nse-sec-bhavdata-full-2024-05-14.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
1018GS2026	GS	14-May-2024	112.00	108.80	112.00	108.80	112.00	112.00	111.99	311	0.35	3	311	100.00
20MICRONS	EQ	14-May-2024	162.85	163.45	178.90	163.45	175.00	175.30	175.25	550687	965.08	15142	275284	49.99
21STCENMGM	BE	14-May-2024	48.45	48.45	48.45	47.50	47.50	47.50	47.50	18474	8.78	19	-	-
360ONE	EQ	14-May-2024	759.25	759.35	768.90	744.35	755.00	759.10	758.65	349959	2654.95	19400	243253	69.51
3IINFOLTD	EQ	14-May-2024	37.10	37.20	38.45	37.20	37.70	37.95	37.91	664280	251.82	3104	322860	48.60
3MINDIA	EQ	14-May-2024	28927.85	28927.85	29349.90	28726.00	28780.00	28879.40	29061.07	4462	1296.71	1748	3164	70.91
3PLAND	EQ	14-May-2024	29.75	30.90	30.90	29.25	30.50	30.10	30.14	4148	1.25	84	2314	55.79
563GS2026	GS	14-May-2024	97.00	97.00	97.00	97.00	97.00	97.00	97.00	1100	1.07	2	1100	100.00
577GS2030	GS	14-May-2024	94.55	94.57	94.57	94.57	94.57	94.57	94.57	98	0.09	1	98	100.00
5PAISA	EQ	14-May-2024	515.60	519.25	527.65	518.00	520.00	523.05	522.72	32996	172.48	4133	11143	33.77
610GS2031	GS	14-May-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	5	0.01	1	5	100.00
618GS2024	GS	14-May-2024	102.25	99.70	99.70	99.70	99.70	99.70	99.70	4	0.00	1	4	100.00
63MOONS	EQ	14-May-2024	399.70	401.25	405.95	399.65	402.20	402.70	402.32	40340	162.29	1691	24325	60.30
654GS2032	GS	14-May-2024	98.55	98.55	98.70	98.55	98.70	98.70	98.55	1501	1.48	2	1501	100.00
667GS2035	GS	14-May-2024	98.50	98.50	98.50	98.50	98.50	98.50	98.50	195	0.19	2	195	100.00
667GS2050	GS	14-May-2024	96.29	95.97	96.98	95.85	96.69	96.69	95.93	70384	67.52	16	69868	99.27
669GS2024	GS	14-May-2024	102.47	102.05	102.50	102.05	102.50	102.50	102.38	7182	7.35	12	7182	100.00
676GS2061	GS	14-May-2024	95.65	95.40	95.40	94.94	95.00	95.00	94.99	11791	11.20	9	11283	95.69
689GS2025	GS	14-May-2024	101.25	102.21	102.21	102.21	102.21	102.21	102.21	12	0.01	2	12	100.00
695GS2061	GS	14-May-2024	98.16	99.00	99.00	99.00	99.00	99.00	99.00	19100	18.91	1	19100	100.00
699GS2026	GS	14-May-2024	100.10	100.10	100.10	99.00	99.00	99.00	99.58	2600	2.59	10	2600	100.00
699GS2051	GS	14-May-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	200	0.20	1	200	100.00
706GS2028	GS	14-May-2024	100.79	101.50	101.50	100.35	100.90	100.90	100.80	5849	5.90	15	5849	100.00
710GS2029	GS	14-May-2024	100.42	100.55	100.69	100.45	100.55	100.54	100.54	18440	18.54	27	18440	100.00
716GS2050	GS	14-May-2024	100.00	99.50	100.00	99.20	99.86	99.90	99.58	1300	1.29	7	1300	100.00
717GS2030	GS	14-May-2024	100.30	100.90	100.90	100.40	100.40	100.40	100.43	2000	2.01	4	2000	100.00
718GS2033	GS	14-May-2024	102.10	102.00	102.10	102.00	102.10	102.10	102.03	400	0.41	2	400	100.00
718GS2037	GS	14-May-2024	102.25	102.25	102.75	102.25	102.75	102.75	102.62	2152	2.21	13	2132	99.07
719GS2060	GS	14-May-2024	101.00	97.05	102.35	97.05	102.35	102.35	99.96	250	0.25	4	150	60.00
71GS2034	GS	14-May-2024	100.60	100.60	101.00	100.60	101.00	101.00	100.89	56037	56.54	10	54187	96.70
723GS2039	GS	14-May-2024	100.75	101.05	101.60	101.05	101.30	101.29	101.30	40001	40.52	8	39500	98.75
725GS2063	GS	14-May-2024	103.20	104.00	104.00	103.60	103.99	103.99	103.65	231	0.24	3	231	100.00
726GS2029	GS	14-May-2024	102.65	101.65	103.64	101.12	103.64	103.64	102.14	161	0.16	8	159	98.76
726GS2032	GS	14-May-2024	102.40	102.40	102.40	102.10	102.30	102.30	102.18	2400	2.45	8	2400	100.00
726GS2033	GS	14-May-2024	102.00	102.95	102.95	102.95	102.95	102.95	102.95	2	0.00	1	2	100.00
732GS2030	GS	14-May-2024	101.70	101.70	101.70	100.95	101.25	101.17	101.29	4209	4.26	36	4209	100.00
733GS2026	GS	14-May-2024	100.75	100.82	100.82	100.51	100.51	100.51	100.62	311	0.31	3	311	100.00
734GS2064	GS	14-May-2024	101.50	101.50	102.55	101.50	101.70	102.43	101.76	21988	22.38	9	21888	99.55
736GS2052	GS	14-May-2024	103.39	103.10	103.10	103.10	103.10	103.10	103.10	462	0.48	1	462	100.00
737GS2028	GS	14-May-2024	101.70	101.00	102.01	101.00	101.60	101.86	101.97	7021	7.16	11	7021	100.00
738GS2027	GS	14-May-2024	103.76	103.76	103.85	103.71	103.76	103.75	103.78	68071	70.64	34	67571	99.27
73GS2053	GS	14-May-2024	103.50	103.50	103.55	103.50	103.50	103.51	103.50	1200	1.24	9	1200	100.00
740IIFCL33	N1	14-May-2024	1294.99	1162.36	1162.36	1162.36	1162.36	1162.36	1162.36	1000	11.62	1	1000	100.00
741GS2036	GS	14-May-2024	105.12	104.27	105.10	104.27	105.10	105.10	104.90	11363	11.92	8	11362	99.99
746GS2073	GS	14-May-2024	103.49	102.90	104.25	102.90	103.41	103.41	103.01	502	0.52	4	502	100.00
74GS2062	GS	14-May-2024	103.67	102.51	103.88	102.51	103.87	103.87	103.03	11711	12.07	7	11708	99.97
754GS2036	GS	14-May-2024	106.70	106.70	106.81	106.65	106.80	106.78	106.75	247496	264.20	117	241253	97.48
772GS2049	GS	14-May-2024	109.05	108.00	108.50	108.00	108.50	108.50	108.04	217	0.23	3	198	91.24
772GS2055	GS	14-May-2024	112.00	110.00	110.00	110.00	110.00	110.00	110.00	22	0.02	2	22	100.00
826GS2027	GS	14-May-2024	106.01	106.01	106.01	106.01	106.01	106.01	106.01	499	0.53	2	499	100.00
92GS2030	GS	14-May-2024	111.50	111.51	111.51	111.50	111.50	111.50	111.50	3000	3.35	2	3000	100.00
A2ZINFRA	BE	14-May-2024	14.20	14.20	14.90	13.85	14.70	14.55	14.58	503243	73.36	616	-	-
AAATECH	BE	14-May-2024	111.40	111.40	116.00	108.00	111.00	110.85	112.67	31632	35.64	309	-	-
AAKASH	EQ	14-May-2024	10.50	10.30	10.80	10.10	10.50	10.45	10.43	225101	23.47	747	125815	55.89
AAREYDRUGS	BE	14-May-2024	48.60	48.15	51.00	48.15	51.00	51.00	50.48	31886	16.10	92	-	-
AARON	EQ	14-May-2024	256.40	259.95	265.00	256.60	263.15	264.05	262.80	11447	30.08	412	9351	81.69
