.35	7.35	7.40	7.43	54287	4.03	220	40387	74.40
PARTYCRUS	SM	31-May-2023	66.30	69.60	69.60	69.60	69.60	69.60	69.60	6000	4.18	3	6000	100.00
PASHUPATI	SM	31-May-2023	110.00	112.00	112.00	112.00	112.00	112.00	112.00	1600	1.79	1	1600	100.00
PASUPTAC	EQ	31-May-2023	29.10	29.10	29.10	28.80	28.80	29.00	28.96	44175	12.79	299	33661	76.20
PATANJALI	BE	31-May-2023	1021.55	1010.00	1054.65	1002.05	1043.00	1047.50	1028.39	279290	2872.19	7569	-	-
PATELENG	BE	31-May-2023	25.90	26.20	26.20	25.45	25.50	25.70	25.81	1354539	349.62	2782	-	-
PATINTLOG	EQ	31-May-2023	12.70	12.70	12.90	12.15	12.35	12.25	12.45	368485	45.86	958	278983	75.71
PATTECH	SM	31-May-2023	89.30	86.00	86.00	84.00	84.00	84.00	85.00	6000	5.10	2	6000	100.00
PAVNAIND	SM	31-May-2023	299.00	300.00	305.00	299.95	305.00	304.10	303.46	10400	31.56	7	10400	100.00
PAYTM	EQ	31-May-2023	701.30	701.00	701.15	692.85	696.90	697.35	696.60	1303929	9083.22	32697	752708	57.73
PCBL	EQ	31-May-2023	134.05	133.65	137.30	133.10	136.40	136.50	136.05	1204229	1638.33	10156	614245	51.01
PCJEWELLER	EQ	31-May-2023	24.60	23.50	24.35	23.40	23.40	23.50	23.67	4162331	985.10	12166	3115424	74.85
PDMJEPAPER	EQ	31-May-2023	41.50	42.00	42.10	41.50	41.70	41.60	41.70	75781	31.60	613	42022	55.45
PDSL	EQ	31-May-2023	324.65	328.00	328.00	320.10	322.20	322.65	322.76	35967	116.09	2074	19459	54.10
PEARLPOLY	EQ	31-May-2023	21.15	21.15	22.20	21.15	21.75	21.55	21.58	64185	13.85	468	49870	77.70
PEL	EQ	31-May-2023	777.85	777.45	785.00	766.00	770.00	771.25	771.67	560927	4328.48	18690	171486	30.57
PENIND	EQ	31-May-2023	68.90	68.80	69.40	68.40	68.90	68.90	68.83	413559	284.66	2965	210501	50.90
PENINLAND	EQ	31-May-2023	17.80	18.20	18.65	18.05	18.65	18.65	18.54	112959	20.95	165	107064	94.78
PERFECT	SM	31-May-2023	19.25	19.35	19.35	18.30	18.30	18.30	18.58	108000	20.07	18	96000	88.89
PERSISTENT	EQ	31-May-2023	5072.35	5068.45	5159.00	5050.00	5142.00	5138.40	5122.99	330284	16920.40	29024	143993	43.60
PETRONET	EQ	31-May-2023	224.30	223.80	228.70	222.15	225.70	225.85	225.55	6984817	15754.43	44876	6246930	89.44
PFC	EQ	31-May-2023	181.15	180.90	183.45	179.55	182.15	182.40	181.79	11030532	20052.43	73183	5377380	48.75
PFC	N3	31-May-2023	1228.00	1226.00	1279.84	1205.34	1278.95	1278.95	1261.58	136	1.72	5	111	81.62
PFC	N8	31-May-2023	1319.96	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	30	0.40	1	30	100.00
PFIZER	EQ	31-May-2023	3800.70	3720.00	3825.00	3720.00	3800.00	3800.70	3792.35	8303	314.88	2259	3810	45.89
PFOCUS	EQ	31-May-2023	96.65	99.40	104.00	89.20	92.95	91.90	95.74	1278987	1224.52	9073	806597	63.07
PFS	EQ	31-May-2023	16.00	16.00	16.15	15.95	15.95	16.00	16.01	649557	104.00	905	516770	79.56
PGEL	EQ	31-May-2023	1666.55	1670.00	1706.00	1639.00	1648.95	1646.80	1677.50	91924	1542.03	9345	47620	51.80
PGHH	EQ	31-May-2023	13533.45	13588.00	13644.00	13481.00	13515.00	13530.30	13525.60	13242	1791.06	3310	10474	79.10
PGHL	EQ	31-May-2023	5222.65	5222.65	5281.00	5160.90	5267.40	5234.45	5236.32	7872	412.20	2682	4956	62.96
PGIL	EQ	31-May-2023	495.30	496.00	507.90	495.25	501.00	500.65	501.75	17981	90.22	963	11818	65.72
PGINVIT	IV	31-May-2023	118.96	117.80	117.89	115.97	117.70	117.09	117.01	862121	1008.74	14310	775597	89.96
PHANTOMFX	SM	31-May-2023	308.25	306.95	315.00	304.55	310.00	309.00	309.73	27600	85.49	41	19800	71.74
PHARMABEES	EQ	31-May-2023	12.74	12.82	12.90	12.75	12.81	12.83	12.85	2404069	308.95	2367	1414036	58.82
PHOENIXLTD	EQ	31-May-2023	1498.70	1500.00	1505.80	1459.00	1466.00	1467.10	1480.73	226591	3355.21	12805	116107	51.24
PIDILITIND	EQ	31-May-2023	2594.20	2600.05	2618.70	2592.10	2612.00	2607.85	2606.62	495074	12904.69	29395	277544	56.06
PIGL	EQ	31-May-2023	79.40	80.90	80.90	75.45	75.45	75.45	75.56	294187	222.30	582	243434	82.75
PIIND	EQ	31-May-2023	3471.95	3491.45	3646.90	3465.45	3629.95	3616.80	3604.49	2061711	74314.18	78718	1434421	69.57
PILANIINVS	EQ	31-May-2023	1846.50	1846.95	1872.00	1833.00	1849.80	1842.55	1847.76	1022	18.88	306	604	59.10
PILITA	EQ	31-May-2023	8.30	8.50	8.70	8.15	8.65	8.55	8.45	250918	21.20	295	204184	81.37
PIONEEREMB	EQ	31-May-2023	36.45	36.60	38.00	36.15	37.95	37.85	37.27	34308	12.79	433	20943	61.04
PITTIENG	EQ	31-May-2023	339.75	338.30	356.00	336.80	355.90	353.25	349.31	306374	1070.20	8690	142596	46.54
PIXTRANS	EQ	31-May-2023	977.35	990.00	990.00	974.70	986.00	985.95	982.14	19047	187.07	2912	11344	59.56
PKTEA	BE	31-May-2023	252.40	251.50	251.50	251.50	251.50	251.50	251.50	13	0.03	1	-	-
PLASTIBLEN	EQ	31-May-2023	169.05	169.05	182.50	168.95	179.10	179.80	178.00	54581	97.16	1115	34180	62.62
PNB	EQ	31-May-2023	51.45	51.40	51.95	50.90	51.85	51.85	51.49	36101259	18587.61	47923	10214020	28.29
PNBGILTS	EQ	31-May-2023	60.10	60.20	60.20	59.55	60.00	60.00	59.90	89111	53.38	783	74427	83.52
PNBHOUSING	EQ	31-May-2023	483.15	484.80	508.20	480.35	508.10	505.25	498.15	1186701	5911.58	27299	440208	37.10
PNC	EQ	31-May-2023	32.85	33.00	33.90	32.50	33.00	33.25	33.25	7947	2.64	207	4848	61.00
PNCINFRA	EQ	31-May-2023	307.70	310.00	316.50	308.70	312.50	313.90	313.70	263832	827.64	8272	129593	49.12
POCL	EQ	31-May-2023	402.60	404.90	425.75	404.90	415.00	413.90	416.62	159881	666.09	7675	46440	29.05
PODDARHOUS	EQ	31-May-2023	102.75	105.95	107.85	102.00	104.00	103.55	105.11	7872	8.27	258	5433	69.02
PODDARMENT	EQ	31-May-2023	318.80	318.80	319.00	315.20	315.20	315.75	317.45	4772	15.15	459	3255	68.21
POKARNA	EQ	31-May-2023	371.80	373.55	376.00	364.75	367.55	368.20	369.61	12304	45.48	1084	5475	44.50
POLICYBZR	EQ	31-May-2023	599.55	599.50	608.00	595.20	605.65	605.95	604.26	1533238	9264.76	41943	1049082	68.42
POLYCAB	EQ	31-May-2023	3482.70	3482.75	3516.00	3379.05	3425.00	3423.50	3431.65	1802492	61855.16	47360	1403001	77.84
POLYMED	EQ	31-May-2023	970.10	975.05	980.50	968.05	976.00	975.30	975.28	139982	1365.21	4450	120378	86.00
POLYPLEX	EQ	31-May-2023	1368.15	1360.10	1373.10	1351.90	1355.65	1356.70	1358.79	62380	847.62	6107	37421	59.99
PONNIERODE	EQ	31-May-2023	396.90	396.00	396.90	383.50	388.00	387.80	389.41	41272	160.72	1790	21727	52.64
POONAWALLA	EQ	31-May-2023	339.95	339.75	347.15	339.10	345.65	345.75	343.67	1340461	4606.80	14422	617440	46.06
POWERGRID	EQ	31-May-2023	235.10	235.00	235.20	230.00	231.25	233.85	233.79	36078118	84346.50	91015	28177682	78.10
POWERINDIA	EQ	31-May-2023	3881.70	3925.00	3925.00	3814.80	3849.00	3846.45	3859.63	30685	1184.33	3743	24610	80.20
POWERMECH	EQ	31-May-2023	3056.35	3057.50	3250.00	3001.95	3198.00	3177.70	3145.20	138391	4352.67	15088	81387	58.81
PPAP	EQ	31-May-2023	167.20	169.95	169.95	163.65	165.10	165.20	165.52	6530	10.81	278	4679	71.65
PPL	EQ	31-May-2023	162.40	161.40	164.70	160.00	164.00	163.65	163.48	58612	95.82	2647	35963	61.36
PPLPHARMA	EQ	31-May-2023	84.00	84.40	84.40	80.80	81.35	81.35	82.07	7479194	6138.28	27214	3930240	52.55
PRAENG	EQ	31-May-2023	13.00	13.00	13.30	12.70	13.30	13.25	13.18	53937	7.11	254	48407	89.75
PRAJIND	EQ	31-May-2023	387.45	387.45	394.95	381.35	393.15	393.65	388.72	884523	3438.28	23194	490320	55.43
PRAKASH	EQ	31-May-2023	58.25	58.00	62.10	57.60	61.30	61.50	60.53	1491987	903.05	8309	779783	52.26
PRAKASHSTL	EQ	31-May-2023	4.35	4.40	4.50	4.35	4.40	4.35	4.40	386877	17.03	630	214387	55.41
PRAXIS	EQ	31-May-2023	13.90	14.70	14.70	13.45	13.55	13.70	13.97	144963	20.25	933	115184	79.46
PRECAM	EQ	31-May-2023	151.00	150.80	155.85	150.30	152.30	152.80	153.09	310908	475.96	6060	104242	33.53
PRECISION	SM	31-May-2023	38.40	41.70	42.50	38.00	39.45	38.90	40.05	124000	49.66	62	74000	59.68
PRECOT	EQ	31-May-2023	177.70	175.20	188.90	175.20	187.75	185.40	182.78	13236	24.19	221	11642	87.96
PRECWIRE	EQ	31-May-2023	82.05	82.05	83.80	79.40	80.35	81.15	81.09	657588	533.25	5632	297980	45.31
PREMEXPLN	EQ	31-May-2023	418.85	425.00	425.00	417.00	418.05	420.55	421.24	6569	27.67	388	2112	32.15
PREMIERPOL	EQ	31-May-2023	89.40	90.00	90.00	88.65	89.10	89.20	89.33	4799	4.29	121	3258	67.89
PRESSMN	EQ	31-May-2023	96.95	99.95	106.60	96.95	106.60	106.60	102.59	422640	433.58	3191	300828	71.18
PRESTIGE	EQ	31-May-2023	474.80	477.00	485.00	471.30	483.00	483.25	481.85	973799	4692.27	17225	673237	69.14
PRICOLLTD	EQ	31-May-2023	227.90	227.25	233.20	226.00	231.85	232.50	231.73	851908	1974.12	6614	649725	76.27
PRIMESECU	EQ	31-May-2023	116.65	117.90	118.75	112.00	113.55	116.35	116.94	82782	96.80	692	49032	59.23
PRINCEPIPE	EQ	31-May-2023	632.95	635.00	642.60	617.55	637.00	630.55	626.12	285519	1787.69	10968	110500	38.70
PRITI	EQ	31-May-2023	173.25	175.95	177.20	172.30	175.10	174.65	174.55	20340	35.50	546	11884	58.43
PRITIKA	SM	31-May-2023	33.10	34.05	34.45	34.05	34.45	34.35	34.25	12000	4.11	3	12000	100.00
PRITIKAUTO	EQ	31-May-2023	16.65	16.85	17.10	16.65	16.95	16.75	16.79	317059	53.23	593	286382	90.32
PRIVISCL	EQ	31-May-2023	1105.90	1100.00	1124.90	1100.00	1117.90	1116.10	1114.87	11274	125.69	1541	5500	48.78
PROLIFE	SM	31-May-2023	260.60	270.00	272.80	247.60	272.80	271.70	261.63	11500	30.09	22	9000	78.26
PROPEQUITY	SM	31-May-2023	156.50	155.05	155.05	154.80	154.80	154.80	154.95	3600	5.58	3	3600	100.00
PROZONINTU	EQ	31-May-2023	22.90	23.00	24.10	22.90	23.10	23.25	23.51	861807	202.62	1592	637990	74.03
PRSMJOHNSN	EQ	31-May-2023	122.45	122.45	123.70	119.10	121.30	121.00	121.49	230156	279.62	4742	126739	55.07
PRUDENT	EQ	31-May-2023	909.35	913.95	924.55	904.00	912.00	912.90	911.83	17340	158.11	2259	7811	45.05
PSB	EQ	31-May-2023	32.00	32.00	32.60	31.75	32.30	32.25	32.19	1996302	642.56	4335	594212	29.77
PSPPROJECT	EQ	31-May-2023	709.90	716.05	720.00	705.10	719.35	717.15	714.28	52248	373.20	4253	21901	41.92
PSUBANKICI	EQ	31-May-2023	40.32	40.30	40.59	40.01	40.42	40.44	40.41	54958	22.21	93	5073	9.23
PSUBNKBEES	EQ	31-May-2023	44.60	44.60	44.90	44.28	44.77	44.75	44.60	2654395	1183.86	2800	1174564	44.25
PTC	EQ	31-May-2023	98.45	99.00	100.90	98.15	99.10	99.70	99.73	1706028	1701.36	8867	795667	46.64
PTL	EQ	31-May-2023	32.55	32.55	32.70	32.40	32.50	32.50	32.53	60879	19.80	325	51091	83.92
PULZ	SM	31-May-2023	69.15	72.60	72.60	70.00	72.60	72.60	72.51	122000	88.46	57	120000	98.36