AARTECH	BE	14-May-2024	228.80	224.25	224.25	224.25	224.25	224.25	224.25	548	1.23	21	-	-
AARTIDRUGS	EQ	14-May-2024	471.75	474.20	478.50	471.75	472.35	473.95	474.52	58580	277.97	6067	22987	39.24
AARTIIND	EQ	14-May-2024	668.95	674.70	674.70	650.10	651.75	653.00	657.03	1627043	10690.09	76513	690082	42.41
AARTIPHARM	EQ	14-May-2024	520.05	539.00	624.05	530.00	607.95	618.05	586.85	7438200	43651.11	132217	1914198	25.73
AARTISURF	EQ	14-May-2024	666.05	676.05	714.00	667.20	697.90	701.20	696.14	63263	440.40	7246	22543	35.63
AARTISURF	P1	14-May-2024	210.00	241.95	242.00	216.50	216.50	216.50	229.26	40	0.09	4	0	0.00
AARVEEDEN	EQ	14-May-2024	25.55	25.95	26.40	25.20	25.80	25.65	25.88	113969	29.49	656	36926	32.40
AARVI	EQ	14-May-2024	143.55	141.10	142.95	139.05	140.00	139.75	140.50	29653	41.66	1010	18500	62.39
AATMAJ	SM	14-May-2024	37.15	37.60	37.60	37.60	37.60	37.60	37.60	2000	0.75	1	2000	100.00
AAVAS	EQ	14-May-2024	1580.85	1609.40	1609.40	1551.40	1560.00	1560.20	1567.21	233749	3663.34	21417	131847	56.41
ABAN	BE	14-May-2024	63.65	63.50	65.25	63.50	65.00	65.00	64.73	38345	24.82	341	-	-
ABB	EQ	14-May-2024	7984.25	8035.00	8119.90	7915.90	8065.00	8080.85	8025.52	856307	68723.10	84865	190640	22.26
ABBOTINDIA	EQ	14-May-2024	27079.70	27100.00	27216.50	26750.00	26770.00	26778.40	26959.55	8340	2248.43	4488	2919	35.00
ABCAPITAL	EQ	14-May-2024	222.35	223.95	223.95	219.05	220.50	220.30	221.05	7461154	16492.91	47466	2000643	26.81
ABCOTS	SM	14-May-2024	276.00	264.50	276.00	262.25	270.00	270.00	268.19	2000	5.36	4	1500	75.00
ABFRL	EQ	14-May-2024	254.05	255.40	260.75	252.65	258.00	258.55	257.07	3028687	7785.80	26214	766338	25.30
ABINFRA	SM	14-May-2024	53.90	55.90	56.55	55.90	56.55	56.55	56.15	6000	3.37	3	6000	100.00
ABMINTLLTD	EQ	14-May-2024	67.00	67.00	67.00	64.10	64.10	64.25	65.07	1051	0.68	37	390	37.11
ABSLAMC	EQ	14-May-2024	531.80	536.95	547.30	529.20	537.00	538.45	536.78	370206	1987.20	19385	297461	80.35
ABSLBANETF	EQ	14-May-2024	48.29	48.53	48.55	48.16	48.34	48.36	48.49	220949	107.13	613	214549	97.10
ABSLLIQUID	EQ	14-May-2024	999.99	1000.01	1000.01	999.99	999.99	999.99	999.99	7066	70.66	18	6806	96.32
ABSLNN50ET	EQ	14-May-2024	66.48	67.69	67.69	66.52	67.55	67.52	67.23	8464	5.69	228	5370	63.45
ACC	EQ	14-May-2024	2363.75	2375.00	2469.40	2375.00	2462.50	2463.50	2427.46	747111	18135.81	60863	305959	40.95
ACCELYA	EQ	14-May-2024	1665.50	1666.00	1703.80	1666.00	1695.00	1691.80	1690.98	9460	159.97	2216	5353	56.59
ACCENTMIC	SM	14-May-2024	298.25	302.00	307.60	297.10	305.00	305.05	302.62	63500	192.16	114	43500	68.50
ACCURACY	BE	14-May-2024	8.95	8.75	9.15	8.75	8.95	8.95	8.91	181895	16.21	846	-	-
ACE	EQ	14-May-2024	1345.25	1345.20	1395.00	1336.90	1381.05	1378.90	1365.74	377827	5160.13	30691	142534	37.72
ACEINTEG	EQ	14-May-2024	32.75	32.80	33.30	32.25	32.90	32.85	32.69	1990	0.65	100	1131	56.83
ACI	EQ	14-May-2024	633.95	634.00	649.70	633.45	646.50	645.80	644.16	214983	1384.83	14305	108951	50.68
ACL	EQ	14-May-2024	90.45	90.50	93.90	90.05	91.70	91.75	91.86	29466	27.07	650	17226	58.46
ACLGATI	EQ	14-May-2024	106.35	106.40	108.30	106.30	107.15	107.35	107.46	152744	164.15	2395	80338	52.60
ACSAL	SM	14-May-2024	45.50	48.60	51.00	48.60	51.00	51.00	49.88	27000	13.47	9	27000	100.00
ADANIENSOL	EQ	14-May-2024	991.05	995.90	1056.00	982.85	1027.95	1022.05	1024.71	1344326	13775.42	54692	322252	23.97
ADANIENT	EQ	14-May-2024	2879.60	2894.95	3046.00	2874.55	3035.00	3037.55	2995.85	5725807	171536.66	196967	2835771	49.53
ADANIGREEN	EQ	14-May-2024	1715.15	1719.00	1800.00	1685.00	1786.05	1788.80	1750.09	3657569	64010.76	106247	1880436	51.41
ADANIPORTS	EQ	14-May-2024	1306.40	1306.40	1339.90	1285.25	1332.35	1331.25	1322.05	2989543	39523.24	107922	793086	26.53
ADANIPOWER	EQ	14-May-2024	594.90	593.45	636.00	590.45	625.20	628.05	621.35	9936039	61738.06	161197	3710519	37.34
ADFFOODS	EQ	14-May-2024	229.90	229.90	241.90	225.60	238.85	237.10	234.67	482431	1132.10	7785	236472	49.02
ADL	EQ	14-May-2024	84.95	86.45	86.50	81.25	82.20	83.75	84.34	7341	6.19	171	5738	78.16
ADORWELD	EQ	14-May-2024	1316.90	1330.00	1342.70	1326.60	1342.00	1340.30	1338.54	11580	155.00	2586	5811	50.18
ADROITINFO	EQ	14-May-2024	19.75	20.20	20.45	19.85	20.45	20.20	20.12	22379	4.50	159	15833	70.75
ADSL	EQ	14-May-2024	134.55	135.60	138.90	135.10	136.70	137.65	137.00	179077	245.33	4292	60018	33.52
ADVANIHOTR	EQ	14-May-2024	75.35	76.50	78.30	76.00	77.45	77.75	77.43	83719	64.82	1537	42884	51.22
ADVENZYMES	EQ	14-May-2024	382.40	385.90	386.15	375.40	381.00	382.80	380.37	119730	455.41	10295	70725	59.07
AEGISCHEM	EQ	14-May-2024	597.10	598.95	609.30	590.05	600.00	598.00	598.34	710706	4252.45	16980	514673	72.42
AEROFLEX	EQ	14-May-2024	139.85	139.80	142.30	138.15	139.40	139.25	140.11	447145	626.50	6976	174686	39.07
AETHER	EQ	14-May-2024	816.85	816.00	828.90	807.00	815.05	818.45	816.64	45355	370.39	5842	29232	64.45
AFFLE	EQ	14-May-2024	1079.25	1082.55	1100.00	1075.60	1092.00	1092.80	1088.51	94953	1033.57	8685	54516	57.41
AGARIND	EQ	14-May-2024	829.85	836.00	848.90	831.00	843.25	844.25	839.09	17601	147.69	2291	9954	56.55
AGI	EQ	14-May-2024	703.40	703.40	713.75	681.10	691.00	689.00	694.54	176798	1227.93	12267	107617	60.87
AGNI	SM	14-May-2024	67.80	71.15	71.15	71.15	71.15	71.15	71.15	30000	21.35	11	27500	91.67
AGRITECH	EQ	14-May-2024	189.55	192.40	205.45	190.70	200.00	200.35	199.02	27828	55.38	1314	11939	42.90
AGROPHOS	EQ	14-May-2024	42.40	42.50	43.40	41.90	42.55	42.15	42.24	60589	25.59	563	42735	70.53
AGSTRA	EQ	14-May-2024	69.15	70.00	71.40	69.65	70.50	70.40	70.65	67252	47.51	707	44064	65.52
AHL	EQ	14-May-2024	408.95	411.00	448.90	406.20	446.00	446.95	434.65	257393	1118.77	4768	165024	64.11
AHLADA	EQ	14-May-2024	116.75	118.35	126.95	118.30	125.60	124.75	124.72	200195	249.68	2002	109783	54.84
AHLEAST	EQ	14-May-2024	147.60	150.00	153.40	145.95	149.40	150.10	149.62	74286	111.15	1375	42147	56.74
AHLUCONT	EQ	14-May-2024	1113.95	1123.80	1160.00	1114.00	1150.00	1146.70	1141.74	65984	753.37	10733	32756	49.64
AIAENG	EQ	14-May-2024	3774.60	3784.00	3860.00	3701.05	3820.00	3774.50	3783.22	70897	2682.19	14451	13967	19.70
AIIL	EQ	14-May-2024	762.45	768.40	832.20	768.40	820.00	823.00	813.57	16864	137.20	2649	8729	51.76
AILIMITED	SM	14-May-2024	54.25	51.55	54.80	51.55	54.50	54.50	52.89	78000	41.26	24	60000	76.92
AIRAN	EQ	14-May-2024	24.65	24.60	25.35	24.55	25.35	25.05	24.89	84675	21.07	621	66435	78.46
AIROLAM	EQ	14-May-2024	152.85	153.30	158.55	152.20	154.75	153.35	154.57	18117	28.00	1228	7028	38.79
AIRTELPP	E1	14-May-2024	913.25	903.10	929.40	903.10	918.80	915.20	915.75	111990	1025.55	2769	76206	68.05
AISL	ST	14-May-2024	135.00	138.45	138.45	128.55	138.45	138.45	136.61	8400	11.48	6	7200	85.71
AJANTPHARM	EQ	14-May-2024	2380.25	2395.25	2445.00	2375.00	2425.00	2438.25	2421.64	114737	2778.51	16085	70540	61.48
AJMERA	EQ	14-May-2024	759.60	760.95	777.95	759.60	765.35	770.25	768.46	39671	304.86	5822	11251	28.36
AJOONI	EQ	14-May-2024	6.55	6.70	6.70	6.40	6.45	6.45	6.54	1119167	73.15	1323	508628	45.45
AKANKSHA	SM	14-May-2024	92.80	92.35	94.25	91.20	93.60	93.65	93.41	36000	33.63	18	28000	77.78
AKASH	EQ	14-May-2024	36.15	36.15	36.80	36.00	36.50	36.25	36.26	9087	3.30	110	5864	64.53
AKG	EQ	14-May-2024	19.65	20.00	20.00	19.35	19.55	19.60	19.55	19403	3.79	210	12630	65.09
AKI	EQ	14-May-2024	20.20	20.50	20.50	20.05	20.30	20.15	20.16	88411	17.82	96	86669	98.03
AKSHAR	BE	14-May-2024	2.40	2.45	2.50	2.40	2.50	2.50	2.49	871077	21.68	1420	-	-
AKSHARCHEM	EQ	14-May-2024	258.75	260.95	265.40	259.40	264.50	263.10	262.55	5585	14.66	466	2644	47.34
AKSHOPTFBR	BE	14-May-2024	9.10	9.10	9.35	8.90	9.05	9.00	9.05	154408	13.98	386	-	-
AKZOINDIA	EQ	14-May-2024	2515.35	2515.35	2530.05	2507.30	2520.00	2523.25	2519.86	7915	199.45	1758	4368	55.19
ALANKIT	BE	14-May-2024	17.55	17.50	18.05	17.15	17.85	17.85	17.82	119520	21.30	485	-	-
ALBERTDAVD	EQ	14-May-2024	1201.95	1214.10	1234.40	1157.50	1167.50	1166.75	1185.31	23009	272.73	2125	15238	66.23
ALEMBICLTD	EQ	14-May-2024	87.65	94.80	103.40	92.25	98.55	100.35	99.17	19012091	18854.70	72306	2698909	14.20
ALICON	EQ	14-May-2024	846.70	850.00	869.05	847.00	860.00	859.40	855.10	20024	171.22	1874	15752	78.67
ALKALI	EQ	14-May-2024	109.95	110.00	113.45	109.85	110.15	111.00	111.76	3654	4.08	203	1880	51.45
ALKEM	EQ	14-May-2024	5210.45	5249.95	5255.95	5081.00	5183.30	5183.20	5166.31	290119	14988.45	28320	194976	67.21
ALKYLAMINE	EQ	14-May-2024	1948.80	1954.45	1970.40	1939.90	1961.00	1963.25	1956.88	28568	559.04	6270	11344	39.71
ALLCARGO	EQ	14-May-2024	68.00	68.80	69.00	68.00	69.00	68.85	68.59	662773	454.61	5329	300751	45.38
ALLETEC	SM	14-May-2024	255.20	255.20	259.00	250.25	252.25	252.75	253.35	29600	74.99	63	16800	56.76
ALLSEC	EQ	14-May-2024	1029.85	1035.00	1060.00	1017.00	1028.30	1030.50	1037.26	64580	669.87	4967	30059	46.55
ALMONDZ	BE	14-May-2024	108.75	109.70	112.90	108.05	110.00	110.05	109.61	4996	5.48	106	-	-
ALOKINDS	EQ	14-May-2024	25.50	25.60	26.55	25.60	26.30	26.20	26.13	3824357	999.39	11853	2113033	55.25
ALPA	EQ	14-May-2024	89.20	91.45	91.90	88.95	90.05	90.55	90.31	37109	33.51	609	21333	57.49
ALPEXSOLAR	SM	14-May-2024	615.30	590.00	646.05	590.00	646.05	646.05	633.91	156400	991.43	263	93200	59.59
ALPHA	EQ	14-May-2024	47.12	47.47	48.00	47.10	48.00	47.92	47.67	373025	177.83	2422	229100	61.42
ALPHAETF	EQ	14-May-2024	24.38	24.50	24.64	24.31	24.51	24.63	24.51	159206	39.01	574	92640	58.19
ALPHAGEO	EQ	14-May-2024	358.00	359.95	364.00	356.55	361.90	362.95	361.64	9397	33.98	619	5457	58.07
ALPL30IETF	EQ	14-May-2024	27.13	27.20	27.30	27.02	27.24	27.25	27.23	831365	226.38	931	757607	91.13
ALPSINDUS	BE	14-May-2024	3.40	3.55	3.55	3.50	3.55	3.55	3.55	57698	2.05	98	-	-
ALUWIND	SM	14-May-2024	53.95	54.10	54.40	52.80	53.10	53.10	53.50	84000	44.94	28	66000	78.57
AMBANIORG	SM	14-May-2024	131.30	131.30	131.30	131.30	131.30	131.30	131.30	3000	3.94	1	3000	100.00
AMBER	EQ	14-May-2024	3797.85	3803.30	3836.15	3753.30	3780.00	3787.55	3782.27	68604	2594.79	9780	37026	53.97
AMBICAAGAR	EQ	14-May-2024	28.15	28.70	28.70	27.00	27.95	27.65	27.70	33945	9.40	413	14541	42.84
AMBIKCO	EQ	14-May-2024	1520.70	1527.60	1532.60	1510.20	1520.05	1523.60	1523.27	4404	67.09	671	3195	72.55
AMBUJACEM	EQ	14-May-2024	588.20	587.10	616.95	587.00	611.00	610.20	604.04	3537595	21368.62	66494	1059912	29.96
AMDIND	EQ	14-May-2024	67.30	69.95	72.95	67.25	68.00	68.30	69.39	94821	65.79	977	41674	43.95
AMIORG	EQ	14-May-2024	1231.00	1231.05	1236.80	1209.95	1215.00	1214.60	1222.08	134148	1639.39	10146	74387	55.45
AMJLAND	EQ	14-May-2024	36.20	36.85	37.80	36.50	37.30	37.45	37.30	28217	10.53	352	11456	40.60
AMNPLST	EQ	14-May-2024	198.65	198.70	208.90	195.00	195.00	195.65	199.13	14650	29.17	920	8817	60.18
AMRUTANJAN	EQ	14-May-2024	735.25	735.25	756.50	735.25	750.00	750.25	747.38	32905	245.93	4658	16185	49.19
ANANDRATHI	EQ	14-May-2024	3951.15	3951.15	3959.05	3904.30	3937.00	3947.90	3939.97	15396	606.60	4434	9158	59.48
ANANTRAJ	EQ	14-May-2024	372.80	376.50	382.00	371.35	373.00	374.00	377.04	2402907	9059.90	32521	994624	41.39
ANDHRAPAP	EQ	14-May-2024	519.50	522.00	536.00	514.30	523.50	524.50	525.80	526297	2767.28	25195	120227	22.84