PUNJABCHEM	EQ	31-May-2023	791.60	797.00	797.00	773.85	788.00	778.40	780.81	7555	58.99	748	4633	61.32
PURVA	EQ	31-May-2023	83.55	83.55	84.45	82.55	83.00	83.10	83.49	162631	135.78	1992	76222	46.87
PVP	EQ	31-May-2023	11.20	11.20	11.45	10.70	11.00	11.10	11.06	381076	42.17	551	208942	54.83
PVRINOX	EQ	31-May-2023	1415.80	1415.80	1421.95	1408.00	1412.95	1415.35	1413.79	393786	5567.32	17601	298379	75.77
QFIL	SM	31-May-2023	114.60	116.00	116.95	113.25	113.25	113.25	115.52	18000	20.79	9	16000	88.89
QGOLDHALF	EQ	31-May-2023	50.89	50.71	51.19	50.71	50.97	50.96	51.00	35595	18.15	176	28337	79.61
QMSMEDI	SM	31-May-2023	131.05	130.00	134.00	130.00	132.90	132.85	131.77	35000	46.12	23	21000	60.00
QNIFTY	EQ	31-May-2023	1978.16	1973.99	1986.00	1962.00	1969.00	1969.41	1969.99	1631	32.13	63	1473	90.31
QUADPRO	SM	31-May-2023	6.25	6.00	6.70	6.00	6.40	6.40	6.33	420000	26.58	35	300000	71.43
QUESS	EQ	31-May-2023	411.35	411.40	414.35	403.35	406.50	405.75	407.97	325016	1325.97	10903	209454	64.44
QUICKHEAL	EQ	31-May-2023	139.75	140.25	143.40	140.25	141.20	141.05	141.62	64704	91.64	1730	25471	39.37
QUICKTOUCH	SM	31-May-2023	142.50	149.60	149.60	135.40	135.40	135.40	141.02	350000	493.57	149	212000	60.57
RACE	EQ	31-May-2023	237.70	237.55	239.75	235.95	237.90	237.65	237.10	4061	9.63	98	3284	80.87
RADAAN	BE	31-May-2023	1.75	1.70	1.75	1.70	1.70	1.70	1.71	10260	0.18	22	-	-
RADHIKAJWE	EQ	31-May-2023	36.30	36.30	36.30	33.60	34.50	34.95	34.92	303428	105.96	1499	138230	45.56
RADIANTCMS	EQ	31-May-2023	92.75	92.70	93.40	92.10	92.95	92.85	92.80	72460	67.24	1112	52607	72.60
RADICO	EQ	31-May-2023	1171.90	1174.00	1192.00	1160.00	1168.90	1168.60	1174.88	207476	2437.59	13014	119326	57.51
RADIOCITY	EQ	31-May-2023	11.20	11.20	11.25	11.00	11.05	11.10	11.08	158649	17.58	250	114435	72.13
RADIOCITY	P1	31-May-2023	89.00	89.25	89.25	88.95	88.95	88.95	89.04	27865	24.81	47	27865	100.00
RAILTEL	EQ	31-May-2023	118.10	118.10	118.75	116.10	117.75	118.25	117.42	1364240	1601.89	10180	619132	45.38
RAIN	EQ	31-May-2023	152.60	152.10	153.25	150.20	152.85	152.60	152.17	1916195	2915.80	12988	295212	15.41
RAINBOW	EQ	31-May-2023	961.50	961.50	996.90	946.40	988.00	989.30	986.23	540428	5329.86	20886	383445	70.95
RAJESHEXPO	EQ	31-May-2023	555.80	559.55	569.30	551.25	555.00	555.40	556.73	581096	3235.15	14466	130255	22.42
RAJMET	EQ	31-May-2023	9.50	9.60	9.65	9.40	9.50	9.45	9.51	155957	14.83	742	124266	79.68
RAJRATAN	EQ	31-May-2023	772.70	768.00	774.00	760.00	767.00	766.35	766.53	46957	359.94	3473	28741	61.21
RAJRILTD	BE	31-May-2023	51.65	52.00	52.65	52.00	52.65	52.65	52.65	8302	4.37	88	-	-
RAJSREESUG	EQ	31-May-2023	37.85	38.40	38.50	37.30	38.25	37.70	37.82	53139	20.10	2110	23844	44.87
RAJTV	EQ	31-May-2023	44.60	45.50	45.50	44.15	44.15	44.50	44.56	4607	2.05	156	2885	62.62
RALLIS	EQ	31-May-2023	190.95	191.00	191.30	189.00	190.00	189.75	190.15	217713	413.99	3882	132383	60.81
RAMANEWS	EQ	31-May-2023	13.40	13.55	13.55	12.60	13.00	12.90	12.97	73407	9.52	304	51354	69.96
RAMAPHO	EQ	31-May-2023	177.90	180.00	180.95	177.00	180.00	179.70	178.86	14271	25.52	770	9277	65.01
RAMASTEEL	EQ	31-May-2023	39.55	41.00	41.00	39.35	40.05	40.05	39.85	6961268	2774.27	20060	2750177	39.51
RAMCOCEM	EQ	31-May-2023	919.30	921.50	925.50	898.75	905.00	904.10	907.11	704655	6392.01	18827	343617	48.76
RAMCOIND	EQ	31-May-2023	152.20	152.95	154.95	151.65	154.60	154.20	153.86	96200	148.01	2464	56609	58.85
RAMCOSYS	EQ	31-May-2023	220.70	220.70	221.40	216.00	217.80	217.25	218.24	56409	123.11	2226	30404	53.90
RAMKY	EQ	31-May-2023	403.10	400.00	402.00	383.20	385.00	386.10	391.70	149200	584.41	3902	99080	66.41
RAMRAT	EQ	31-May-2023	222.15	228.00	230.00	218.05	222.60	222.40	223.32	168506	376.31	5296	92651	54.98
RANASUG	EQ	31-May-2023	22.80	23.10	23.40	22.80	22.95	22.95	23.06	744068	171.60	1874	375489	50.46
RANEENGINE	BE	31-May-2023	269.20	270.00	273.90	266.00	269.00	270.15	270.32	4119	11.13	66	-	-
RANEHOLDIN	EQ	31-May-2023	940.35	941.20	948.25	939.95	941.00	941.20	941.56	5865	55.22	453	4530	77.24
RATEGAIN	EQ	31-May-2023	373.35	373.45	379.85	370.10	378.35	377.50	375.32	318554	1195.61	9498	190494	59.80
RATNAMANI	EQ	31-May-2023	2325.10	2305.05	2330.50	2291.00	2305.00	2313.00	2308.17	19661	453.81	4095	11165	56.79
RAYMOND	EQ	31-May-2023	1570.95	1570.00	1578.00	1550.10	1565.00	1564.65	1564.68	74489	1165.52	5536	37356	50.15
RBA	EQ	31-May-2023	107.20	107.50	108.90	107.00	108.00	108.20	107.87	717382	773.82	4646	194422	27.10
RBL	EQ	31-May-2023	734.20	735.00	738.15	728.05	731.00	729.25	733.62	2006	14.72	373	1031	51.40
RBLBANK	EQ	31-May-2023	163.00	163.00	164.35	158.70	161.45	162.10	161.49	13249346	21396.91	48715	4204508	31.73
RBMINFRA	SM	31-May-2023	69.35	72.80	72.80	66.00	66.00	66.20	70.14	42000	29.46	14	27000	64.29
RCF	EQ	31-May-2023	101.80	102.75	103.45	101.15	102.80	102.55	102.14	2278702	2327.49	10849	965189	42.36
RECLTD	EQ	31-May-2023	140.35	140.45	142.65	139.75	141.40	141.55	141.50	13591196	19231.76	52716	7262298	53.43
RECLTD	N8	31-May-2023	1047.50	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	5	0.05	1	5	100.00
RECLTD	N9	31-May-2023	1192.00	1187.50	1194.90	1187.50	1190.00	1190.00	1187.86	107	1.27	7	56	52.34
RECLTD	NB	31-May-2023	1046.00	1055.15	1055.15	1055.15	1055.15	1055.15	1055.15	105	1.11	1	105	100.00
RECLTD	ND	31-May-2023	1335.67	1300.00	1300.00	1285.10	1285.10	1285.10	1286.79	88	1.13	2	88	100.00
RECLTD	NG	31-May-2023	1315.00	1315.00	1315.00	1310.00	1310.00	1310.00	1310.19	262	3.43	3	262	100.00
RECLTD	NH	31-May-2023	1206.00	1200.00	1200.00	1181.61	1181.61	1181.61	1185.02	54	0.64	2	54	100.00
RECLTD	NI	31-May-2023	1161.00	1165.00	1166.05	1165.00	1166.05	1166.05	1165.87	121	1.41	2	121	100.00
REDINGTON	EQ	31-May-2023	174.15	173.00	175.65	173.00	175.05	174.15	174.16	1631314	2841.06	12635	1186551	72.74
REFEX	EQ	31-May-2023	556.75	558.00	563.95	540.00	542.70	543.55	550.20	293058	1612.41	10498	120918	41.26
REGENCERAM	BE	31-May-2023	26.55	27.25	27.25	25.40	25.75	25.60	25.75	4922	1.27	38	-	-
RELAXO	EQ	31-May-2023	897.40	903.90	903.90	896.30	901.00	902.10	900.60	114436	1030.60	8495	77833	68.01
RELCAPITAL	BE	31-May-2023	8.95	8.95	9.00	8.65	8.85	8.80	8.83	425660	37.57	1003	-	-
RELCHEMQ	EQ	31-May-2023	172.55	172.00	175.00	170.15	171.25	171.95	172.92	1645	2.84	188	1052	63.95
RELIABLE	SM	31-May-2023	58.25	61.15	61.15	61.15	61.15	61.15	61.15	2400	1.47	1	2400	100.00
RELIANCE	EQ	31-May-2023	2519.95	2500.00	2509.85	2461.00	2466.95	2469.90	2477.34	12510304	309922.96	289027	8730857	69.79
RELIGARE	EQ	31-May-2023	167.40	168.15	170.00	165.50	170.00	169.75	168.86	1760680	2973.13	10240	1337231	75.95
RELINFRA	EQ	31-May-2023	138.60	134.35	137.50	132.25	134.50	134.70	134.97	3097207	4180.22	15349	1433721	46.29
REMSONSIND	EQ	31-May-2023	241.50	241.50	253.85	226.25	229.70	230.60	235.03	10869	25.55	643	6295	57.92
REMUS	ST	31-May-2023	1886.60	1980.90	1980.90	1980.90	1980.90	1980.90	1980.90	22700	449.66	153	22700	100.00
RENUKA	EQ	31-May-2023	43.25	43.15	43.25	41.60	41.95	41.95	42.25	10017285	4232.32	19976	5198734	51.90
REPCOHOME	EQ	31-May-2023	256.80	257.95	265.10	255.10	260.00	260.90	260.08	977379	2541.99	21009	385913	39.48
REPL	EQ	31-May-2023	172.05	170.30	174.45	168.90	171.00	171.35	171.22	13924	23.84	284	10145	72.86
REPRO	EQ	31-May-2023	557.15	565.00	574.90	551.30	564.00	560.85	564.65	26205	147.97	1231	12967	49.48
RESPONIND	EQ	31-May-2023	157.90	159.75	159.75	155.30	158.00	157.90	156.47	75881	118.73	987	11528	15.19
REVATHI	EQ	31-May-2023	1570.95	1580.00	1734.80	1571.05	1708.95	1705.95	1688.95	47367	800.01	5988	19274	40.69
REXPIPES	SM	31-May-2023	42.60	42.70	42.70	42.70	42.70	42.70	42.70	20000	8.54	1	20000	100.00
RGL	EQ	31-May-2023	86.20	87.40	87.40	85.05	85.10	85.35	86.08	76737	66.05	644	15088	19.66
RHFL	EQ	31-May-2023	2.75	2.80	2.85	2.80	2.85	2.85	2.83	1156260	32.72	341	760584	65.78
RHIM	EQ	31-May-2023	683.95	638.00	665.55	593.00	661.00	655.35	629.88	2104166	13253.80	66743	789882	37.54
RHL	EQ	31-May-2023	94.45	94.50	95.95	90.00	92.20	92.45	92.61	19185	17.77	416	11735	61.17
RICOAUTO	EQ	31-May-2023	83.00	82.95	82.95	81.00	81.50	81.50	81.75	700919	573.01	4412	309592	44.17
RIIL	EQ	31-May-2023	915.90	913.40	918.65	903.00	908.00	908.50	910.83	236892	2157.70	8811	48946	20.66
RILINFRA	SM	31-May-2023	273.90	260.20	260.20	260.20	260.20	260.20	260.20	200	0.52	2	200	100.00
RITCO	EQ	31-May-2023	174.75	172.30	175.50	172.30	175.45	175.15	173.84	1088	1.89	46	963	88.51
RITES	EQ	31-May-2023	375.15	375.00	380.80	373.65	374.40	374.60	375.95	275044	1034.04	6940	139232	50.62
RITEZONE	SM	31-May-2023	79.45	83.00	83.00	83.00	83.00	83.00	83.00	3200	2.66	2	3200	100.00
RKEC	EQ	31-May-2023	54.95	54.15	57.60	54.15	56.00	56.40	56.46	48111	27.16	659	26479	55.04
RKFORGE	EQ	31-May-2023	384.00	385.00	392.25	381.00	388.85	388.25	388.04	484312	1879.33	11916	209244	43.20
RMDRIP	SM	31-May-2023	54.00	51.30	51.30	51.30	51.30	51.30	51.30	10000	5.13	5	10000	100.00
RML	EQ	31-May-2023	619.50	619.50	626.25	608.20	609.05	610.30	616.14	35235	217.10	3311	18493	52.48
RNAVAL	BZ	31-May-2023	2.10	2.15	2.15	2.05	2.05	2.05	2.11	302958	6.38	318	-	-
ROHLTD	EQ	31-May-2023	365.50	362.40	363.00	334.70	339.85	338.45	347.84	463601	1612.57	15669	219860	47.42
ROLEXRINGS	EQ	31-May-2023	1919.50	1930.00	1948.00	1905.15	1947.00	1932.00	1927.38	33926	653.88	3317	22662	66.80
ROLLT	EQ	31-May-2023	1.05	1.05	1.05	1.00	1.00	1.05	1.03	66002	0.68	172	50915	77.14
ROML	EQ	31-May-2023	38.45	38.95	39.55	37.80	37.85	38.00	38.14	7094	2.71	102	6508	91.74
ROSSARI	EQ	31-May-2023	740.85	738.00	739.65	724.00	738.00	731.30	731.40	135024	987.56	7151	72447	53.65
ROSSELLIND	EQ	31-May-2023	275.80	276.20	278.55	269.95	271.25	270.60	272.16	41431	112.76	1125	29426	71.02
ROTO	EQ	31-May-2023	672.00	672.00	708.35	668.45	700.00	699.20	689.64	106412	733.86	7613	51971	48.84
ROUTE	EQ	31-May-2023	1431.55	1427.00	1455.00	1406.25	1440.00	1437.15	1425.94	303239	4324.01	22527	164611	54.28
RPGLIFE	EQ	31-May-2023	759.35	763.00	778.25	760.65	776.50	772.75	771.69	13271	102.41	1615	8029	60.50