ANDHRSUGAR	EQ	14-May-2024	100.35	101.15	103.20	101.00	101.50	101.95	101.88	108595	110.64	1738	64726	59.60
ANGELONE	EQ	14-May-2024	2476.95	2490.00	2629.80	2490.00	2619.90	2612.05	2551.82	725957	18525.13	63813	227946	31.40
ANIKINDS	EQ	14-May-2024	50.50	50.50	53.55	49.90	52.90	52.60	52.12	10415	5.43	292	6676	64.10
ANKITMETAL	BE	14-May-2024	4.05	4.00	4.05	3.90	4.05	4.00	4.01	14998	0.60	86	-	-
ANLON	SM	14-May-2024	378.75	385.00	390.00	375.15	376.00	377.05	381.65	12000	45.80	23	9600	80.00
ANMOL	EQ	14-May-2024	36.80	36.80	39.10	36.10	38.40	38.30	37.38	389389	145.56	2170	215783	55.42
ANNAPURNA	SM	14-May-2024	346.50	348.00	353.00	346.50	352.95	352.45	350.88	12000	42.11	23	9500	79.17
ANTGRAPHIC	BE	14-May-2024	1.55	1.55	1.55	1.50	1.55	1.55	1.51	757911	11.43	826	-	-
ANUP	EQ	14-May-2024	1778.10	1812.00	1874.80	1803.05	1819.00	1819.85	1841.24	56917	1047.98	9949	24127	42.39
ANURAS	EQ	14-May-2024	788.40	788.40	791.10	784.05	786.75	787.90	787.45	84473	665.18	4205	42171	49.92
APARINDS	EQ	14-May-2024	7731.65	7850.00	8399.00	7503.00	8340.00	8304.20	8097.84	560024	45349.86	84202	125426	22.40
APCL	EQ	14-May-2024	172.95	175.70	177.00	174.05	176.55	176.45	175.95	3696	6.50	363	1587	42.94
APCOTEXIND	EQ	14-May-2024	405.00	405.00	411.80	401.60	411.80	409.30	404.84	36602	148.18	2795	23275	63.59
APEX	EQ	14-May-2024	217.40	217.40	222.30	215.75	219.00	218.80	219.21	43746	95.89	2648	21046	48.11
APLAPOLLO	EQ	14-May-2024	1565.00	1555.00	1583.00	1555.00	1580.95	1580.15	1572.06	354608	5574.66	19020	252167	71.11
APLLTD	EQ	14-May-2024	953.30	958.10	982.00	955.00	965.00	965.20	966.78	86264	833.98	12657	39712	46.04
APOLLO	EQ	14-May-2024	99.60	100.95	104.45	100.90	104.00	104.00	103.31	406272	419.72	5974	268258	66.03
APOLLOHOSP	EQ	14-May-2024	5830.15	5855.00	5894.65	5740.00	5868.80	5862.80	5813.03	558136	32444.61	37429	358161	64.17
APOLLOPIPE	EQ	14-May-2024	611.65	617.00	617.90	605.60	610.50	613.65	612.63	34037	208.52	4514	17079	50.18
APOLLOTYRE	EQ	14-May-2024	477.85	477.10	481.50	469.10	476.30	474.15	473.36	1964775	9300.48	56001	530929	27.02
APOLSINHOT	EQ	14-May-2024	1698.05	1687.10	1716.95	1680.00	1712.80	1707.50	1694.09	2325	39.39	558	1596	68.65
APS	SM	14-May-2024	352.65	359.80	370.25	359.80	370.25	370.25	369.62	90500	334.50	124	66500	73.48
APTECHT	EQ	14-May-2024	218.60	221.00	225.00	220.45	221.90	222.75	223.10	126379	281.95	6372	41189	32.59
APTUS	EQ	14-May-2024	318.10	318.85	324.50	315.60	317.25	319.15	318.64	129448	412.47	7995	63693	49.20
ARABIAN	SM	14-May-2024	94.45	96.90	99.50	94.00	96.20	96.25	97.02	34000	32.99	16	16000	47.06
ARCHIDPLY	BE	14-May-2024	115.60	114.00	118.40	112.00	116.40	114.35	113.56	32066	36.41	273	-	-
ARCHIES	BE	14-May-2024	27.70	27.70	28.10	27.35	28.00	28.00	27.79	20619	5.73	101	-	-
ARE&M	EQ	14-May-2024	1065.55	1065.55	1100.00	1055.00	1096.00	1090.80	1076.56	776471	8359.18	45363	255055	32.85
ARENTERP	EQ	14-May-2024	44.35	44.35	45.75	44.00	45.75	45.10	44.74	3079	1.38	119	1957	63.56
ARHAM	ST	14-May-2024	163.00	163.00	170.50	154.85	169.60	169.75	163.51	17000	27.80	17	17000	100.00
ARIES	EQ	14-May-2024	239.95	243.55	248.00	240.80	248.00	247.20	244.91	39370	96.42	2115	17394	44.18
ARIHANTACA	SM	14-May-2024	140.00	138.10	139.00	138.00	139.00	139.00	138.37	2400	3.32	3	1600	66.67
ARIHANTCAP	EQ	14-May-2024	60.15	59.70	63.70	59.70	62.95	63.30	62.59	255185	159.72	2136	158289	62.03
ARIHANTSUP	EQ	14-May-2024	343.10	343.10	352.80	338.00	340.00	341.10	346.51	32757	113.51	1975	12081	36.88
ARISTO	SM	14-May-2024	78.50	83.40	83.40	81.10	81.10	81.10	82.25	3200	2.63	2	3200	100.00
ARMANFIN	EQ	14-May-2024	2001.90	1984.00	2102.95	1984.00	2053.55	2064.80	2045.16	19657	402.02	3676	9697	49.33
AROGRANITE	EQ	14-May-2024	51.35	51.40	52.55	51.35	51.50	52.20	51.72	3835	1.98	104	1954	50.95
ARROWGREEN	EQ	14-May-2024	495.65	503.05	512.00	493.20	494.15	495.70	502.30	40721	204.54	1636	22950	56.36
ARSHIYA	BE	14-May-2024	6.30	6.35	6.40	6.00	6.10	6.05	6.09	1271301	77.40	511	-	-
ARSSINFRA	BE	14-May-2024	20.00	20.05	20.90	19.40	20.25	20.25	20.44	17066	3.49	49	-	-
ARTEMISMED	EQ	14-May-2024	181.15	182.40	187.40	179.00	184.50	184.80	184.12	201218	370.47	8647	121354	60.31
ARTNIRMAN	BE	14-May-2024	61.00	59.00	61.15	57.95	58.10	58.10	58.42	15745	9.20	76	-	-
ARVEE	BE	14-May-2024	198.75	204.40	207.00	200.00	200.00	200.95	203.96	1714	3.50	49	-	-
ARVIND	EQ	14-May-2024	370.05	371.40	374.00	353.35	359.95	358.40	368.48	547773	2018.41	18642	337597	61.63
ARVINDFASN	EQ	14-May-2024	454.65	452.00	465.20	450.55	459.50	458.05	459.63	75978	349.22	7507	38790	51.05
ARVSMART	EQ	14-May-2024	653.15	655.90	702.95	655.90	693.90	689.35	686.51	102689	704.97	10434	33255	32.38
ASAHIINDIA	EQ	14-May-2024	588.55	592.00	611.00	590.00	604.95	603.15	599.31	143323	858.95	8786	58473	40.80
ASAHISONG	EQ	14-May-2024	354.40	357.80	370.00	357.60	369.75	366.00	363.97	19298	70.24	2469	9196	47.65
ASAL	EQ	14-May-2024	843.80	858.00	864.95	831.00	834.00	837.95	843.90	54744	461.99	2773	31069	56.75
ASALCBR	EQ	14-May-2024	536.75	544.80	560.00	535.55	559.00	557.55	549.35	67667	371.73	6366	41899	61.92
ASHAPURMIN	EQ	14-May-2024	325.15	325.90	332.15	317.95	329.80	327.65	327.73	124142	406.85	6834	69380	55.89
ASHIANA	EQ	14-May-2024	355.85	357.60	369.30	357.60	368.00	366.90	364.55	87313	318.30	7963	34796	39.85
ASHIMASYN	EQ	14-May-2024	22.95	23.00	23.75	22.65	23.45	23.45	23.35	1267319	295.88	3534	575753	45.43
ASHOKA	EQ	14-May-2024	165.95	167.25	172.90	166.60	171.80	172.20	170.51	851609	1452.11	16990	401691	47.17
ASHOKAMET	BE	14-May-2024	20.40	21.00	21.40	20.85	21.40	21.40	21.37	90959	19.44	443	-	-
ASHOKLEY	EQ	14-May-2024	199.35	200.05	205.90	199.85	204.60	204.55	202.96	19216483	39001.14	89471	7167859	37.30
ASIANENE	EQ	14-May-2024	287.05	285.00	298.90	285.00	292.70	292.75	292.89	33048	96.79	1156	22180	67.11
ASIANHOTNR	BE	14-May-2024	144.30	145.95	145.95	141.25	141.75	141.75	142.72	2541	3.63	24	-	-
ASIANPAINT	EQ	14-May-2024	2879.25	2879.00	2888.00	2842.00	2866.70	2866.15	2866.25	999330	28643.30	87367	572017	57.24
ASIANTILES	EQ	14-May-2024	57.85	58.30	60.00	58.05	59.20	59.40	59.19	228892	135.48	1946	136352	59.57
ASKAUTOLTD	EQ	14-May-2024	295.80	294.95	305.00	294.55	303.40	303.45	301.17	77965	234.81	2342	45547	58.42
ASLIND	ST	14-May-2024	57.50	55.90	55.90	55.90	55.90	55.90	55.90	2000	1.12	1	2000	100.00
ASMS	EQ	14-May-2024	22.15	21.70	22.55	21.70	22.55	22.55	22.07	127133	28.06	414	78291	61.58
ASPINWALL	EQ	14-May-2024	265.95	268.25	279.80	267.90	272.10	275.20	273.47	5252	14.36	204	3491	66.47
ASPIRE	SM	14-May-2024	69.70	69.00	81.00	69.00	78.00	77.90	76.76	238000	182.69	110	178000	74.79
ASTEC	EQ	14-May-2024	1190.05	1196.05	1211.25	1176.90	1183.00	1182.95	1187.98	14895	176.95	2335	8875	59.58
ASTERDM	EQ	14-May-2024	341.50	342.90	349.90	341.95	348.25	347.65	345.61	825777	2853.97	33694	411879	49.88
ASTRAL	EQ	14-May-2024	2215.55	2225.95	2243.30	2200.55	2218.95	2211.55	2221.06	733542	16292.40	58453	255376	34.81
ASTRAMICRO	EQ	14-May-2024	694.70	693.80	719.25	693.80	706.45	708.85	708.18	513446	3636.15	21193	249735	48.64
ASTRAZEN	EQ	14-May-2024	5312.55	5325.00	5482.50	5311.30	5460.00	5457.20	5414.24	6449	349.16	2069	3096	48.01
ASTRON	BE	14-May-2024	20.10	20.00	20.50	19.25	20.25	19.95	19.81	53998	10.70	312	-	-
ATALREAL	BE	14-May-2024	8.60	8.75	8.75	8.35	8.60	8.55	8.52	87210	7.43	319	-	-
ATAM	BE	14-May-2024	211.10	211.10	214.00	205.70	212.00	211.85	210.81	9977	21.03	208	-	-
ATFL	EQ	14-May-2024	706.65	707.35	720.10	704.00	714.80	714.05	715.41	4643	33.22	624	2032	43.76
ATGL	EQ	14-May-2024	861.85	866.50	932.80	862.10	911.00	908.95	907.84	2934798	26643.14	100670	622538	21.21
ATL	EQ	14-May-2024	52.60	53.15	54.80	53.15	54.50	54.50	54.19	285471	154.70	2762	127486	44.66
ATLANTAA	BE	14-May-2024	29.70	29.40	31.15	29.00	31.15	31.15	30.28	71287	21.59	229	-	-
ATMASTCO	SM	14-May-2024	285.95	287.50	293.90	272.05	275.50	273.70	278.05	247200	687.35	295	139200	56.31
ATUL	EQ	14-May-2024	5933.60	5946.40	5956.80	5851.00	5917.50	5938.30	5908.84	23000	1359.03	5793	3707	16.12
ATULAUTO	EQ	14-May-2024	550.70	550.55	564.95	550.55	560.00	561.55	559.59	107566	601.92	9207	36373	33.81
AUBANK	EQ	14-May-2024	633.85	635.10	639.90	627.50	638.40	638.70	636.92	1212526	7722.88	46033	603347	49.76
AURDIS	SM	14-May-2024	319.20	302.30	302.30	302.30	302.30	302.30	302.30	500	1.51	1	500	100.00
AURIONPRO	BE	14-May-2024	2473.15	2470.00	2543.15	2452.05	2527.00	2525.60	2518.82	17469	440.01	1109	-	-
AUROIMPEX	SM	14-May-2024	76.60	75.00	82.10	75.00	79.00	79.80	78.81	20800	16.39	13	14400	69.23
AUROPHARMA	EQ	14-May-2024	1177.60	1187.85	1190.20	1152.00	1165.00	1168.60	1164.34	1704299	19843.90	60187	754719	44.28
AURUM	EQ	14-May-2024	145.75	149.90	153.00	146.25	151.80	152.20	150.99	91044	137.47	1039	74669	82.01
AURUMPP1	E1	14-May-2024	117.90	114.00	121.90	114.00	118.85	118.85	117.23	5042	5.91	65	3247	64.40
AUSOMENT	EQ	14-May-2024	95.00	95.00	97.85	94.25	95.25	96.05	95.86	23180	22.22	358	18466	79.66
AUTOAXLES	EQ	14-May-2024	1907.75	1917.30	2005.00	1900.00	1967.00	1972.85	1959.90	19885	389.73	4104	10568	53.15
AUTOBEES	EQ	14-May-2024	228.29	232.25	232.65	226.24	231.98	232.31	230.74	125314	289.15	2330	78134	62.35
AUTOIETF	EQ	14-May-2024	22.81	23.03	23.25	22.79	23.24	23.19	23.08	185574	42.82	1240	96549	52.03
AUTOIND	EQ	14-May-2024	116.40	118.00	121.50	117.15	121.50	120.40	119.60	54452	65.12	1277	30442	55.91
AVADHSUGAR	EQ	14-May-2024	573.20	576.00	583.95	566.00	569.00	568.25	576.01	48081	276.95	2899	17093	35.55
AVALON	EQ	14-May-2024	492.30	494.10	497.90	491.00	493.00	492.35	492.46	64055	315.45	5519	38777	60.54
AVANTIFEED	EQ	14-May-2024	509.80	511.20	531.95	511.20	523.15	527.40	522.57	233574	1220.59	16686	99437	42.57
AVG	EQ	14-May-2024	514.35	516.90	527.20	512.05	522.10	522.00	521.93	20252	105.70	1946	12209	60.29
AVONMORE	EQ	14-May-2024	118.65	120.30	122.20	117.75	119.40	119.75	119.82	77398	92.74	1178	45559	58.86
AVPINFRA	SM	14-May-2024	87.30	87.55	92.00	87.55	90.30	90.10	89.90	128000	115.07	76	97600	76.25
AVROIND	EQ	14-May-2024	124.45	124.40	127.00	120.10	121.85	122.50	123.59	44013	54.39	1538	16372	37.20
AVTNPL	EQ	14-May-2024	89.65	91.80	94.60	89.90	93.35	93.20	92.06	205592	189.27	3123	82966	40.35
AWHCL	EQ	14-May-2024	466.10	468.80	475.30	466.55	469.85	471.10	470.07	49239	231.46	4759	26371	53.56
AWL	EQ	14-May-2024	330.90	334.70	342.45	332.00	339.00	338.55	338.32	1752983	5930.75	24353	602692	34.38
AXISBANK	EQ	14-May-2024	1132.00	1129.95	1136.10	1118.10	1123.05	1122.85	1123.60	5471143	61473.86	178673	2870611	52.47
AXISBNKETF	EQ	14-May-2024	485.67	486.36	487.45	484.51	486.40	486.40	486.10	308	1.50	46	288	93.51
AXISBPSETF	EQ	14-May-2024	11.72	11.72	11.74	11.50	11.74	11.73	11.73	26552	3.11	358	14547	54.79
AXISCADES	EQ	14-May-2024	585.20	590.95	604.00	590.95	599.00	594.25	596.31	33351	198.87	2825	18475	55.40
AXISCETF	EQ	14-May-2024	105.56	107.50	107.50	105.43	105.90	105.92	105.90	1341	1.42	42	811	60.48
AXISGOLD	EQ	14-May-2024	61.42	61.43	61.89	61.25	61.69	61.50	61.46	658366	404.65	978	651031	98.89
AXISHCETF	EQ	14-May-2024	120.94	120.94	120.94	119.75	120.75	120.61	120.40	1360	1.64	83	751	55.22
AXISILVER	EQ	14-May-2024	84.97	85.87	85.87	84.97	85.10	85.10	85.45	16516	14.11	144	12064	73.04