RPOWER	EQ	31-May-2023	12.95	13.00	13.15	12.75	12.90	12.95	12.92	72173214	9324.52	48908	17830655	24.71
RPPINFRA	EQ	31-May-2023	45.05	45.05	47.70	44.60	46.45	46.20	46.43	259743	120.59	2142	138746	53.42
RPPL	EQ	31-May-2023	161.30	159.00	162.00	154.35	156.65	156.90	159.21	18723	29.81	535	12446	66.47
RPSGVENT	EQ	31-May-2023	436.85	436.85	443.10	435.00	440.00	440.35	438.72	14176	62.19	1376	8141	57.43
RSSOFTWARE	BE	31-May-2023	34.30	34.85	34.85	34.00	34.20	34.20	34.33	13415	4.61	78	-	-
RSWM	EQ	31-May-2023	179.00	179.00	180.90	175.30	179.00	179.40	178.15	111930	199.40	3661	62056	55.44
RSYSTEMS	EQ	31-May-2023	288.80	287.30	293.40	285.65	287.00	287.65	289.87	202023	585.60	6257	124758	61.75
RTNINDIA	EQ	31-May-2023	37.50	37.65	38.20	37.55	37.75	37.85	37.87	859810	325.62	3967	428400	49.82
RTNPOWER	EQ	31-May-2023	3.20	3.20	3.40	3.15	3.35	3.35	3.30	12217810	402.87	4168	6876302	56.28
RUBYMILLS	EQ	31-May-2023	186.45	184.15	189.60	184.15	187.00	187.65	187.01	9095	17.01	352	5286	58.12
RUCHINFRA	BE	31-May-2023	8.75	8.70	8.70	8.50	8.60	8.55	8.54	94210	8.04	239	-	-
RUCHIRA	EQ	31-May-2023	114.40	114.80	116.20	113.45	114.05	114.40	114.67	142160	163.02	1979	79852	56.17
RUPA	EQ	31-May-2023	256.85	257.00	266.95	256.15	265.00	265.15	263.48	369660	973.98	9253	146234	39.56
RUSHIL	EQ	31-May-2023	249.00	249.00	267.40	242.50	265.00	263.35	254.63	283253	721.25	7672	136614	48.23
RUSTOMJEE	EQ	31-May-2023	510.95	513.95	519.00	503.05	519.00	515.40	510.44	10385	53.01	593	7186	69.20
RVHL	EQ	31-May-2023	25.95	25.90	25.90	24.65	24.65	24.95	25.17	13481	3.39	155	6719	49.84
RVNL	EQ	31-May-2023	115.55	112.65	121.30	110.60	121.30	120.00	116.26	37688329	43816.71	127167	15340683	40.70
S&SPOWER	BE	31-May-2023	24.50	25.70	25.70	25.70	25.70	25.70	25.70	5126	1.32	19	-	-
SABTN	BE	31-May-2023	1.50	1.50	1.55	1.45	1.45	1.45	1.54	29254	0.45	6	-	-
SADBHAV	EQ	31-May-2023	10.40	10.50	10.75	10.20	10.55	10.45	10.48	132041	13.84	390	99837	75.61
SADBHIN	EQ	31-May-2023	3.70	3.70	3.70	3.65	3.70	3.65	3.66	75917	2.78	115	47162	62.12
SADHNANIQ	EQ	31-May-2023	127.00	127.90	138.00	126.40	133.25	134.45	132.63	170735	226.45	2443	110292	64.60
SAFARI	EQ	31-May-2023	2662.00	2670.00	2769.90	2656.00	2769.90	2715.00	2716.78	29695	806.75	4597	24137	81.28
SAGARDEEP	EQ	31-May-2023	21.20	21.15	21.20	20.35	20.90	21.00	20.90	5260	1.10	111	4595	87.36
SAGCEM	EQ	31-May-2023	199.45	200.35	205.25	199.80	204.50	203.15	203.00	47145	95.71	1616	28868	61.23
SAH	EQ	31-May-2023	90.70	89.95	91.80	88.10	88.30	88.65	89.52	110653	99.05	1333	45083	40.74
SAHYADRI	EQ	31-May-2023	330.10	323.00	339.10	323.00	326.05	331.50	333.14	7267	24.21	630	4699	64.66
SAIL	EQ	31-May-2023	83.20	82.70	83.10	82.10	82.45	82.50	82.52	12966397	10700.24	27415	6701773	51.69
SAKAR	EQ	31-May-2023	247.60	251.30	251.30	240.35	243.05	244.05	246.49	20872	51.45	972	10387	49.77
SAKHTISUG	EQ	31-May-2023	24.00	24.00	25.00	23.70	23.95	23.85	24.14	652137	157.42	2113	319119	48.93
SAKSOFT	EQ	31-May-2023	235.65	240.00	240.00	234.05	238.00	237.45	237.35	334883	794.86	5762	150050	44.81
SAKUMA	EQ	31-May-2023	13.90	13.95	14.00	13.65	13.85	13.90	13.80	252631	34.86	1516	175976	69.66
SALASAR	EQ	31-May-2023	45.00	41.40	45.20	41.40	44.65	44.60	44.08	803816	354.32	3484	347355	43.21
SALONA	EQ	31-May-2023	246.70	246.10	247.80	236.05	240.00	239.20	240.87	1389	3.35	173	765	55.08
SALSTEEL	EQ	31-May-2023	15.70	16.40	16.55	15.75	15.95	15.90	15.97	84911	13.56	440	62194	73.25
SALZERELEC	EQ	31-May-2023	335.25	337.00	343.50	331.20	338.70	338.55	337.85	218734	739.00	6486	87826	40.15
SAMBHAAV	EQ	31-May-2023	2.70	2.70	2.75	2.65	2.70	2.65	2.71	41762	1.13	72	21253	50.89
SANDESH	EQ	31-May-2023	918.20	918.60	920.75	900.10	908.00	908.30	909.46	1713	15.58	173	1286	75.07
SANDHAR	EQ	31-May-2023	256.45	259.00	274.45	259.00	268.70	269.50	269.48	645247	1738.83	14345	306319	47.47
SANGAMIND	EQ	31-May-2023	232.15	230.05	234.50	228.60	231.25	232.45	232.27	4606	10.70	250	2896	62.87
SANGHIIND	EQ	31-May-2023	69.70	69.70	71.10	69.10	69.95	69.80	69.68	155030	108.03	866	105072	67.78
SANGHVIMOV	EQ	31-May-2023	409.40	411.00	449.15	407.85	447.10	443.80	435.60	942530	4105.62	26837	457220	48.51
SANGINITA	EQ	31-May-2023	17.75	17.75	17.75	16.60	17.30	17.40	17.34	35421	6.14	177	24961	70.47
SANOFI	EQ	31-May-2023	6803.80	6803.80	6826.45	6782.00	6799.95	6792.65	6798.54	15853	1077.77	4213	11622	73.31
SANSERA	EQ	31-May-2023	788.50	781.25	800.00	777.00	783.00	786.65	789.81	95879	757.26	18452	51268	53.47
SAPPHIRE	EQ	31-May-2023	1389.90	1376.00	1465.00	1365.00	1447.00	1455.25	1432.76	305088	4371.19	31231	162450	53.25
SARDAEN	EQ	31-May-2023	1151.80	1139.05	1181.00	1124.00	1162.00	1169.40	1152.75	52642	606.83	5490	31403	59.65
SAREGAMA	EQ	31-May-2023	314.20	315.95	332.00	310.55	330.00	324.70	318.30	432082	1375.33	15637	281502	65.15
SARLAPOLY	EQ	31-May-2023	37.40	37.90	37.90	37.00	37.05	37.20	37.22	45707	17.01	418	31213	68.29
SARVESHWAR	EQ	31-May-2023	77.45	76.95	76.95	70.20	72.50	72.25	73.23	38156	27.94	626	20643	54.10
SASKEN	EQ	31-May-2023	848.80	848.80	870.90	840.00	859.30	856.05	858.78	10491	90.10	925	6180	58.91
SASTASUNDR	EQ	31-May-2023	278.10	278.15	282.05	275.60	278.00	277.25	278.58	9090	25.32	797	5062	55.69
SATIA	EQ	31-May-2023	111.85	112.45	114.50	111.00	111.75	111.50	111.94	190366	213.09	3937	77863	40.90
SATIN	EQ	31-May-2023	174.95	175.60	176.95	170.45	174.70	174.70	174.72	431833	754.48	6563	190666	44.15
SATINDLTD	EQ	31-May-2023	78.20	77.30	79.10	75.50	76.25	76.25	76.97	168275	129.53	1811	92988	55.26
SBC	EQ	31-May-2023	21.10	21.20	21.20	20.40	20.55	20.55	20.52	1207967	247.86	1941	288907	23.92
SBCL	EQ	31-May-2023	516.45	517.00	530.00	502.60	510.25	512.70	519.93	57933	301.21	4225	28884	49.86
SBGLP	EQ	31-May-2023	216.70	216.00	224.45	211.30	213.30	219.70	219.17	113187	248.07	716	92324	81.57
SBICARD	EQ	31-May-2023	917.05	918.00	928.85	900.00	924.00	916.95	914.70	4239673	38780.37	74363	3301075	77.86
SBIETFCON	EQ	31-May-2023	80.03	80.00	81.00	79.88	81.00	80.48	80.29	6159	4.94	81	5011	81.36
SBIETFIT	EQ	31-May-2023	304.48	302.20	307.32	302.20	306.98	305.59	306.29	9620	29.47	167	5759	59.86
SBIETFPB	EQ	31-May-2023	227.01	222.50	226.90	222.50	226.90	225.61	225.30	1306	2.94	72	571	43.72
SBIETFQLTY	EQ	31-May-2023	160.66	160.39	161.60	160.30	160.64	161.34	161.02	1028	1.66	45	725	70.53
SBILIFE	EQ	31-May-2023	1215.90	1215.55	1239.65	1211.95	1238.00	1235.00	1232.41	2382996	29368.20	64165	1788028	75.03
SBIN	EQ	31-May-2023	592.80	583.80	584.80	577.50	581.00	579.85	581.09	28797643	167339.59	209733	16050197	55.73
SCAPDVR	EQ	31-May-2023	17.95	18.00	18.00	17.45	17.75	17.60	17.76	143431	25.47	191	100589	70.13
SCHAEFFLER	EQ	31-May-2023	2856.50	2845.00	2992.00	2835.05	2950.00	2966.95	2927.18	143997	4215.05	17925	81096	56.32
SCHAND	EQ	31-May-2023	203.45	203.00	208.40	186.35	194.50	192.25	195.91	427852	838.19	10781	201730	47.15
SCHNEIDER	EQ	31-May-2023	242.40	241.20	252.20	238.35	245.90	246.95	246.93	1351179	3336.42	14174	509596	37.71
SCI	EQ	31-May-2023	95.25	94.80	95.25	94.60	94.95	94.85	94.86	348142	330.26	2684	207084	59.48
SCPL	EQ	31-May-2023	448.05	452.00	452.00	418.95	425.05	426.70	432.09	68524	296.09	8329	26134	38.14
SDBL	EQ	31-May-2023	229.65	229.00	236.20	229.00	232.90	232.95	232.14	404256	938.42	9784	197255	48.79
SDL24BEES	EQ	31-May-2023	113.57	113.55	113.75	113.55	113.55	113.55	113.67	15	0.02	9	13	86.67
SDL26BEES	EQ	31-May-2023	113.30	113.31	113.49	113.31	113.49	113.49	113.41	225	0.26	10	123	54.67
SEAMECLTD	EQ	31-May-2023	682.00	690.00	692.85	658.60	669.00	665.80	671.89	9971	66.99	1408	5249	52.64
SECURCRED	EQ	31-May-2023	24.25	24.40	25.00	24.40	24.90	24.75	24.74	443350	109.67	408	425962	96.08
SECURKLOUD	EQ	31-May-2023	36.00	35.80	36.95	35.80	36.30	36.20	36.34	13859	5.04	243	8547	61.67
SEJALLTD	BE	31-May-2023	242.75	242.50	242.50	235.55	242.50	242.50	241.90	848	2.05	22	-	-
SELAN	EQ	31-May-2023	265.50	265.50	270.00	264.15	267.45	268.05	267.79	16805	45.00	573	11557	68.77
SELMC	BE	31-May-2023	127.70	130.25	130.25	127.70	130.20	130.00	129.91	10814	14.05	354	-	-
SEPC	EQ	31-May-2023	8.60	8.20	8.20	8.20	8.20	8.20	8.20	414088	33.96	526	414088	100.00
SEPOWER	EQ	31-May-2023	14.15	15.20	15.20	14.15	14.40	14.40	14.59	47648	6.95	257	27281	57.26
SEQUENT	EQ	31-May-2023	73.10	73.00	73.45	71.80	72.00	72.05	72.45	590204	427.61	7509	316123	53.56
SERVOTECH	EQ	31-May-2023	102.55	107.65	107.65	107.65	107.65	107.65	107.65	173396	186.66	230	173052	99.80
SESHAPAPER	EQ	31-May-2023	281.10	280.00	288.80	278.00	281.90	280.60	282.85	98761	279.35	3331	59222	59.96
SETCO	EQ	31-May-2023	6.70	6.80	6.80	6.50	6.50	6.55	6.57	48488	3.18	164	36327	74.92
SETF10GILT	EQ	31-May-2023	216.61	216.61	217.22	216.60	216.80	216.85	216.87	1682	3.65	26	923	54.88
SETFGOLD	EQ	31-May-2023	52.54	54.10	54.10	52.58	52.83	52.78	52.80	453191	239.28	1452	364232	80.37
SETFNIF50	EQ	31-May-2023	193.17	192.10	193.00	192.10	192.80	192.50	192.51	238375	458.89	2169	173328	72.71
SETFNIFBK	EQ	31-May-2023	447.37	446.81	446.81	442.55	444.48	445.30	443.79	239256	1061.80	816	79073	33.05
SETFNN50	EQ	31-May-2023	439.73	437.00	442.00	437.00	442.00	441.52	438.96	8883	38.99	503	5044	56.78
SEYAIND	BE	31-May-2023	27.15	26.60	26.60	26.60	26.60	26.60	26.60	6634	1.76	42	-	-
SFL	EQ	31-May-2023	1027.30	1029.30	1032.45	1004.15	1016.05	1009.40	1014.32	25953	263.25	5581	10483	40.39
SGBAPR28I	GB	31-May-2023	5930.00	5930.00	5930.00	5910.00	5930.00	5930.00	5922.73	77	4.56	23	74	96.10
SGBAUG24	GB	31-May-2023	5990.00	6010.00	6010.00	5912.00	5990.00	5989.50	5955.02	293	17.45	50	208	70.99
SGBAUG27	GB	31-May-2023	5913.00	5965.00	5990.00	5950.00	5984.00	5982.12	5975.50	72	4.30	19	52	72.22
SGBAUG28V	GB	31-May-2023	5912.01	5921.00	5960.00	5905.00	5947.20	5948.92	5933.42	1417	84.08	204	1125	79.39
SGBAUG29V	GB	31-May-2023	5874.98	5875.00	5920.00	5875.00	5920.00	5917.65	5904.10	226	13.34	41	137	60.62
SGBAUG30	GB	31-May-2023	6007.56	6005.00	6089.00	6000.00	6089.00	6076.00	6034.21	203	12.25	47	192	94.58
SGBD29VIII	GB	31-May-2023	5891.21	5862.05	5924.50	5862.05	5911.20	5911.20	5909.84	198	11.70	37	162	81.82