AXISNIFTY	EQ	14-May-2024	238.62	238.50	239.99	238.01	239.68	239.69	239.11	1837	4.39	107	1187	64.62
AXISTECETF	EQ	14-May-2024	348.38	355.36	355.36	345.61	348.00	349.11	347.38	2570	8.93	106	1545	60.12
AXITA	EQ	14-May-2024	22.00	22.00	22.50	21.95	22.30	22.25	22.15	791827	175.42	1846	257981	32.58
AXSENSEX	EQ	14-May-2024	73.69	74.60	74.60	73.43	74.00	73.95	73.80	758	0.56	34	442	58.31
AYMSYNTEX	EQ	14-May-2024	87.65	87.65	91.00	86.75	90.50	89.35	88.61	27518	24.38	407	15166	55.11
AZAD	EQ	14-May-2024	1261.20	1273.95	1324.25	1265.20	1304.00	1305.35	1305.34	98797	1289.64	6632	52964	53.61
BABAFP	SM	14-May-2024	56.80	56.50	56.50	53.00	53.60	54.20	53.99	22400	12.09	14	17600	78.57
BAGFILMS	BE	14-May-2024	8.05	8.35	8.45	8.15	8.45	8.45	8.35	70335	5.87	179	-	-
BAHETI	SM	14-May-2024	245.75	246.00	246.00	232.25	235.00	235.00	235.80	11250	26.53	15	8250	73.33
BAIDFIN	EQ	14-May-2024	23.15	23.20	23.50	22.05	22.15	22.25	22.73	416916	94.77	1790	236090	56.63
BAJAJ-AUTO	EQ	14-May-2024	8992.30	8952.25	9089.00	8882.75	9068.10	9065.25	9012.40	408162	36785.19	66871	212311	52.02
BAJAJCON	EQ	14-May-2024	239.10	240.00	241.65	235.35	236.30	236.35	237.35	371245	881.13	9065	205858	55.45
BAJAJELEC	EQ	14-May-2024	921.30	927.75	976.95	914.00	945.25	948.80	945.05	658270	6221.01	43483	242146	36.79
BAJAJFINSV	EQ	14-May-2024	1580.55	1575.35	1589.90	1569.05	1579.50	1576.45	1577.45	652248	10288.90	60605	307941	47.21
BAJAJHCARE	EQ	14-May-2024	300.65	300.65	306.20	299.00	305.00	304.60	303.52	42030	127.57	2475	22453	53.42
BAJAJHIND	EQ	14-May-2024	31.45	31.65	32.90	31.40	32.60	32.55	32.22	12002624	3866.66	14632	4521948	37.67
BAJAJHLDNG	EQ	14-May-2024	8405.75	8405.80	8495.00	8376.65	8440.00	8436.15	8455.83	17962	1518.84	7549	9097	50.65
BAJEL	EQ	14-May-2024	251.00	252.35	263.55	252.35	263.55	263.55	261.46	716660	1873.76	6289	308350	43.03
BAJFINANCE	EQ	14-May-2024	6718.75	6710.00	6741.85	6657.60	6682.00	6675.70	6689.29	755840	50560.31	80752	386496	51.13
BALAJITELE	EQ	14-May-2024	68.95	70.85	72.00	70.00	71.95	71.50	71.10	114738	81.57	970	79961	69.69
BALAMINES	EQ	14-May-2024	2191.95	2201.40	2221.90	2145.00	2150.00	2156.50	2162.79	68465	1480.75	9172	30034	43.87
BALAXI	EQ	14-May-2024	620.15	628.90	628.90	602.05	611.00	610.65	610.27	3464	21.14	608	1662	47.98
BALKRISHNA	EQ	14-May-2024	21.60	21.35	23.40	21.35	22.90	22.80	22.39	138734	31.06	1134	85858	61.89
BALKRISIND	EQ	14-May-2024	2472.80	2472.80	2518.00	2462.40	2500.00	2487.65	2494.89	354234	8837.75	30391	110280	31.13
BALMLAWRIE	EQ	14-May-2024	287.70	290.60	299.85	287.05	299.45	296.95	293.76	1964253	5770.16	31717	816052	41.55
BALPHARMA	EQ	14-May-2024	98.90	100.40	100.40	98.50	99.90	99.80	99.40	7003	6.96	172	4356	62.20
BALRAMCHIN	EQ	14-May-2024	372.50	373.50	380.00	372.65	379.15	378.60	377.26	574513	2167.41	13687	226870	39.49
BALUFORGE	EQ	14-May-2024	302.40	304.00	308.50	295.05	302.00	303.80	303.36	583120	1768.97	18315	297375	51.00
BANARBEADS	EQ	14-May-2024	88.45	91.00	92.35	87.35	92.35	91.55	90.26	8255	7.45	694	2371	28.72
BANARISUG	EQ	14-May-2024	2488.50	2486.55	2563.95	2484.85	2536.00	2536.95	2530.71	345	8.73	120	160	46.38
BANCOINDIA	EQ	14-May-2024	573.85	581.90	589.90	578.85	581.00	583.15	584.88	43962	257.13	5296	21362	48.59
BANDHANBNK	EQ	14-May-2024	188.15	188.25	190.55	187.95	188.70	188.55	189.26	6583961	12460.66	41267	2369274	35.99
BANG	EQ	14-May-2024	49.00	49.00	49.45	48.30	48.30	48.80	48.99	691	0.34	27	446	64.54
BANKA	BE	14-May-2024	87.10	85.00	91.45	85.00	91.45	91.45	90.46	2838	2.57	38	-	-
BANKBARODA	EQ	14-May-2024	259.05	259.70	263.20	257.60	261.20	260.85	259.93	12196792	31703.49	89823	4147767	34.01
BANKBEES	EQ	14-May-2024	489.10	489.35	492.20	487.50	490.00	489.81	489.53	554703	2715.45	6669	348228	62.78
BANKBETF	EQ	14-May-2024	47.70	47.82	48.05	47.71	48.05	47.97	47.93	4107	1.97	66	2314	56.34
BANKETF	EQ	14-May-2024	481.32	481.33	482.00	478.09	481.59	481.43	480.37	2895	13.91	72	1342	46.36
BANKETFADD	EQ	14-May-2024	48.22	48.90	49.86	48.10	48.50	48.41	48.41	2954750	1430.38	180	2949923	99.84
BANKIETF	EQ	14-May-2024	48.45	49.90	49.90	48.23	48.44	48.52	48.48	2591288	1256.30	735	2390492	92.25
BANKINDIA	EQ	14-May-2024	124.60	126.40	126.80	122.00	122.75	122.85	123.57	24312119	30042.97	94539	11980346	49.28
BANKNIFTY1	EQ	14-May-2024	488.99	488.99	490.96	487.63	489.17	489.71	489.45	80871	395.82	385	56035	69.29
BANSWRAS	EQ	14-May-2024	143.35	143.40	151.40	143.40	149.95	148.55	147.86	90356	133.60	2190	65197	72.16
BARBEQUE	EQ	14-May-2024	515.15	515.15	521.25	511.75	515.70	513.60	515.87	24384	125.79	2505	14465	59.32
BASF	EQ	14-May-2024	4096.90	4122.10	4690.75	4070.10	4625.00	4617.45	4510.79	484556	21857.30	53129	87137	17.98
BASILIC	SM	14-May-2024	343.90	350.00	365.00	345.15	350.25	353.80	354.92	99300	352.44	261	69600	70.09
BASML	EQ	14-May-2024	48.85	48.30	51.00	48.30	49.50	49.30	49.76	210778	104.89	1313	118893	56.41
BATAINDIA	EQ	14-May-2024	1317.20	1320.00	1335.00	1317.50	1327.75	1328.85	1326.52	288805	3831.05	17287	145075	50.23
BAWEJA	SM	14-May-2024	96.00	95.75	96.50	95.50	95.50	95.55	95.76	8000	7.66	10	6400	80.00
BAYERCROP	EQ	14-May-2024	5218.00	5291.00	5348.00	5234.00	5304.00	5301.40	5280.69	7296	385.28	2457	4050	55.51
BBETF0432	EQ	14-May-2024	1138.91	1139.05	1143.00	1139.05	1142.44	1139.65	1140.50	4176	47.63	34	3770	90.28
BBL	EQ	14-May-2024	3204.25	3198.70	3260.00	3170.05	3252.00	3232.50	3218.42	24772	797.27	6247	10061	40.61
BBNPPGOLD	EQ	14-May-2024	71.55	73.35	73.35	70.90	71.65	71.60	71.26	7610	5.42	46	3100	40.74
BBOX	EQ	14-May-2024	226.50	229.35	233.45	224.00	232.00	230.40	230.26	32825	75.58	882	23111	70.41