SGBDC27VII	GB	31-May-2023	5902.88	5905.00	5930.00	5905.00	5908.00	5908.00	5913.32	24	1.42	7	24	100.00
SGBDE30III	GB	31-May-2023	6026.88	5970.02	6075.00	5970.02	6074.98	6070.70	6042.03	288	17.40	59	169	58.68
SGBDEC25	GB	31-May-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	1	0.06	1	1	100.00
SGBFEB24	GB	31-May-2023	6069.40	6011.05	6011.05	6011.05	6011.05	6011.05	6011.05	4	0.24	3	4	100.00
SGBFEB28IX	GB	31-May-2023	5899.99	5821.00	5898.00	5821.00	5880.00	5880.00	5860.87	61	3.58	12	61	100.00
SGBFEB29XI	GB	31-May-2023	5858.81	5898.00	5898.00	5865.00	5893.90	5877.90	5876.74	195	11.46	22	132	67.69
SGBJAN29IX	GB	31-May-2023	5887.60	5880.00	5915.00	5880.00	5910.00	5910.00	5896.28	406	23.94	57	291	71.67
SGBJAN29X	GB	31-May-2023	5899.50	5899.00	5920.00	5882.60	5900.00	5900.00	5891.70	767	45.19	78	751	97.91
SGBJAN30IX	GB	31-May-2023	5880.00	5969.99	5969.99	5890.00	5900.00	5900.00	5896.81	280	16.51	42	245	87.50
SGBJU29III	GB	31-May-2023	5894.00	5916.00	5920.00	5894.30	5920.00	5920.00	5907.17	77	4.55	20	71	92.21
SGBJUL25	GB	31-May-2023	5904.21	5950.00	5950.00	5911.06	5925.00	5925.50	5943.01	58	3.45	7	52	89.66
SGBJUL28IV	GB	31-May-2023	5879.22	5881.00	5924.83	5880.00	5924.83	5914.15	5906.73	1477	87.24	98	1318	89.23
SGBJUL29IV	GB	31-May-2023	5888.00	5888.00	5900.00	5880.01	5885.20	5892.55	5889.49	215	12.66	28	162	75.35
SGBJUN27	GB	31-May-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	12	0.71	2	12	100.00
SGBJUN28	GB	31-May-2023	5892.00	5895.00	5918.00	5885.00	5912.00	5915.92	5909.63	365	21.57	34	324	88.77
SGBJUN29II	GB	31-May-2023	5902.60	5879.00	5879.00	5855.00	5864.00	5868.35	5864.96	2023	118.65	285	1778	87.89
SGBJUN30	GB	31-May-2023	5944.22	5939.00	5958.00	5911.00	5935.01	5939.34	5938.51	116	6.89	43	100	86.21
SGBMAR24	GB	31-May-2023	5950.00	5975.00	6070.00	5910.00	5998.70	5991.28	5959.05	113	6.73	23	95	84.07
SGBMAR25	GB	31-May-2023	5901.60	5920.00	5949.95	5920.00	5920.00	5920.00	5924.28	14	0.83	5	7	50.00
SGBMAR28X	GB	31-May-2023	5860.00	5850.10	5925.00	5850.10	5925.00	5925.00	5903.60	21	1.24	4	15	71.43
SGBMAR30X	GB	31-May-2023	5905.80	5905.80	5999.99	5901.00	5999.99	5999.91	5950.55	284	16.90	25	246	86.62
SGBMAR31IV	GB	31-May-2023	6058.86	6138.00	6138.00	6063.64	6070.00	6074.49	6079.15	256	15.56	40	234	91.41
SGBMAY25	GB	31-May-2023	5950.00	5949.99	5949.99	5822.01	5934.99	5934.99	5894.29	198	11.67	37	133	67.17
SGBMAY26	GB	31-May-2023	6099.00	5905.00	5950.00	5905.00	5950.00	5950.00	5914.38	32	1.89	6	32	100.00
SGBMAY28	GB	31-May-2023	5864.00	5898.00	5898.00	5860.00	5875.00	5875.00	5873.99	219	12.86	35	168	76.71
SGBMAY29I	GB	31-May-2023	5853.99	5853.99	5877.98	5850.00	5875.00	5874.38	5870.11	1137	66.74	126	921	81.00
SGBMR29XII	GB	31-May-2023	5853.55	5852.00	5887.00	5852.00	5880.10	5884.69	5873.54	204	11.98	26	154	75.49
SGBN28VIII	GB	31-May-2023	5865.34	5900.00	5900.00	5852.01	5891.00	5892.53	5884.62	139	8.18	38	128	92.09
SGBNOV23	GB	31-May-2023	6100.00	6170.00	6170.00	6170.00	6170.00	6170.00	6170.00	30	1.85	3	30	100.00
SGBNOV24	GB	31-May-2023	5950.00	5995.00	5995.00	5925.00	5930.00	5930.00	5951.04	100	5.95	25	79	79.00
SGBNOV258	GB	31-May-2023	5950.00	5901.00	5901.00	5901.00	5901.00	5901.00	5901.00	10	0.59	2	10	100.00
SGBNOV26	GB	31-May-2023	5871.60	6100.00	6100.00	5912.01	5912.01	5912.01	6042.65	34	2.05	14	20	58.82
SGBNV29VII	GB	31-May-2023	5856.81	5900.00	5900.00	5870.00	5871.00	5876.15	5878.74	189	11.11	31	145	76.72
SGBOC28VII	GB	31-May-2023	5885.78	5885.00	5914.50	5880.00	5900.00	5900.00	5890.80	154	9.07	37	151	98.05
SGBOCT26	GB	31-May-2023	6000.00	5880.00	6200.00	5880.00	6200.00	6200.00	6095.00	4	0.24	3	4	100.00
SGBOCT27	GB	31-May-2023	5862.00	5862.00	5899.00	5862.00	5876.00	5876.00	5890.46	13	0.77	7	11	84.62
SGBSEP24	GB	31-May-2023	5981.25	5985.00	5985.00	5950.00	5980.00	5980.00	5958.15	13	0.77	9	12	92.31
SGBSEP27	GB	31-May-2023	5861.25	5870.50	5919.00	5868.41	5919.00	5919.00	5873.63	27	1.59	7	25	92.59
SGBSEP28VI	GB	31-May-2023	5870.95	5881.20	5910.00	5875.00	5875.00	5890.48	5896.81	86	5.07	28	83	96.51
SGBSEP29VI	GB	31-May-2023	5861.41	5861.41	5898.00	5861.40	5897.00	5887.20	5881.07	216	12.70	42	164	75.93
SGIL	EQ	31-May-2023	158.35	158.35	158.95	151.65	154.00	153.75	154.08	22421	34.55	1121	13141	58.61
SGL	EQ	31-May-2023	14.10	14.50	14.50	13.80	13.85	13.95	13.99	39822	5.57	78	34952	87.77
SHAHALLOYS	EQ	31-May-2023	46.15	44.90	45.70	43.85	43.85	43.85	44.09	30276	13.35	486	17372	57.38
SHAILY	EQ	31-May-2023	1300.15	1334.55	1334.55	1280.00	1280.00	1285.40	1293.93	1726	22.33	295	1343	77.81
SHAKTIPUMP	EQ	31-May-2023	547.35	549.90	549.90	536.95	543.00	541.30	542.23	50031	271.28	4833	24662	49.29
SHALBY	EQ	31-May-2023	138.60	138.20	138.60	136.50	136.75	136.80	137.28	52393	71.93	829	30564	58.34
SHALPAINTS	EQ	31-May-2023	152.60	152.60	156.80	151.00	155.00	155.30	153.89	55579	85.53	1433	35120	63.19
SHANKARA	EQ	31-May-2023	708.70	712.25	721.00	708.85	716.00	717.60	713.94	69816	498.45	2561	55430	79.39
SHANTI	EQ	31-May-2023	18.10	18.40	18.40	16.75	17.15	17.10	17.33	47341	8.21	204	32246	68.11
SHANTIGEAR	EQ	31-May-2023	423.75	429.90	447.00	426.70	433.60	432.80	438.08	169101	740.80	7638	62397	36.90
SHARDACROP	EQ	31-May-2023	482.40	485.95	487.10	476.95	483.00	481.10	481.92	42963	207.05	2742	20539	47.81
SHARDAMOTR	EQ	31-May-2023	779.90	779.90	799.80	775.50	776.05	778.65	789.92	15955	126.03	2249	7180	45.00
SHAREINDIA	EQ	31-May-2023	1297.85	1298.00	1305.00	1276.20	1297.15	1294.65	1292.22	97019	1253.70	4623	56850	58.60
SHAREINDIA	W1	31-May-2023	825.30	820.00	820.00	790.00	816.00	815.10	801.71	179	1.44	8	145	81.01
SHARIABEES	EQ	31-May-2023	407.06	408.90	409.41	407.48	408.79	408.35	408.61	801	3.27	46	491	61.30
SHEMAROO	EQ	31-May-2023	134.60	136.20	138.40	134.75	138.40	137.25	136.68	18221	24.90	470	11205	61.49
SHERA	SM	31-May-2023	99.45	101.95	102.10	98.50	98.50	99.15	100.43	26000	26.11	13	24000	92.31
SHIGAN	SM	31-May-2023	68.45	68.00	73.45	68.00	73.45	73.45	70.92	42000	29.79	25	24000	57.14
SHILPAMED	EQ	31-May-2023	239.45	239.70	241.35	238.00	239.20	238.80	239.39	130332	312.00	2891	60677	46.56
SHIVALIK	EQ	31-May-2023	759.10	760.05	767.10	732.10	764.00	761.35	750.49	10845	81.39	1731	5461	50.36
SHIVAMAUTO	EQ	31-May-2023	24.35	24.00	24.80	23.95	24.15	24.45	24.18	56231	13.59	339	35921	63.88
SHIVAMILLS	BE	31-May-2023	79.40	79.90	80.40	78.40	78.45	78.75	78.74	2484	1.96	34	-	-
SHIVATEX	EQ	31-May-2023	115.50	115.50	116.90	113.50	114.15	114.50	114.85	7018	8.06	154	4692	66.86
SHK	EQ	31-May-2023	107.30	104.95	112.60	102.70	110.55	111.00	110.12	1193046	1313.78	16192	855437	71.70
SHOPERSTOP	EQ	31-May-2023	751.00	754.00	764.15	746.00	762.00	760.65	757.42	168621	1277.17	7884	125699	74.55
SHRADHA	EQ	31-May-2023	44.15	44.20	44.20	42.00	42.10	42.70	42.58	22427	9.55	203	16521	73.67
SHREDIGCEM	EQ	31-May-2023	82.50	82.65	84.60	82.25	82.65	82.70	83.28	692867	577.00	5145	411743	59.43
SHREECEM	EQ	31-May-2023	25586.95	25525.00	25590.00	24988.15	25300.00	25165.20	25214.00	208322	52526.31	39324	158714	76.19
SHREEPUSHK	EQ	31-May-2023	184.35	182.60	187.50	181.70	182.65	182.10	183.30	26314	48.23	732	17984	68.34
SHREERAMA	EQ	31-May-2023	11.10	11.20	11.20	10.25	10.30	10.30	10.56	130870	13.82	685	110740	84.62
SHRENIK	EQ	31-May-2023	1.00	1.05	1.05	1.00	1.05	1.05	1.04	2147367	22.34	632	1540897	71.76
SHREYANIND	EQ	31-May-2023	221.40	224.65	228.40	219.35	223.30	221.50	222.93	92360	205.90	4041	51770	56.05
SHREYAS	EQ	31-May-2023	318.40	318.40	321.80	315.95	319.00	318.45	318.29	32045	102.00	1431	20563	64.17
SHRIPISTON	EQ	31-May-2023	1552.80	1566.70	1600.00	1540.10	1565.00	1567.65	1575.79	2052	32.34	196	1431	69.74
SHRIRAMFIN	EQ	31-May-2023	1416.80	1417.65	1419.90	1391.40	1400.00	1399.75	1400.13	1216121	17027.25	37586	875787	72.01
SHRIRAMFIN	YH	31-May-2023	995.59	1000.00	1000.00	998.20	998.20	998.20	998.86	53	0.53	6	53	100.00
SHRIRAMFIN	YI	31-May-2023	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1	0.01	1	1	100.00
SHRIRAMFIN	YK	31-May-2023	1073.00	1077.55	1077.55	1074.50	1074.50	1074.50	1075.52	18	0.19	3	18	100.00
SHRIRAMFIN	YL	31-May-2023	1110.00	1112.10	1112.10	1112.09	1112.09	1112.09	1112.10	96	1.07	5	96	100.00
SHRIRAMFIN	YN	31-May-2023	1529.01	1538.35	1538.35	1532.00	1534.00	1534.00	1535.43	1032	15.85	14	1032	100.00
SHRIRAMFIN	YR	31-May-2023	1052.50	1054.09	1054.09	1054.09	1054.09	1054.09	1054.09	100	1.05	1	100	100.00
SHRIRAMFIN	YU	31-May-2023	1506.00	1506.00	1506.00	1506.00	1506.00	1506.00	1506.00	20	0.30	1	20	100.00
SHRIRAMFIN	YV	31-May-2023	1007.50	1006.50	1007.00	1006.50	1007.00	1007.00	1006.75	2	0.02	2	1	50.00
SHRIRAMFIN	YY	31-May-2023	1025.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	26	0.27	3	26	100.00
SHRIRAMPPS	EQ	31-May-2023	65.60	65.75	67.35	65.00	67.30	67.00	66.28	368185	244.04	2951	167425	45.47
SHUBHLAXMI	SM	31-May-2023	92.40	87.80	97.00	87.80	97.00	97.00	91.85	64000	58.79	50	48000	75.00
SHYAMCENT	EQ	31-May-2023	17.30	17.10	17.45	17.10	17.40	17.40	17.29	77283	13.36	420	41189	53.30
SHYAMMETL	EQ	31-May-2023	299.15	299.15	300.00	294.10	296.00	295.80	296.52	103088	305.68	2680	69451	67.37
SIDDHIKA	SM	31-May-2023	205.80	195.55	195.65	195.55	195.55	195.55	195.57	27000	52.81	21	22000	81.48
SIEMENS	EQ	31-May-2023	3559.70	3560.00	3578.60	3522.85	3553.10	3551.65	3550.55	1927298	68429.76	50864	1538806	79.84
SIGACHI	EQ	31-May-2023	237.05	237.00	239.80	236.50	237.20	238.50	238.17	29834	71.06	2014	16697	55.97
SIGIND	EQ	31-May-2023	39.20	38.25	43.90	38.25	42.45	42.10	42.27	353321	149.36	2463	168345	47.65
SIGMA	SM	31-May-2023	242.00	233.05	251.50	233.05	251.50	251.45	241.58	14250	34.42	18	13500	94.74
SIKKO	EQ	31-May-2023	60.75	61.00	61.00	59.60	60.00	60.10	60.25	35371	21.31	840	26518	74.97
SIL	BE	31-May-2023	26.75	26.85	27.25	26.50	26.80	26.90	26.91	78739	21.19	536	-	-
SILGO	EQ	31-May-2023	19.00	18.70	19.55	18.55	18.55	18.75	18.82	13202	2.48	85	7144	54.11
SILINV	EQ	31-May-2023	316.85	311.65	312.00	301.00	306.35	304.40	305.30	1608	4.91	114	1086	67.54
SILLYMONKS	EQ	31-May-2023	16.00	16.00	16.45	15.80	16.45	16.15	16.19	7036	1.14	68	5392	76.63
SILVER	EQ	31-May-2023	72.44	72.58	73.20	72.24	72.67	72.64	72.61	52765	38.32	457	30280	57.39
SILVERBEES	EQ	31-May-2023	69.96	71.00	71.00	69.76	70.25	70.18	70.08	979768	686.63	3013	654896	66.84
SILVERETF	EQ	31-May-2023	70.96	71.11	71.31	70.50	70.63	71.27	71.10	35420	25.18	140	24656	69.61
SILVERTUC	EQ	31-May-2023	361.05	369.00	369.00	350.70	350.70	354.60	359.84	18483	66.51	791	6417	34.72
SIMBHALS	EQ	31-May-2023	25.70	26.00	26.80	25.00	25.05	25.10	25.71	85045	21.87	444	54247	63.79
SIMPLEXINF	EQ	31-May-2023	33.55	33.95	33.95	32.75	33.30	33.00	33.17	43810	14.53	408	29223	66.70
SINTERCOM	EQ	31-May-2023	103.30	101.05	105.95	100.00	105.00	105.60	102.69	6327	6.50	147	4565	72.15
SIRCA	EQ	31-May-2023	299.55	301.00	303.15	298.55	303.00	301.05	300.92	92809	279.28	4157	52764	56.85
SIS	EQ	31-May-2023	384.85	384.85	399.10	381.10	397.05	397.25	393.73	96435	379.69	7959	56436	58.52
SITINET	EQ	31-May-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.78	1476588	11.53	437	1103932	74.76
SIYSIL	EQ	31-May-2023	531.05	530.00	532.40	516.00	527.00	525.70	523.01	120035	627.80	5090	57890	48.23
SJS	EQ	31-May-2023	480.25	480.25	485.00	477.20	477.75	479.45	479.98	35905	172.34	3121	26661	74.25
SJVN	EQ	31-May-2023	35.85	35.85	36.05	35.70	35.95	35.80	35.83	2353519	843.20	5725	1176271	49.98
SKFINDIA	EQ	31-May-2023	4447.70	4450.00	4530.00	4340.00	4460.00	4413.50	4467.12	71043	3173.58	10752	45189	63.61
SKIPPER	EQ	31-May-2023	115.70	116.20	116.65	111.80	112.95	112.90	113.42	215987	244.98	3385	125334	58.03
SKMEGGPROD	EQ	31-May-2023	182.45	184.40	191.55	180.35	191.55	191.55	187.92	171160	321.65	2401	119553	69.85
SKP	SM	31-May-2023	167.85	166.50	172.00	164.85	167.70	167.15	168.14	29000	48.76	29	21000	72.41
SKYGOLD	EQ	31-May-2023	398.65	404.65	433.70	404.65	420.00	416.25	419.34	113504	475.97	4817	40571	35.74
SMARTLINK	EQ	31-May-2023	155.25	151.25	162.35	151.25	160.00	160.80	159.98	33494	53.58	635	25473	76.05
SMCGLOBAL	EQ	31-May-2023	73.95	74.90	74.90	73.50	73.75	73.60	73.73	24118	17.78	272	16646	69.02
SMLISUZU	EQ	31-May-2023	1092.65	1088.00	1106.00	1075.00	1081.50	1083.80	1086.22	42968	466.73	5110	19022	44.27
SMLT	EQ	31-May-2023	171.45	174.00	174.00	164.00	165.80	165.60	168.03	46113	77.49	1950	33684	73.05
SMSLIFE	EQ	31-May-2023	533.50	538.00	538.00	527.00	530.00	530.10	531.88	519	2.76	102	335	64.55
SMSPHARMA	EQ	31-May-2023	83.10	83.85	83.85	82.65	82.80	83.00	83.19	16167	13.45	281	11147	68.95
SNOWMAN	EQ	31-May-2023	37.50	37.45	38.00	37.10	37.55	37.55	37.60	593460	223.15	5706	114504	19.29
SOBHA	EQ	31-May-2023	516.05	523.45	534.20	518.70	523.00	520.65	525.39	1804120	9478.69	36715	729203	40.42
SOFTTECH	EQ	31-May-2023	139.85	145.00	145.00	137.70	138.50	138.95	140.36	6488	9.11	396	2454	37.82
SOLARA	EQ	31-May-2023	359.65	359.65	361.60	353.15	353.20	353.95	355.84	70896	252.27	4528	36326	51.24
SOLARINDS	EQ	31-May-2023	3789.75	3809.70	3829.70	3734.95	3763.00	3752.40	3774.22	25644	967.86	4439	13495	52.62
SOLEX	SM	31-May-2023	426.45	432.95	432.95	415.25	418.60	418.80	418.68	3200	13.40	7	2400	75.00
SOMANYCERA	EQ	31-May-2023	629.75	629.75	641.80	626.90	634.40	632.25	635.60	55645	353.68	5872	32497	58.40
SOMATEX	EQ	31-May-2023	21.50	22.55	22.55	22.00	22.55	22.55	22.52	94503	21.28	274	70827	74.95
SOMICONVEY	EQ	31-May-2023	46.15	52.00	54.90	50.25	51.25	51.50	52.09	191041	99.52	2011	100356	52.53
SONACOMS	EQ	31-May-2023	533.10	511.90	573.45	503.00	565.00	541.55	526.65	81135054	427294.53	246380	49996635	61.62
SONAMCLOCK	EQ	31-May-2023	53.30	53.00	53.35	52.00	52.05	52.75	52.79	29776	15.72	78	26519	89.06
SONATSOFTW	EQ	31-May-2023	972.45	975.00	982.80	966.00	974.00	971.75	974.67	304186	2964.82	13772	106465	35.00
SONUINFRA	SM	31-May-2023	44.75	44.50	44.50	44.50	44.50	44.50	44.50	3000	1.34	1	3000	100.00
SOTAC	SM	31-May-2023	126.00	132.00	144.00	132.00	144.00	137.00	137.00	3600	4.93	3	3600	100.00
SOTL	EQ	31-May-2023	279.75	279.75	283.50	279.00	280.00	280.95	280.73	29071	81.61	1373	20310	69.86
SOUTHBANK	EQ	31-May-2023	17.10	17.00	17.45	16.90	17.40	17.25	17.13	19062092	3265.71	8049	9143351	47.97
SOUTHWEST	EQ	31-May-2023	133.75	133.00	135.60	133.00	133.25	134.35	133.65	9985	13.35	66	5789	57.98
SPAL	EQ	31-May-2023	412.25	410.00	420.00	410.00	416.00	416.35	416.16	26783	111.46	2254	14285	53.34
SPANDANA	EQ	31-May-2023	661.90	672.00	721.10	669.90	719.00	717.90	700.98	629387	4411.88	25076	245351	38.98
SPARC	EQ	31-May-2023	184.15	184.55	191.20	182.65	189.35	189.25	187.44	515688	966.61	7459	266178	51.62
SPCENET	EQ	31-May-2023	17.45	17.60	17.60	16.75	17.40	17.35	17.28	2147536	371.17	853	1207541	56.23
SPECIALITY	EQ	31-May-2023	250.75	252.85	253.85	245.20	251.95	250.85	249.06	110375	274.90	3974	44659	40.46
SPENCERS	EQ	31-May-2023	57.75	58.00	58.00	56.50	57.00	57.15	57.23	59231	33.90	818	31493	53.17
SPIC	EQ	31-May-2023	65.15	64.60	65.30	64.20	64.45	64.40	64.71	374320	242.22	2447	198706	53.08
SPLIL	EQ	31-May-2023	60.20	60.20	61.20	59.85	60.55	60.85	60.62	29415	17.83	340	19490	66.26
SPLPETRO	EQ	31-May-2023	364.45	365.00	365.00	355.00	361.00	360.05	358.41	69803	250.18	4667	45397	65.04
SPMLINFRA	BE	31-May-2023	32.75	34.35	34.35	33.15	34.35	34.35	34.18	70116	23.97	147	-	-
SPORTKING	EQ	31-May-2023	666.90	666.45	669.95	662.00	668.00	665.80	665.61	5447	36.26	688	3117	57.22
SREEL	EQ	31-May-2023	195.35	198.00	206.90	195.30	205.90	205.10	202.53	64422	130.48	1708	45528	70.67
SREIBNPNCD	NU	31-May-2023	130.00	130.00	130.00	120.00	120.00	120.00	121.55	129	0.16	10	129	100.00
SREIBNPNCD	NW	31-May-2023	149.00	149.00	149.00	149.00	149.00	149.00	149.00	1	0.00	1	1	100.00
SRF	EQ	31-May-2023	2529.10	2510.05	2542.15	2496.00	2511.95	2519.75	2518.77	563991	14205.62	33599	350728	62.19
SRHHYPOLTD	EQ	31-May-2023	487.65	550.00	573.00	513.10	550.00	550.75	551.36	987456	5444.47	28694	206560	20.92
SRIVASAVI	SM	31-May-2023	74.10	71.05	74.00	70.40	70.40	70.40	70.92	183000	129.78	56	126000	68.85
SRPL	EQ	31-May-2023	4.05	4.20	4.20	3.85	3.95	3.85	3.91	1222478	47.81	563	904223	73.97
SSWL	EQ	31-May-2023	150.90	149.15	151.65	147.45	148.00	147.80	148.46	177424	263.40	4252	136453	76.91
STAR	EQ	31-May-2023	357.20	358.90	364.00	352.20	358.00	359.30	357.10	411277	1468.69	13760	225823	54.91
STARCEMENT	EQ	31-May-2023	133.80	134.00	134.50	132.15	133.30	132.70	133.35	234327	312.47	4575	127698	54.50
STARHEALTH	EQ	31-May-2023	544.45	544.95	546.50	535.65	538.90	538.50	539.58	327284	1765.95	9846	236581	72.29
STARPAPER	EQ	31-May-2023	178.70	179.95	179.95	176.75	177.50	177.95	178.39	79159	141.21	1090	57954	73.21
STARTECK	EQ	31-May-2023	117.60	119.85	125.10	116.55	118.15	119.20	119.83	37233	44.62	1241	564	1.51
STCINDIA	EQ	31-May-2023	72.60	72.60	73.90	72.50	72.85	73.00	73.03	10683	7.80	167	6874	64.35
STEELCAS	EQ	31-May-2023	499.05	506.00	506.00	481.00	491.00	490.25	487.65	83663	407.98	4496	55246	66.03
STEELCITY	EQ	31-May-2023	60.40	60.00	60.90	59.75	60.70	60.55	60.29	14555	8.78	193	9379	64.44
STEELXIND	EQ	31-May-2023	14.75	14.70	15.10	14.65	14.70	14.85	14.85	1644649	244.26	1064	1193327	72.56
STEL	EQ	31-May-2023	140.55	140.10	142.00	139.70	139.75	139.90	140.61	6361	8.94	154	5040	79.23
STERTOOLS	EQ	31-May-2023	348.70	349.80	354.45	342.05	344.00	343.45	345.78	71247	246.36	3802	30423	42.70
STLTECH	EQ	31-May-2023	150.80	151.00	152.10	147.60	149.15	149.00	149.29	783868	1170.22	11042	471100	60.10
STOVEKRAFT	EQ	31-May-2023	437.75	437.00	437.00	421.00	423.00	423.25	427.78	460084	1968.16	18639	201670	43.83
STYLAMIND	EQ	31-May-2023	1603.30	1590.00	1610.95	1589.20	1606.00	1603.30	1601.45	21092	337.78	3092	11236	53.27
STYRENIX	EQ	31-May-2023	874.20	875.00	883.00	864.00	870.45	870.10	870.46	40605	353.45	3354	25928	63.85
SUBEXLTD	EQ	31-May-2023	27.00	27.00	27.40	26.95	27.15	27.10	27.14	920883	249.93	2423	477205	51.82
SUBROS	EQ	31-May-2023	328.25	329.80	330.95	322.55	327.00	327.90	327.06	15688	51.31	1382	7707	49.13
SUDARSCHEM	EQ	31-May-2023	452.40	449.20	470.00	446.60	463.00	463.50	457.63	245667	1124.24	10818	94138	38.32
SUKHJITS	EQ	31-May-2023	417.70	419.90	422.05	417.05	420.00	419.65	419.07	8945	37.49	550	4411	49.31
SULA	EQ	31-May-2023	418.90	418.90	425.60	415.70	423.90	423.35	420.50	575311	2419.19	12159	181530	31.55
SUMICHEM	EQ	31-May-2023	395.55	392.10	401.10	392.10	400.55	398.35	395.03	307745	1215.68	13119	205240	66.69
SUMIT	EQ	31-May-2023	35.35	34.50	35.20	34.50	35.10	35.05	34.97	2359	0.82	53	1944	82.41
SUMMITSEC	EQ	31-May-2023	697.15	694.95	697.20	686.10	697.20	693.75	692.08	2269	15.70	256	1598	70.43
SUNCLAYLTD	EQ	31-May-2023	4298.25	4315.00	4328.90	4264.20	4328.90	4311.10	4292.25	2977	127.78	904	1817	61.03
SUNDARAM	EQ	31-May-2023	2.20	2.15	2.25	2.15	2.25	2.20	2.22	183046	4.06	261	141178	77.13
SUNDARMFIN	EQ	31-May-2023	2558.60	2564.80	2571.40	2531.35	2531.35	2544.70	2553.79	9761	249.28	1930	3978	40.75
SUNDARMHLD	EQ	31-May-2023	86.25	86.00	91.75	86.00	89.50	89.30	89.81	289342	259.86	2294	170422	58.90
SUNDRMBRAK	EQ	31-May-2023	326.80	327.00	327.60	320.60	322.50	324.95	324.27	3646	11.82	161	2776	76.14
SUNDRMFAST	EQ	31-May-2023	1097.55	1086.40	1140.00	1086.40	1113.30	1128.35	1120.34	292562	3277.69	15500	177799	60.77
SUNFLAG	EQ	31-May-2023	146.85	146.90	152.85	143.55	145.05	145.65	146.57	607010	889.68	8813	204256	33.65
SUNPHARMA	EQ	31-May-2023	959.60	965.00	979.30	960.75	976.00	975.35	973.98	5595631	54500.35	105928	3548713	63.42
SUNTECK	EQ	31-May-2023	286.40	288.00	288.50	279.80	280.35	281.20	283.28	133533	378.27	4426	83849	62.79
SUNTV	EQ	31-May-2023	447.85	452.30	457.90	441.50	444.20	444.20	449.11	1322231	5938.30	26694	169221	12.80
SUPERHOUSE	EQ	31-May-2023	220.45	222.00	224.35	216.55	217.70	217.80	220.12	39300	86.51	1363	22620	57.56
SUPERSPIN	EQ	31-May-2023	6.85	6.85	7.00	6.65	6.85	6.75	6.83	66350	4.53	218	31609	47.64
SUPRAJIT	EQ	31-May-2023	390.45	391.00	391.50	374.80	377.80	377.85	382.48	157303	601.65	8016	89604	56.96
SUPREMEIND	EQ	31-May-2023	2847.95	2863.95	2863.95	2727.80	2745.00	2762.50	2766.23	181064	5008.64	21797	131462	72.61
SUPREMEINF	EQ	31-May-2023	24.25	24.75	24.75	23.55	24.00	24.00	24.06	9845	2.37	69	6394	64.95