BBTC	EQ	14-May-2024	1553.70	1553.75	1566.55	1530.05	1539.80	1539.15	1545.20	50300	777.23	7564	16648	33.10
BBTCL	EQ	14-May-2024	254.75	256.00	259.95	253.15	255.00	254.25	254.26	1953	4.97	98	1236	63.29
BCG	BZ	14-May-2024	12.30	12.30	12.90	12.25	12.90	12.90	12.50	2765360	345.70	6416	-	-
BCLIND	EQ	14-May-2024	56.20	56.50	57.10	55.80	56.45	56.25	56.54	707078	399.80	4173	432155	61.12
BCONCEPTS	EQ	14-May-2024	645.65	645.65	677.90	638.05	677.90	677.90	649.92	8854	57.54	488	6389	72.16
BDL	EQ	14-May-2024	1830.70	1841.00	1973.70	1840.00	1944.70	1955.80	1917.80	1473222	28253.52	76998	363252	24.66
BEARDSELL	EQ	14-May-2024	42.65	43.35	44.00	41.45	41.45	41.95	42.97	74813	32.15	668	50412	67.38
BECTORFOOD	EQ	14-May-2024	1206.85	1219.00	1250.90	1207.35	1239.90	1231.15	1225.59	150728	1847.30	14969	78750	52.25
BEDMUTHA	EQ	14-May-2024	187.45	195.80	196.80	190.00	196.80	196.80	196.46	8036	15.79	80	6351	79.03
BEL	EQ	14-May-2024	224.75	225.75	231.90	225.75	230.90	230.95	229.71	23191411	53273.76	96928	12693741	54.73
BEML	EQ	14-May-2024	3676.45	3676.00	3997.70	3645.00	3800.00	3803.00	3845.06	2487847	95659.26	157207	319322	12.84
BEPL	EQ	14-May-2024	94.90	95.10	97.45	95.10	97.40	97.15	96.53	413321	398.96	5797	212168	51.33
BERGEPAINT	EQ	14-May-2024	495.75	499.40	499.40	490.20	495.90	494.55	494.33	955256	4722.10	24038	420627	44.03
BESTAGRO	EQ	14-May-2024	547.05	554.00	563.15	550.00	553.50	554.80	557.25	32223	179.56	4335	14941	46.37
BETA	SM	14-May-2024	1316.65	1323.00	1348.95	1283.00	1318.00	1314.80	1317.38	5600	73.77	45	3400	60.71
BEWLTD	SM	14-May-2024	1638.70	1798.95	1798.95	1581.20	1581.20	1627.90	1701.61	6250	106.35	43	4625	74.00
BFINVEST	EQ	14-May-2024	542.50	543.50	565.00	543.50	562.00	558.10	556.38	48687	270.88	4215	12527	25.73
BFSI	EQ	14-May-2024	21.72	21.73	21.77	21.62	21.69	21.71	21.70	150651	32.70	882	138584	91.99
BFUTILITIE	EQ	14-May-2024	811.90	816.00	880.00	816.00	864.15	864.35	852.06	407881	3475.39	22161	132542	32.50
BGRENERGY	BE	14-May-2024	38.85	38.25	40.75	38.00	40.75	40.75	39.72	134818	53.55	616	-	-
BHAGCHEM	EQ	14-May-2024	177.90	176.55	184.90	176.50	184.60	184.15	182.63	58559	106.95	4186	32340	55.23
BHAGERIA	EQ	14-May-2024	158.75	158.75	175.00	157.05	169.40	170.90	170.16	197902	336.74	6596	39836	20.13
BHAGYANGR	EQ	14-May-2024	115.15	115.85	117.50	112.50	113.05	114.05	115.32	90341	104.18	1883	46569	51.55
BHANDARI	EQ	14-May-2024	7.85	7.90	8.05	7.85	7.85	7.90	7.90	474507	37.50	760	276215	58.21
BHARATFORG	EQ	14-May-2024	1416.00	1413.95	1449.80	1408.10	1439.00	1440.85	1433.69	726933	10421.98	39071	212167	29.19
BHARATGEAR	EQ	14-May-2024	106.95	108.35	111.80	107.90	110.90	110.00	109.91	28315	31.12	649	16753	59.17
BHARATRAS	EQ	14-May-2024	9342.35	9431.40	9949.90	9181.95	9372.00	9579.55	9528.24	2743	261.36	941	910	33.18
BHARATWIRE	EQ	14-May-2024	269.40	272.00	275.80	271.25	273.90	273.20	273.62	138820	379.84	2245	95730	68.96
BHARTIARTL	EQ	14-May-2024	1285.95	1290.55	1299.90	1280.70	1287.05	1284.30	1287.29	3262908	42003.01	113770	1930669	59.17
BHARTIHEXA	EQ	14-May-2024	900.15	900.00	912.00	884.95	895.00	899.70	898.46	440688	3959.40	29625	191297	43.41
BHEL	EQ	14-May-2024	283.30	284.00	289.40	282.00	287.75	288.25	286.30	18050458	51678.12	102887	2889047	16.01
BHINVIT	IV	14-May-2024	105.94	105.90	106.83	105.63	106.15	106.00	106.03	125164	132.71	1363	110096	87.96
BIGBLOC	EQ	14-May-2024	242.80	242.80	248.00	241.30	243.95	243.85	244.86	129315	316.64	8143	60605	46.87
BIKAJI	EQ	14-May-2024	523.05	528.00	528.00	514.50	518.50	517.90	519.95	330319	1717.49	14618	260867	78.97
BIL	BE	14-May-2024	409.70	429.50	429.50	396.25	419.50	419.50	416.95	2100	8.76	46	-	-
BINANIIND	EQ	14-May-2024	15.05	14.90	15.40	14.55	15.00	14.70	14.89	9380	1.40	86	7384	78.72
BIOCON	EQ	14-May-2024	301.65	302.95	312.90	301.65	312.80	310.90	307.18	7379389	22668.13	50292	3078769	41.72
BIOFILCHEM	EQ	14-May-2024	66.75	68.00	68.50	66.20	68.35	67.35	67.14	25144	16.88	340	16891	67.18
BIRDYS	SM	14-May-2024	83.00	83.00	83.00	81.50	81.50	81.50	82.44	6000	4.95	5	4800	80.00
BIRET	RR	14-May-2024	252.99	253.55	254.00	251.51	254.00	253.95	253.43	53503	135.59	1124	48199	90.09
BIRLACABLE	EQ	14-May-2024	237.80	241.00	247.65	238.10	240.00	240.55	243.01	115915	281.68	6703	48878	42.17
BIRLACORPN	EQ	14-May-2024	1421.30	1439.00	1466.95	1424.60	1445.00	1434.65	1445.27	119226	1723.14	14218	63932	53.62
BIRLAMONEY	EQ	14-May-2024	121.45	124.00	127.50	122.70	127.50	127.50	126.74	66516	84.30	440	58864	88.50
BKMINDST	BZ	14-May-2024	1.90	1.85	1.85	1.85	1.85	1.85	1.85	7351	0.14	7	-	-
BLAL	EQ	14-May-2024	224.90	223.30	238.50	223.30	236.00	235.25	233.48	325476	759.91	8214	119745	36.79
BLBLIMITED	BE	14-May-2024	19.90	20.30	20.30	19.70	19.90	19.85	19.89	96091	19.11	169	-	-
BLISSGVS	EQ	14-May-2024	109.95	109.70	112.05	109.50	109.80	109.80	110.43	205148	226.54	6498	110446	53.84
BLKASHYAP	EQ	14-May-2024	61.95	62.00	63.45	61.95	63.05	63.20	62.97	204745	128.93	1116	144473	70.56
BLS	EQ	14-May-2024	315.45	315.00	329.00	314.50	322.40	323.30	323.20	2606159	8423.16	76696	853605	32.75
BLSE	EQ	14-May-2024	265.85	260.10	273.40	259.10	266.95	267.45	267.13	770240	2057.55	20593	345177	44.81
BLUECHIP	BE	14-May-2024	3.20	3.20	3.25	3.20	3.25	3.25	3.20	20100	0.64	61	-	-
BLUEDART	EQ	14-May-2024	7014.85	7025.00	7179.00	7024.95	7150.05	7106.10	7075.35	40659	2876.77	8053	29082	71.53
BLUEJET	EQ	14-May-2024	369.65	378.40	378.40	369.55	371.30	373.10	372.87	39917	148.84	1654	20865	52.27
BLUEPEBBLE	SM	14-May-2024	317.85	328.90	381.40	316.25	360.00	356.80	356.89	90400	322.63	106	61600	68.14