SUPRIYA	EQ	31-May-2023	248.90	248.75	254.00	245.45	245.45	248.15	249.71	176755	441.37	5682	59916	33.90
SURANASOL	EQ	31-May-2023	19.95	20.40	20.60	19.30	19.60	19.65	19.93	77899	15.52	678	34967	44.89
SURANAT&P	EQ	31-May-2023	9.35	9.25	10.00	9.25	9.35	9.35	9.49	87910	8.34	346	52304	59.50
SURYALAXMI	EQ	31-May-2023	59.75	59.70	59.95	58.20	59.10	59.35	59.04	8165	4.82	152	5303	64.95
SURYAROSNI	EQ	31-May-2023	761.20	761.50	785.85	749.40	779.80	780.60	768.53	263626	2026.05	11394	135371	51.35
SURYODAY	EQ	31-May-2023	143.15	143.35	146.90	141.60	145.50	145.25	144.70	715730	1035.63	5213	424827	59.36
SUTLEJTEX	EQ	31-May-2023	45.95	46.05	46.15	44.10	44.95	44.80	45.14	83776	37.82	959	61354	73.24
SUULD	EQ	31-May-2023	11.55	11.55	11.60	11.35	11.55	11.40	11.44	110053	12.59	588	67471	61.31
SUVEN	EQ	31-May-2023	56.25	56.25	56.65	55.15	55.75	55.45	55.69	136058	75.77	1130	82196	60.41
SUVENPHAR	EQ	31-May-2023	476.80	476.45	478.00	475.55	477.50	477.00	476.95	109889	524.12	3158	88709	80.73
SUVIDHAA	EQ	31-May-2023	3.70	3.75	3.80	3.70	3.75	3.75	3.75	58446	2.19	176	53269	91.14
SUZLON	EQ	31-May-2023	10.65	10.90	11.85	10.65	11.75	11.75	11.41	751320632	85746.81	218265	215450727	28.68
SVLL	EQ	31-May-2023	172.50	177.70	177.70	162.00	166.00	165.85	169.96	1259	2.14	89	693	55.04
SVPGLOB	BE	31-May-2023	13.50	12.85	12.85	12.85	12.85	12.85	12.85	54913	7.06	172	-	-
SWANENERGY	EQ	31-May-2023	228.00	227.00	245.00	218.55	241.20	239.15	235.88	673560	1588.82	16809	193708	28.76
SWARAJ	SM	31-May-2023	35.40	37.15	37.15	37.15	37.15	37.15	37.15	40000	14.86	9	40000	100.00
SWARAJENG	EQ	31-May-2023	1821.95	1829.95	1855.00	1823.05	1855.00	1852.75	1848.10	17426	322.05	2986	10428	59.84
SWASTIK	SM	31-May-2023	79.25	77.50	79.40	76.80	78.05	78.05	77.62	30000	23.29	24	15600	52.00
SWELECTES	EQ	31-May-2023	334.50	340.00	345.05	334.15	337.50	335.85	336.00	12639	42.47	538	9467	74.90
SWSOLAR	EQ	31-May-2023	290.85	290.00	290.00	283.40	285.40	285.40	286.60	244469	700.64	6768	117936	48.24
SYMPHONY	EQ	31-May-2023	849.55	855.00	857.35	843.40	852.00	848.10	848.91	40412	343.06	6271	19737	48.84
SYNCOMF	EQ	31-May-2023	7.05	7.05	7.25	6.80	6.80	6.85	6.98	1876548	131.05	2363	1229563	65.52
SYNGENE	EQ	31-May-2023	714.95	714.95	727.95	713.10	723.45	725.00	723.71	1302002	9422.72	24972	931972	71.58
SYRMA	EQ	31-May-2023	393.90	394.95	399.00	380.55	396.95	392.65	389.05	1794586	6981.88	26230	892721	49.75
SYSTANGO	SM	31-May-2023	224.20	235.40	235.40	213.55	225.00	224.35	230.09	736000	1693.47	304	440000	59.78
TAINWALCHM	EQ	31-May-2023	110.95	111.40	113.75	109.70	112.95	111.75	112.58	5654	6.37	125	4087	72.29
TAJGVK	EQ	31-May-2023	233.65	233.65	236.40	232.35	233.25	234.55	234.73	326461	766.31	6076	146274	44.81
TAKE	EQ	31-May-2023	17.50	17.25	17.70	17.25	17.50	17.35	17.45	86910	15.17	516	54247	62.42
TALBROAUTO	EQ	31-May-2023	533.55	539.80	582.00	524.00	565.90	567.35	567.09	552291	3131.99	23695	158656	28.73
TANLA	EQ	31-May-2023	763.40	760.00	794.00	755.10	783.00	788.40	782.86	1402681	10981.02	40136	368615	26.28
TANTIACONS	BZ	31-May-2023	9.50	9.60	9.95	9.60	9.95	9.95	9.93	1512	0.15	8	-	-
TAPIFRUIT	SM	31-May-2023	197.00	187.15	203.90	187.15	203.90	202.70	199.18	12000	23.90	6	10500	87.50
TARACHAND	SM	31-May-2023	86.60	85.00	86.95	85.00	85.60	85.60	85.46	20000	17.09	10	18000	90.00
TARC	EQ	31-May-2023	54.20	54.25	55.00	51.05	51.50	51.50	52.56	1461423	768.18	4422	990615	67.78
TARMAT	EQ	31-May-2023	72.40	70.00	72.90	70.00	72.00	71.85	71.60	32807	23.49	412	19708	60.07
TARSONS	EQ	31-May-2023	572.15	577.00	577.00	551.00	563.00	558.75	562.72	64929	365.37	7793	37209	57.31
TASTYBITE	EQ	31-May-2023	11882.55	11800.00	11991.40	11603.30	11750.00	11759.25	11815.78	1437	169.79	662	600	41.75
TATACAPHSG	N4	31-May-2023	1001.55	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	20	0.20	1	20	100.00
TATACAPHSG	N6	31-May-2023	1030.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	61	0.63	1	61	100.00
TATACAPHSG	N8	31-May-2023	1020.00	1035.00	1035.00	1030.00	1030.00	1030.00	1033.16	19	0.20	5	19	100.00
TATACAPHSG	NA	31-May-2023	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	23	0.24	2	23	100.00
TATACHEM	EQ	31-May-2023	969.10	971.00	972.50	964.00	971.90	970.60	968.50	710320	6879.44	21327	423037	59.56
TATACOFFEE	EQ	31-May-2023	229.90	231.00	231.80	229.00	231.45	231.40	230.52	199333	459.51	3020	129533	64.98
TATACOMM	EQ	31-May-2023	1274.70	1268.00	1301.00	1268.00	1297.45	1298.25	1291.72	399837	5164.78	23233	183724	45.95
TATACONSUM	EQ	31-May-2023	790.90	787.05	800.00	787.05	795.95	798.65	797.60	2201928	17562.51	39757	1709539	77.64
TATAELXSI	EQ	31-May-2023	7422.00	7414.00	7590.00	7360.65	7430.00	7421.55	7486.60	440466	32975.95	56107	173572	39.41
TATAINVEST	EQ	31-May-2023	2240.05	2240.00	2252.00	2201.85	2217.95	2213.85	2221.62	44147	980.78	5932	29272	66.31
TATAMETALI	EQ	31-May-2023	771.35	775.00	775.00	760.10	765.90	763.65	765.52	18379	140.70	1848	8412	45.77
TATAMOTORS	EQ	31-May-2023	518.80	519.95	527.50	516.40	525.00	526.30	525.17	12327284	64738.76	127058	5940802	48.19
TATAMTRDVR	EQ	31-May-2023	269.80	270.00	272.90	267.05	272.10	271.80	271.28	1288998	3496.82	12005	604237	46.88
TATAPOWER	EQ	31-May-2023	216.90	216.90	219.00	212.90	213.30	213.55	215.28	11299432	24325.97	64711	5247454	46.44
TATASTEEL	EQ	31-May-2023	107.05	106.40	106.95	105.60	105.85	105.80	106.14	41249944	43782.51	131061	25112522	60.88
TATASTLLP	EQ	31-May-2023	652.40	655.70	655.70	640.20	641.30	643.35	645.28	15048	97.10	1781	4850	32.23
TATVA	EQ	31-May-2023	1665.65	1670.00	1671.00	1645.00	1650.00	1657.95	1658.28	24243	402.02	2369	19634	80.99
TBZ	EQ	31-May-2023	74.30	75.05	75.10	73.05	73.15	73.30	73.70	94776	69.85	1574	49757	52.50
TCFSL	ND	31-May-2023	1058.91	1058.91	1060.00	1056.50	1059.90	1059.90	1058.15	907	9.60	64	625	68.91
TCFSL	NF	31-May-2023	1120.83	1134.90	1134.90	1119.00	1119.00	1120.14	1120.23	181	2.03	4	180	99.45
TCFSL	NL	31-May-2023	1093.00	1093.00	1093.00	1090.00	1090.00	1090.00	1090.14	210	2.29	13	210	100.00
TCI	EQ	31-May-2023	694.75	694.75	712.00	689.55	700.55	709.10	703.40	53105	373.54	4022	30890	58.17
TCIEXP	EQ	31-May-2023	1595.60	1595.60	1603.55	1568.50	1588.75	1587.25	1587.28	31098	493.61	3378	21742	69.91
TCNSBRANDS	EQ	31-May-2023	415.80	414.55	417.75	414.40	414.85	416.25	415.32	68173	283.13	1371	44323	65.02
TCPLPACK	EQ	31-May-2023	1485.65	1496.75	1514.20	1424.00	1424.00	1439.70	1465.21	42036	615.92	6093	24711	58.79
TCS	EQ	31-May-2023	3316.20	3309.00	3327.70	3265.15	3286.00	3289.50	3294.05	5815424	191562.82	171593	4724406	81.24
TDPOWERSYS	EQ	31-May-2023	193.75	194.40	208.40	193.90	207.00	207.00	203.71	842885	1717.06	13072	283043	33.58
TEAMLEASE	EQ	31-May-2023	2236.00	2226.50	2235.00	2203.50	2220.00	2221.50	2221.72	10510	233.50	1928	6861	65.28
TECH	EQ	31-May-2023	29.90	29.95	30.05	29.39	29.79	29.81	29.91	4472	1.34	112	2479	55.43
TECHIN	EQ	31-May-2023	8.55	8.55	8.75	8.45	8.55	8.60	8.60	2110	0.18	25	1799	85.26
TECHM	EQ	31-May-2023	1098.40	1098.40	1127.45	1096.00	1123.95	1115.55	1115.81	7599886	84800.25	105798	5711802	75.16
TECHNOE	EQ	31-May-2023	377.60	376.70	399.00	371.00	394.25	395.25	388.72	302799	1177.03	8375	147822	48.82
TECILCHEM	BE	31-May-2023	24.85	25.35	26.05	24.80	26.00	26.00	25.80	6171	1.59	29	-	-
TEGA	EQ	31-May-2023	817.70	861.60	899.45	861.60	899.45	899.45	893.20	857164	7656.22	17184	252638	29.47
TEJASNET	EQ	31-May-2023	667.00	666.00	702.00	662.55	698.00	696.95	688.23	1213321	8350.39	25703	578577	47.69
TEMBO	EQ	31-May-2023	226.55	220.05	231.50	220.05	228.05	227.60	228.04	47865	109.15	978	27452	57.35
TERASOFT	EQ	31-May-2023	42.65	44.10	44.45	41.70	43.30	44.15	43.51	100080	43.55	1036	51442	51.40
TEXINFRA	EQ	31-May-2023	52.40	53.30	53.75	52.65	53.05	53.20	53.19	19261	10.24	242	13946	72.41
TEXMOPIPES	EQ	31-May-2023	59.45	57.65	59.25	57.65	58.40	58.45	58.52	247882	145.06	2620	157095	63.37
TEXRAIL	EQ	31-May-2023	55.40	55.20	56.15	54.60	55.95	55.85	55.47	1066931	591.85	4385	314905	29.52
TFCILTD	EQ	31-May-2023	71.60	72.20	72.20	70.60	71.35	71.00	71.28	85311	60.81	723	53236	62.40
TFL	EQ	31-May-2023	9.05	9.55	9.55	8.95	9.30	9.15	9.18	9441	0.87	40	7251	76.80
TGBHOTELS	BE	31-May-2023	10.60	10.70	10.85	10.20	10.60	10.65	10.26	29306	3.01	43	-	-
THANGAMAYL	EQ	31-May-2023	1322.55	1329.00	1365.60	1328.00	1365.60	1354.90	1354.40	21286	288.30	2690	10264	48.22
THEINVEST	BE	31-May-2023	88.25	89.00	89.00	87.25	88.30	88.30	87.82	7459	6.55	53	-	-
THEJO	SM	31-May-2023	1337.70	1296.00	1397.00	1296.00	1378.00	1375.40	1366.83	4200	57.41	24	3000	71.43
THEMISMED	EQ	31-May-2023	1459.00	1477.00	1500.25	1456.20	1475.00	1473.70	1479.98	3403	50.36	768	1720	50.54
THERMAX	EQ	31-May-2023	2329.30	2329.30	2349.90	2323.85	2342.00	2335.15	2336.81	41709	974.66	4031	30749	73.72
THOMASCOOK	EQ	31-May-2023	64.05	64.50	65.15	63.80	64.30	64.30	64.35	217248	139.80	1630	136817	62.98
THOMASCOTT	BE	31-May-2023	44.45	45.90	46.65	45.90	46.65	46.65	46.42	2358	1.09	8	-	-
THYROCARE	EQ	31-May-2023	458.15	460.45	463.95	448.00	452.80	452.30	453.03	364198	1649.93	14225	209289	57.47
TI	EQ	31-May-2023	151.70	151.85	156.80	151.65	155.95	155.30	154.52	457512	706.95	6969	226103	49.42
TIDEWATER	EQ	31-May-2023	865.75	865.10	876.00	860.00	870.00	868.35	869.93	32240	280.46	2490	23297	72.26
TIIL	EQ	31-May-2023	1484.00	1484.10	1545.60	1461.00	1490.00	1478.05	1506.22	82416	1241.36	8603	36119	43.83
TIINDIA	EQ	31-May-2023	2863.20	2870.00	2875.35	2782.30	2860.00	2862.95	2844.46	484614	13784.64	37705	322241	66.49
TIJARIA	EQ	31-May-2023	5.45	5.50	5.55	5.20	5.45	5.25	5.33	17236	0.92	32	16128	93.57
TIL	BZ	31-May-2023	127.60	127.50	131.00	125.30	127.00	127.00	127.68	6244	7.97	41	-	-
TIMESCAN	SM	31-May-2023	156.00	151.10	151.10	148.20	148.20	148.20	149.44	9000	13.45	8	8000	88.89
TIMESGTY	EQ	31-May-2023	52.40	52.80	55.80	52.00	55.80	54.00	53.45	2162	1.16	50	1371	63.41
TIMETECHNO	EQ	31-May-2023	89.65	89.60	94.00	89.25	93.40	93.05	92.31	7537790	6957.84	27569	2740954	36.36
TIMKEN	EQ	31-May-2023	3222.45	3222.45	3366.05	3212.75	3300.00	3304.95	3315.30	92863	3078.69	14343	36354	39.15
TINPLATE	EQ	31-May-2023	321.55	323.10	323.10	317.15	318.10	317.85	318.73	44018	140.30	2291	28777	65.38
TIPSFILMS	EQ	31-May-2023	437.95	437.95	446.05	419.30	421.10	422.60	428.44	9499	40.70	655	5112	53.82
TIPSINDLTD	EQ	31-May-2023	176.70	178.45	195.00	176.00	189.30	189.60	188.13	491540	924.74	9304	185151	37.67
TIRUMALCHM	EQ	31-May-2023	181.80	181.10	182.15	177.45	180.35	180.65	180.48	275580	497.38	5121	189772	68.86
TIRUPATIFL	EQ	31-May-2023	9.30	9.30	9.40	9.20	9.40	9.35	9.32	116920	10.89	387	69238	59.22
TITAN	EQ	31-May-2023	2802.50	2802.50	2832.10	2790.10	2819.00	2823.25	2816.22	1394580	39274.48	59853	1017050	72.93
TMB	EQ	31-May-2023	413.50	415.85	415.85	412.05	414.95	414.45	413.98	32966	136.47	3334	23001	69.77
TNIDETF	EQ	31-May-2023	56.33	55.20	57.08	55.20	56.20	56.96	56.82	15231	8.65	161	12612	82.80
TNPETRO	EQ	31-May-2023	78.30	78.00	78.45	77.30	78.00	77.85	77.91	63642	49.58	1109	43556	68.44
TNPL	EQ	31-May-2023	231.60	231.45	232.45	220.05	223.50	224.75	226.82	268106	608.12	5486	199976	74.59
TNTELE	BE	31-May-2023	6.25	6.25	6.55	6.05	6.20	6.20	6.23	13693	0.85	33	-	-
TOKYOPLAST	EQ	31-May-2023	93.35	94.70	94.70	91.50	91.55	92.10	92.60	2052	1.90	126	582	28.36
TORNTPHARM	EQ	31-May-2023	1713.55	1749.00	1884.90	1745.00	1819.00	1835.80	1815.81	4659481	84607.53	132972	2010811	43.16
TORNTPOWER	EQ	31-May-2023	566.50	565.00	565.15	547.30	550.85	551.40	554.48	382258	2119.54	14037	180647	47.26
TOTAL	EQ	31-May-2023	145.75	143.20	143.20	134.45	138.60	138.85	137.46	192213	264.23	1708	152981	79.59
TOUCHWOOD	EQ	31-May-2023	162.05	162.05	162.05	158.05	162.00	160.20	160.45	652	1.05	29	603	92.48
TPLPLASTEH	EQ	31-May-2023	41.95	41.50	43.40	41.50	43.00	42.35	42.34	153053	64.80	677	45540	29.75
TRACXN	EQ	31-May-2023	68.40	68.40	68.90	67.60	67.90	68.00	68.14	178007	121.29	1574	113754	63.90
TRANSWIND	SM	31-May-2023	6.00	6.30	6.30	6.30	6.30	6.30	6.30	4000	0.25	1	4000	100.00
TREEHOUSE	EQ	31-May-2023	17.90	18.20	18.55	17.10	17.10	17.30	17.69	9844	1.74	107	8084	82.12
TREJHARA	EQ	31-May-2023	84.90	76.45	76.45	76.45	76.45	76.45	76.45	63039	48.19	368	63039	100.00
TRENT	EQ	31-May-2023	1558.35	1561.40	1595.00	1550.00	1553.85	1560.45	1567.76	1279601	20061.09	46531	830033	64.87
TRF	EQ	31-May-2023	163.45	163.45	165.00	161.25	164.15	163.70	163.88	39392	64.55	519	23881	60.62
TRIDENT	EQ	31-May-2023	32.20	32.20	32.80	31.95	32.65	32.65	32.28	5740875	1853.10	19249	2487089	43.32
TRIGYN	EQ	31-May-2023	115.70	104.00	104.65	97.30	100.40	100.80	100.69	974528	981.30	12934	434814	44.62
TRIL	EQ	31-May-2023	83.10	83.00	84.95	82.50	83.00	83.55	83.79	1472812	1234.08	9690	707966	48.07
TRITURBINE	EQ	31-May-2023	385.05	385.00	404.70	381.00	390.00	399.50	396.41	2017704	7998.40	44616	1311678	65.01
TRIVENI	EQ	31-May-2023	274.60	274.50	276.70	273.35	275.85	275.05	274.79	209195	574.84	5212	126971	60.70
TTKHLTCARE	EQ	31-May-2023	1271.40	1289.00	1293.15	1265.00	1270.00	1270.95	1278.86	52375	669.80	3630	37748	72.07
TTKPRESTIG	EQ	31-May-2023	692.35	690.30	694.45	683.00	687.00	687.20	688.99	144978	998.88	15665	114424	78.93
TTL	EQ	31-May-2023	73.75	73.75	75.75	72.15	72.60	72.80	73.49	12224	8.98	260	8755	71.62
TTML	EQ	31-May-2023	61.75	61.45	61.80	61.30	61.35	61.45	61.44	1292957	794.41	6439	833626	64.47
TV18BRDCST	EQ	31-May-2023	35.20	35.15	35.55	34.70	35.25	35.10	35.01	6820808	2388.27	9901	2368520	34.72
TVSELECT	EQ	31-May-2023	351.35	351.00	360.00	349.95	355.00	355.60	355.79	161757	575.51	6796	37200	23.00
TVSMOTOR	EQ	31-May-2023	1282.70	1280.00	1317.00	1278.05	1285.95	1302.80	1301.02	3346979	43544.84	45066	2614567	78.12
TVSSRICHAK	EQ	31-May-2023	2890.25	2880.50	2913.65	2856.00	2875.00	2875.30	2880.00	7314	210.64	2450	3493	47.76
TVTODAY	EQ	31-May-2023	192.40	192.20	194.45	189.65	191.00	190.85	191.52	71772	137.46	3863	35754	49.82
TWL	EQ	31-May-2023	351.40	351.35	354.35	346.40	352.10	352.70	350.98	215612	756.76	7718	125408	58.16
UBL	EQ	31-May-2023	1450.05	1448.00	1461.00	1444.85	1450.00	1454.70	1454.29	110787	1611.16	10500	53486	48.28
UCALFUEL	EQ	31-May-2023	119.70	120.60	121.35	118.35	118.70	118.65	119.22	14005	16.70	382	7416	52.95
UCL	SM	31-May-2023	71.00	69.00	70.00	69.00	70.00	70.00	69.20	10000	6.92	5	8000	80.00
UCOBANK	EQ	31-May-2023	26.20	26.20	26.45	25.85	26.25	26.30	26.18	6049451	1583.51	26783	1386040	22.91
UDAICEMENT	EQ	31-May-2023	29.45	29.45	29.45	28.70	28.95	28.85	28.94	228745	66.19	939	166099	72.61
UFLEX	EQ	31-May-2023	413.75	405.00	417.90	395.60	407.00	406.05	403.39	315241	1271.65	9942	111139	35.26
UFO	EQ	31-May-2023	74.45	74.10	76.45	73.00	74.65	75.05	74.68	154403	115.31	1713	82494	53.43
UGARSUGAR	EQ	31-May-2023	109.50	109.90	112.40	109.30	110.70	110.75	110.80	1005043	1113.59	6483	543330	54.06
UGROCAP	EQ	31-May-2023	230.20	228.45	236.00	226.00	231.10	232.45	230.93	500577	1155.96	8351	178100	35.58
UGROCAP	N1	31-May-2023	337.95	337.90	337.90	330.00	330.00	330.05	330.53	699	2.31	9	694	99.28
UGROCAP	N4	31-May-2023	1007.00	1000.00	1009.70	1000.00	1009.70	1009.70	1001.62	6	0.06	2	5	83.33
UJAAS	BE	31-May-2023	1.95	1.95	2.00	1.90	1.95	1.95	1.93	154384	2.99	242	-	-
UJJIVAN	EQ	31-May-2023	369.80	372.90	373.10	356.10	360.80	361.10	363.57	665208	2418.50	12769	322331	48.46
UJJIVANSFB	EQ	31-May-2023	36.70	37.10	37.20	35.55	37.00	36.85	36.52	32257837	11780.00	34635	14507633	44.97
ULTRACEMCO	EQ	31-May-2023	7901.95	7895.00	7927.45	7779.85	7822.00	7870.05	7864.59	1137662	89472.44	56111	932852	82.00
UMAEXPORTS	EQ	31-May-2023	44.35	44.70	45.25	44.30	45.25	45.10	44.84	35907	16.10	672	20389	56.78
UMANGDAIRY	EQ	31-May-2023	62.35	60.65	61.30	59.60	60.80	60.70	60.62	22348	13.55	355	13193	59.03
UMESLTD	EQ	31-May-2023	3.60	3.55	3.70	3.50	3.65	3.65	3.62	3552	0.13	24	3397	95.64
UNICHEMLAB	EQ	31-May-2023	372.75	372.50	374.40	371.25	373.00	373.25	372.83	43989	164.00	2387	25680	58.38
UNIDT	EQ	31-May-2023	209.70	214.30	214.30	195.25	203.00	203.00	203.40	63479	129.12	3825	40960	64.53
UNIENTER	EQ	31-May-2023	148.45	149.90	150.65	148.00	148.00	148.65	148.90	4749	7.07	162	2844	59.89
UNIINFO	EQ	31-May-2023	24.55	25.80	25.80	23.25	24.50	24.80	24.55	21239	5.22	137	12281	57.82
UNIONBANK	EQ	31-May-2023	70.40	70.20	71.40	69.55	71.20	71.10	70.58	6505613	4591.43	14501	2773758	42.64
UNIPARTS	EQ	31-May-2023	554.25	554.25	556.15	545.05	549.50	550.90	551.88	101104	557.97	4525	63554	62.86
UNITECH	BZ	31-May-2023	1.40	1.40	1.40	1.35	1.35	1.35	1.36	535360	7.29	323	-	-
UNITEDPOLY	EQ	31-May-2023	107.65	111.00	113.00	111.00	113.00	113.00	112.89	7171	8.10	53	7146	99.65
UNITEDTEA	EQ	31-May-2023	268.45	270.00	271.45	266.70	266.85	267.00	267.55	3528	9.44	132	2652	75.17
UNIVASTU	EQ	31-May-2023	91.35	90.00	93.35	87.05	92.80	92.70	91.84	107248	98.50	1019	73788	68.80
UNIVCABLES	EQ	31-May-2023	355.20	354.70	374.00	353.00	370.00	370.00	367.21	132113	485.13	4604	40102	30.35
UNIVPHOTO	EQ	31-May-2023	403.40	397.50	399.85	390.25	393.00	394.45	395.92	1196	4.74	177	829	69.31
UNOMINDA	EQ	31-May-2023	559.45	564.35	568.45	550.00	553.00	555.70	561.82	308034	1730.59	12470	193622	62.86
UPL	EQ	31-May-2023	689.05	684.25	691.05	682.00	683.00	685.10	686.15	3370272	23125.26	45835	2583148	76.65
URAVI	SM	31-May-2023	158.00	160.00	165.90	157.50	157.50	157.50	162.62	12000	19.51	9	8400	70.00
URJA	EQ	31-May-2023	7.70	7.70	7.75	7.60	7.70	7.65	7.70	1572749	121.14	2804	824010	52.39
USASEEDS	SM	31-May-2023	496.00	494.95	511.95	480.10	508.95	508.95	493.01	2100	10.35	7	1500	71.43
USHAMART	EQ	31-May-2023	232.20	231.30	232.90	225.55	227.75	228.15	228.36	1123997	2566.73	6643	885542	78.79
USK	EQ	31-May-2023	30.00	31.80	32.30	30.65	31.10	31.00	31.32	415811	130.23	2305	222201	53.44
UTIAMC	EQ	31-May-2023	705.10	705.40	713.30	693.95	710.10	708.65	704.37	148337	1044.84	10063	72883	49.13
UTIBANKETF	EQ	31-May-2023	44.93	45.38	45.38	44.33	44.77	44.73	44.72	53934	24.12	296	50984	94.53
UTINEXT50	EQ	31-May-2023	44.14	44.15	44.34	44.02	44.30	44.26	44.26	29618	13.11	119	27083	91.44
UTINIFTETF	EQ	31-May-2023	1992.49	1990.13	1990.13	1974.01	1976.51	1980.72	1979.19	2517	49.82	102	2424	96.31
UTISENSETF	EQ	31-May-2023	671.43	671.25	671.25	665.31	670.62	667.87	668.14	1177	7.86	75	792	67.29
UTISXN50	EQ	31-May-2023	53.61	54.95	54.95	53.67	53.85	53.82	53.85	398	0.21	16	398	100.00
UTTAMSUGAR	EQ	31-May-2023	257.30	256.95	260.85	256.20	258.15	259.10	258.96	35242	91.26	1146	13574	38.52
UWCSL	SM	31-May-2023	100.70	95.70	95.70	95.70	95.70	95.70	95.70	2000	1.91	1	2000	100.00
V2RETAIL	EQ	31-May-2023	80.80	82.45	96.95	80.75	96.95	96.95	90.57	485868	440.06	2996	360266	74.15
VADILALIND	EQ	31-May-2023	2565.20	2589.90	2707.00	2561.00	2679.00	2682.85	2666.45	74272	1980.42	9248	42747	57.55
VAIBHAVGBL	EQ	31-May-2023	301.80	303.00	303.00	298.95	302.00	301.00	300.61	58255	175.12	3277	38143	65.48
VAISHALI	EQ	31-May-2023	128.70	128.60	138.45	127.80	137.00	136.40	134.73	171992	231.73	1821	56821	33.04
VAKRANGEE	EQ	31-May-2023	17.25	17.15	17.20	16.55	16.65	16.75	16.79	14717196	2471.52	13267	9242823	62.80
VALIANTORG	EQ	31-May-2023	588.60	587.70	606.95	581.20	596.30	594.95	593.59	141936	842.51	8722	43458	30.62
VARDHACRLC	EQ	31-May-2023	49.20	50.00	50.00	49.00	49.50	49.65	49.54	18144	8.99	238	15543	85.66
VARDMNPOLY	EQ	31-May-2023	47.75	47.00	48.50	46.20	47.60	47.95	47.80	85016	40.64	287	72704	85.52
VARROC	EQ	31-May-2023	304.40	305.15	311.60	303.15	308.70	308.50	308.05	176147	542.62	5832	89899	51.04
VASA	SM	31-May-2023	8.20	8.60	8.60	8.60	8.60	8.60	8.60	24000	2.06	6	24000	100.00
VASCONEQ	EQ	31-May-2023	37.45	37.30	37.40	36.10	36.95	36.70	36.75	1622681	596.29	4845	862921	53.18
VASWANI	EQ	31-May-2023	20.30	20.10	20.50	20.10	20.30	20.30	20.31	11633	2.36	128	5713	49.11
VBL	EQ	31-May-2023	1648.30	1650.00	1701.80	1626.00	1687.50	1694.45	1677.08	2026705	33989.45	87256	948489	46.80
VCL	EQ	31-May-2023	2.35	2.40	2.40	2.30	2.35	2.35	2.34	415056	9.73	250	186343	44.90
VEDL	EQ	31-May-2023	285.60	280.00	283.25	277.80	278.30	278.30	279.36	13042404	36434.79	130558	6442573	49.40
VEEKAYEM	SM	31-May-2023	47.10	48.75	49.90	47.90	48.50	48.50	48.81	20000	9.76	5	16000	80.00
VELS	SM	31-May-2023	91.90	88.20	88.20	88.20	88.20	88.20	88.20	1200	1.06	1	1200	100.00
VENKEYS	EQ	31-May-2023	1657.70	1669.00	1669.00	1637.35	1639.00	1640.30	1645.44	21335	351.05	2081	10986	51.49
VENUSPIPES	EQ	31-May-2023	1044.40	1052.00	1076.70	1045.05	1073.95	1070.25	1058.24	228141	2414.29	9568	99654	43.68
VENUSREM	EQ	31-May-2023	236.75	255.00	264.00	233.20	240.80	238.40	248.97	615938	1533.49	14840	238736	38.76
VERANDA	EQ	31-May-2023	192.25	192.60	195.00	180.10	187.00	185.40	185.46	128515	238.34	4205	71440	55.59
VERTEXPLUS	SM	31-May-2023	104.60	104.60	121.00	104.60	121.00	118.95	115.30	10800	12.45	8	9600	88.89
VERTOZ	EQ	31-May-2023	226.35	226.35	228.20	220.00	224.60	222.80	222.93	184772	411.91	2505	34528	18.69
VESUVIUS	EQ	31-May-2023	2354.70	2354.70	2433.20	2335.00	2340.00	2344.25	2373.07	11994	284.63	2912	5018	41.84
VETO	EQ	31-May-2023	104.10	103.75	106.00	94.65	95.60	95.80	96.39	461687	445.01	7068	283794	61.47
VGUARD	EQ	31-May-2023	249.75	248.00	253.90	239.00	250.85	251.05	250.62	283067	709.44	11678	117416	41.48
VHL	EQ	31-May-2023	2632.70	2632.70	2658.00	2600.25	2649.00	2632.30	2626.16	211	5.54	98	96	45.50
VIAZ	SM	31-May-2023	52.50	48.55	52.25	48.55	50.05	50.05	50.21	8000	4.02	4	4000	50.00
VICEROY	BZ	31-May-2023	2.65	2.75	2.75	2.75	2.75	2.75	2.75	51604	1.42	20	-	-
VIDHIING	EQ	31-May-2023	349.55	351.25	362.25	349.00	360.00	358.50	355.25	22980	81.64	850	16522	71.90
VIJAYA	EQ	31-May-2023	385.45	381.60	389.00	374.10	381.25	383.65	378.08	210643	796.41	7988	111657	53.01
VIJIFIN	EQ	31-May-2023	1.85	1.85	1.85	1.80	1.80	1.80	1.83	69478	1.27	225	49391	71.09
VIKASECO	EQ	31-May-2023	2.90	2.90	2.95	2.90	2.95	2.90	2.92	2425675	70.92	1411	1472195	60.69
VIKASLIFE	EQ	31-May-2023	2.95	2.90	2.95	2.85	2.95	2.90	2.90	7805782	225.99	4558	3507618	44.94
VIMTALABS	EQ	31-May-2023	405.55	400.25	407.95	398.20	399.00	400.80	403.50	16938	68.35	2136	7142	42.17
VINATIORGA	EQ	31-May-2023	1817.50	1817.50	1828.00	1810.05	1825.00	1819.30	1817.03	33103	601.49	5669	24880	75.16
VINDHYATEL	EQ	31-May-2023	1988.65	2004.60	2007.80	1971.10	1992.50	1984.05	1995.20	12246	244.33	1831	7945	64.88
VINEETLAB	EQ	31-May-2023	49.70	49.05	49.35	48.10	49.00	48.80	48.69	10259	5.00	396	4829	47.07
VINNY	EQ	31-May-2023	6.40	6.40	6.60	6.10	6.10	6.10	6.19	396434	24.55	882	244579	61.69
VINYLINDIA	EQ	31-May-2023	453.15	459.95	475.75	450.25	466.00	466.15	464.22	78461	364.23	6886	31104	39.64
VIPCLOTHNG	EQ	31-May-2023	45.70	45.70	46.10	44.85	45.55	45.65	45.61	202952	92.56	1193	119957	59.11
VIPIND	EQ	31-May-2023	617.40	617.40	617.45	603.40	608.20	606.55	609.81	242041	1475.98	7684	197772	81.71
VIPULLTD	EQ	31-May-2023	16.10	16.20	16.80	16.20	16.65	16.60	16.51	13069	2.16	54	11219	85.84
VIRINCHI	EQ	31-May-2023	33.40	33.35	34.70	33.05	34.05	34.05	33.91	801288	271.69	6109	579432	72.31
VISAKAIND	EQ	31-May-2023	77.60	77.60	78.45	77.45	78.15	77.95	77.89	62826	48.93	1450	46915	74.67
VISASTEEL	BE	31-May-2023	10.90	11.00	11.00	10.55	10.70	10.70	10.76	5248	0.56	41	-	-
VISESHINFO	EQ	31-May-2023	0.45	0.45	0.45	0.40	0.45	0.45	0.42	4617248	19.43	2178	2591516	56.13
VISHAL	EQ	31-May-2023	18.00	18.10	18.25	17.80	17.90	17.90	17.97	88735	15.95	663	67916	76.54
VISHNU	EQ	31-May-2023	327.35	328.00	329.30	321.10	325.20	324.50	323.83	61250	198.34	3622	35572	58.08
VISHWARAJ	EQ	31-May-2023	18.90	18.95	18.95	17.90	18.15	18.25	18.56	1865202	346.20	3031	556617	29.84
VITAL	SM	31-May-2023	113.50	115.55	115.55	110.05	111.20	111.55	112.15	43200	48.45	31	26400	61.11
VIVIANA	SM	31-May-2023	151.20	143.65	158.75	143.65	158.75	158.75	148.61	80000	118.89	38	58000	72.50
VIVIDHA	EQ	31-May-2023	0.85	0.85	0.90	0.80	0.85	0.85	0.85	649583	5.55	372	421623	64.91
VIVO	SM	31-May-2023	104.60	105.00	105.00	105.00	105.00	105.00	105.00	1600	1.68	1	1600	100.00
VLSFINANCE	EQ	31-May-2023	163.50	165.00	165.00	158.80	161.40	160.65	160.46	20495	32.89	593	13722	66.95
VMARCIND	SM	31-May-2023	55.75	53.00	57.00	53.00	56.20	56.20	55.39	93000	51.51	30	78000	83.87
VMART	EQ	31-May-2023	2046.50	2069.95	2069.95	2018.90	2035.00	2032.15	2029.34	43060	873.83	4494	32943	76.50
VOLTAMP	EQ	31-May-2023	4172.70	4103.25	4254.00	4100.00	4172.00	4178.10	4164.46	65381	2722.76	11484	27263	41.70
VOLTAS	EQ	31-May-2023	821.85	819.15	826.80	817.00	821.90	821.35	821.44	805009	6612.67	22165	536871	66.69
VRLLOG	EQ	31-May-2023	735.70	735.70	755.00	732.55	750.00	745.15	742.42	146140	1084.97	7630	87891	60.14
VSSL	EQ	31-May-2023	211.70	211.70	211.75	205.10	208.00	207.95	208.79	31953	66.72	1927	16552	51.80
VSTIND	EQ	31-May-2023	3355.70	3360.00	3415.00	3343.05	3365.00	3398.20	3381.98	4377	148.03	1232	2858	65.30
VSTTILLERS	EQ	31-May-2023	2763.50	2775.00	2823.75	2747.30	2791.05	2796.65	2800.85	16572	464.16	3243	10679	64.44
VTL	EQ	31-May-2023	321.90	323.55	326.05	318.60	323.95	321.95	321.91	310224	998.65	8079	227781	73.42
WABAG	EQ	31-May-2023	455.20	456.50	465.00	453.90	457.80	459.20	460.40	372560	1715.25	12437	159505	42.81
WALCHANNAG	EQ	31-May-2023	73.15	73.00	74.10	71.75	72.30	72.25	72.60	166260	120.70	1325	93689	56.35
WALPAR	SM	31-May-2023	82.05	77.95	77.95	77.95	77.95	77.95	77.95	2000	1.56	1	2000	100.00
WANBURY	BE	31-May-2023	44.05	44.35	46.25	44.35	46.25	46.25	45.86	21324	9.78	106	-	-
WATERBASE	EQ	31-May-2023	70.20	69.85	70.45	67.95	67.95	68.60	69.11	27664	19.12	384	20149	72.83
WEALTH	EQ	31-May-2023	286.65	292.50	292.50	284.75	290.90	290.85	290.71	41	0.12	24	29	70.73
WEBELSOLAR	EQ	31-May-2023	90.10	88.00	91.15	86.55	90.00	90.05	89.52	91600	82.00	922	63324	69.13
WEIZMANIND	EQ	31-May-2023	98.70	99.10	103.50	98.50	99.60	100.10	100.44	20593	20.68	485	9539	46.32
WEL	EQ	31-May-2023	226.20	226.15	232.35	218.00	219.00	223.25	224.13	1931	4.33	192	1067	55.26
WELCORP	EQ	31-May-2023	242.95	250.00	257.55	247.85	252.10	252.65	253.38	4447603	11269.50	37164	2119470	47.65
WELENT	EQ	31-May-2023	153.25	154.40	159.75	150.45	152.40	151.20	152.47	1710177	2607.46	9860	1402370	82.00
WELINV	EQ	31-May-2023	317.65	312.00	349.00	307.75	321.70	327.75	324.50	4529	14.70	136	3704	81.78
WELSPUNIND	EQ	31-May-2023	88.00	88.25	92.80	88.20	92.10	92.15	90.90	3403300	3093.73	17410	1267162	37.23
WENDT	EQ	31-May-2023	9226.55	9218.00	9270.95	9102.65	9250.00	9213.05	9196.76	706	64.93	389	534	75.64
WESTLIFE	EQ	31-May-2023	771.25	771.25	786.65	767.15	773.95	771.05	774.10	151573	1173.32	9752	96136	63.43
WEWIN	EQ	31-May-2023	41.05	41.55	41.60	40.65	41.05	40.80	41.02	4388	1.80	87	2065	47.06
WHEELS	EQ	31-May-2023	585.15	587.45	618.35	585.95	613.00	609.70	609.29	38835	236.62	1956	22904	58.98
WHIRLPOOL	EQ	31-May-2023	1433.00	1434.95	1443.65	1423.00	1425.45	1426.70	1432.36	28574	409.28	2764	15336	53.67
WILLAMAGOR	EQ	31-May-2023	19.25	19.75	19.75	19.10	19.35	19.35	19.30	12346	2.38	71	10175	82.42
WINDLAS	EQ	31-May-2023	263.75	262.55	265.80	261.05	262.90	262.90	262.80	15072	39.61	782	10206	67.71
WINDMACHIN	EQ	31-May-2023	44.80	45.35	48.20	44.75	47.45	47.10	46.95	228690	107.38	1494	136405	59.65
WIPL	BE	31-May-2023	102.05	105.15	105.15	102.00	104.00	102.80	102.52	1526	1.56	16	-	-
WIPRO	EQ	31-May-2023	402.50	401.75	404.80	400.50	403.90	403.65	403.43	5891791	23769.35	61934	3584932	60.85
WOCKPHARMA	EQ	31-May-2023	169.55	169.55	171.20	168.20	169.00	168.60	169.22	277924	470.31	5014	139953	50.36
WONDERLA	EQ	31-May-2023	489.10	485.00	501.00	485.00	496.00	498.85	493.87	176835	873.34	7396	97469	55.12
WORTH	EQ	31-May-2023	100.40	98.20	102.05	98.20	99.30	99.05	100.11	15594	15.61	284	10616	68.08
WSI	BE	31-May-2023	87.05	86.25	86.25	82.70	82.70	82.70	83.11	14136	11.75	73	-	-
WSTCSTPAPR	EQ	31-May-2023	542.50	544.90	552.90	535.20	548.00	544.20	545.31	202834	1106.07	8783	104140	51.34
XCHANGING	EQ	31-May-2023	62.80	62.50	62.75	61.95	62.10	62.10	62.29	77557	48.31	1033	44135	56.91
XELPMOC	EQ	31-May-2023	108.60	103.20	103.20	103.20	103.20	103.20	103.20	17982	18.56	143	17977	99.97
XPROINDIA	EQ	31-May-2023	724.65	727.00	730.00	711.35	720.60	719.75	720.89	22884	164.97	2631	13851	60.53
YAARI	EQ	31-May-2023	10.75	10.50	10.90	10.20	10.60	10.70	10.61	256757	27.25	841	127563	49.68
YESBANK	EQ	31-May-2023	15.90	15.90	16.50	15.70	16.35	16.20	16.17	223440763	36140.94	60062	113223412	50.67
YUKEN	EQ	31-May-2023	576.50	576.00	603.00	576.00	599.00	595.05	595.54	18496	110.15	710	14747	79.73
ZEEL	EQ	31-May-2023	195.10	194.45	196.80	193.00	195.20	195.05	195.41	9334255	18240.41	30346	3469725	37.17
ZEELEARN	EQ	31-May-2023	3.35	3.40	3.40	3.25	3.30	3.30	3.30	727196	24.01	538	589910	81.12
ZEEMEDIA	EQ	31-May-2023	7.85	7.85	8.10	7.80	7.85	7.85	7.90	1968916	155.46	2811	1241917	63.08
ZENITHEXPO	EQ	31-May-2023	83.50	84.95	85.00	81.80	83.00	84.10	84.55	255	0.22	18	227	89.02
ZENITHSTL	EQ	31-May-2023	4.05	4.00	4.25	4.00	4.05	4.05	4.13	242146	10.01	334	172534	71.25
ZENSARTECH	EQ	31-May-2023	370.00	368.95	374.75	363.95	371.20	369.65	368.63	1128661	4160.61	25354	586343	51.95
ZENTEC	EQ	31-May-2023	372.60	372.80	378.40	368.00	372.95	372.40	373.24	974666	3637.87	16975	361695	37.11
ZFCVINDIA	EQ	31-May-2023	10634.35	10700.00	10768.95	10462.00	10650.00	10651.95	10640.01	5144	547.32	2593	2829	55.00
ZIMLAB	EQ	31-May-2023	100.75	101.15	101.15	96.50	97.15	97.40	99.05	34658	34.33	386	23835	68.77
ZODIAC	EQ	31-May-2023	99.70	100.90	102.95	99.30	100.45	100.30	101.15	44322	44.83	1382	25656	57.89
ZODIACLOTH	EQ	31-May-2023	96.95	97.75	99.90	95.15	96.50	95.65	97.04	18034	17.50	369	11846	65.69
ZOMATO	EQ	31-May-2023	66.85	67.30	70.00	66.30	68.70	69.05	68.73	251813391	173079.99	159745	167762642	66.62
ZOTA	EQ	31-May-2023	291.50	296.90	296.90	279.90	286.50	285.90	286.36	32039	91.75	1348	17879	55.80
ZUARI	EQ	31-May-2023	140.80	141.30	145.40	137.00	140.80	140.70	139.94	289087	404.56	5157	126216	43.66
ZUARIIND	EQ	31-May-2023	140.95	142.00	142.50	138.10	142.50	139.90	140.03	25948	36.34	1020	12972	49.99
ZYDUSLIFE	EQ	31-May-2023	505.75	507.00	510.60	498.85	501.95	502.30	502.51	1103206	5543.68	25509	671006	60.82
ZYDUSWELL	EQ	31-May-2023	1457.90	1475.00	1488.90	1450.25	1459.95	1456.80	1472.11	39815	586.12	4425	25334	63.63