BLUESTARCO	EQ	14-May-2024	1421.20	1431.00	1510.00	1428.95	1485.00	1494.25	1484.19	617762	9168.79	36907	309410	50.09
BMETRICS	SM	14-May-2024	138.70	141.00	152.55	140.20	152.55	152.40	148.67	105200	156.40	226	69200	65.78
BODALCHEM	EQ	14-May-2024	72.05	72.30	73.55	72.15	73.25	73.25	72.83	242272	176.44	2005	166106	68.56
BOHRAIND	BE	14-May-2024	18.80	18.95	18.95	17.90	18.50	17.95	18.00	68955	12.41	132	-	-
BOMDYEING	EQ	14-May-2024	166.00	166.45	168.25	164.40	166.80	166.75	166.45	724342	1205.65	8535	298846	41.26
BOROLTD	EQ	14-May-2024	346.80	347.70	368.00	347.50	363.00	363.00	359.46	103735	372.88	5150	49345	47.57
BORORENEW	EQ	14-May-2024	495.00	495.00	499.85	487.25	489.00	488.30	490.29	316033	1549.47	13949	172667	54.64
BOSCHLTD	EQ	14-May-2024	30797.80	31000.00	32100.00	30170.35	31979.90	31882.00	31475.53	82044	25823.78	29737	26549	32.36
BPCL	EQ	14-May-2024	606.90	612.40	617.70	602.15	607.70	605.95	607.52	6406657	38921.65	120511	2457258	38.35
BPL	EQ	14-May-2024	99.45	99.15	102.00	99.15	101.50	101.15	100.96	92312	93.19	2209	36880	39.95
BRIGADE	EQ	14-May-2024	1013.20	1013.90	1025.95	990.00	1005.30	1002.05	1008.34	157175	1584.85	13465	65859	41.90
BRIGHT	SM	14-May-2024	8.05	8.05	8.05	7.80	7.95	7.85	7.92	249000	19.73	79	210000	84.34
BRITANNIA	EQ	14-May-2024	5130.55	5130.55	5161.50	5035.00	5134.05	5140.80	5114.93	205585	10515.53	26352	85353	41.52
BRNL	BE	14-May-2024	52.95	53.50	55.55	53.10	55.55	55.55	54.90	31723	17.42	537	-	-
BROOKS	BE	14-May-2024	98.20	97.05	99.00	94.00	97.55	98.00	96.15	43021	41.37	224	-	-
BSE	EQ	14-May-2024	2597.65	2610.00	2709.95	2600.15	2705.00	2682.65	2658.73	736538	19582.53	66135	387798	52.65
BSE500IETF	EQ	14-May-2024	34.45	34.81	34.88	34.45	34.63	34.60	34.65	185613	64.31	747	109623	59.06
BSHSL	EQ	14-May-2024	211.25	211.25	214.80	208.55	211.00	211.50	211.82	12809	27.13	808	5337	41.67
BSL	EQ	14-May-2024	176.80	180.45	181.95	177.60	181.50	181.60	180.09	3554	6.40	178	2829	79.60
BSLGOLDETF	EQ	14-May-2024	64.85	65.44	65.45	64.50	64.90	64.87	64.72	9785	6.33	247	7102	72.58
BSLNIFTY	EQ	14-May-2024	25.17	25.95	25.95	25.17	25.45	25.34	25.30	82131	20.78	2295	53976	65.72
BSLSENETFG	EQ	14-May-2024	71.49	72.97	72.97	71.31	71.57	71.86	71.78	1810	1.30	67	1018	56.24
BSOFT	EQ	14-May-2024	585.90	590.00	612.70	584.20	610.00	609.90	601.28	2777125	16698.32	70651	700636	25.23
BTML	EQ	14-May-2024	17.95	18.00	18.20	17.60	17.80	17.95	17.99	2352528	423.22	1216	2040680	86.74
BURNPUR	EQ	14-May-2024	6.15	6.25	6.40	6.05	6.30	6.25	6.23	214511	13.36	484	142307	66.34
BUTTERFLY	EQ	14-May-2024	774.40	775.50	797.25	775.50	791.35	788.55	788.70	7279	57.41	642	4299	59.06
BVCL	BE	14-May-2024	51.65	52.95	54.20	51.65	54.20	54.20	53.79	4869	2.62	63	-	-
BYKE	EQ	14-May-2024	72.55	74.60	74.60	71.00	72.90	72.65	72.57	109144	79.20	625	73148	67.02
CADSYS	ST	14-May-2024	423.10	423.10	423.10	403.00	419.00	419.00	413.07	7500	30.98	15	6500	86.67
CALSOFT	BE	14-May-2024	14.70	14.95	15.35	14.70	15.35	14.90	14.93	12458	1.86	79	-	-
CAMLINFINE	EQ	14-May-2024	98.55	98.55	101.30	98.55	101.25	100.70	100.41	235781	236.75	3427	138819	58.88
CAMPUS	EQ	14-May-2024	243.80	244.80	252.60	244.20	250.00	249.60	249.69	631557	1576.94	18772	229559	36.35
CAMS	EQ	14-May-2024	3126.45	3149.95	3218.00	3140.60	3191.50	3200.35	3173.24	127313	4039.94	15016	57188	44.92
CANARYS	SM	14-May-2024	52.30	52.50	56.50	49.70	56.50	55.60	53.89	380000	204.78	92	292000	76.84
CANBK	EQ	14-May-2024	549.35	555.40	569.00	553.55	568.95	566.55	563.92	9219466	51990.36	135998	3748948	40.66
CANFINHOME	EQ	14-May-2024	738.75	742.80	753.00	737.85	749.00	750.00	747.69	270229	2020.47	15244	99281	36.74
CANTABIL	EQ	14-May-2024	195.15	195.15	202.90	195.15	196.70	197.45	199.16	93719	186.65	5139	39366	42.00
CAPACITE	EQ	14-May-2024	269.75	271.00	279.95	270.35	277.80	277.80	276.27	675969	1867.48	13287	292336	43.25
CAPITALSFB	EQ	14-May-2024	346.50	349.80	354.10	338.80	343.50	342.20	343.16	80318	275.62	5548	38567	48.02
CAPLIPOINT	EQ	14-May-2024	1305.75	1301.20	1334.65	1301.20	1334.05	1329.40	1321.85	39092	516.74	5266	19040	48.71
CAPTRUST	EQ	14-May-2024	118.55	119.55	119.55	116.50	116.50	117.85	118.45	11531	13.66	534	5239	45.43
CARBORUNIV	EQ	14-May-2024	1506.75	1525.00	1532.30	1471.35	1497.00	1486.30	1485.23	117379	1743.35	10514	76018	64.76
CAREERP	EQ	14-May-2024	383.20	385.05	402.35	382.55	402.35	402.35	399.92	34173	136.66	555	30332	88.76
CARERATING	EQ	14-May-2024	1091.55	1107.90	1120.00	1095.50	1109.00	1104.05	1103.42	32200	355.30	3935	20560	63.85
CARTRADE	EQ	14-May-2024	921.10	929.50	949.35	907.00	933.00	936.65	933.42	252902	2360.63	15121	105628	41.77
CARYSIL	EQ	14-May-2024	916.00	918.70	935.05	910.50	926.00	925.55	924.67	32771	303.02	6230	15240	46.50
CASTROLIND	EQ	14-May-2024	189.40	191.00	192.15	187.70	189.75	189.65	189.38	2627299	4975.60	37564	1369775	52.14
CCHHL	EQ	14-May-2024	15.25	15.30	15.30	14.40	15.00	15.10	14.98	64844	9.71	421	28880	44.54
CCL	EQ	14-May-2024	572.75	572.75	580.00	559.00	561.65	563.40	566.36	178113	1008.77	12280	118286	66.41
CDSL	EQ	14-May-2024	1993.80	2008.00	2067.60	2002.35	2056.00	2056.55	2032.12	1178742	23953.47	56119	462395	39.23
CEATLTD	EQ	14-May-2024	2301.80	2310.00	2343.95	2278.00	2303.00	2291.40	2304.75	143779	3313.75	22656	74387	51.74
CELEBRITY	EQ	14-May-2024	19.55	19.65	19.85	19.10	19.40	19.25	19.41	106713	20.71	400	72535	67.97
CELLECOR	SM	14-May-2024	264.50	262.00	269.50	255.60	262.50	264.60	261.85	50400	131.97	70	25200	50.00
CELLO	EQ	14-May-2024	875.50	888.00	906.95	873.05	897.00	897.15	893.56	154039	1376.42	13448	91231	59.23
CELLPOINT	SM	14-May-2024	37.65	37.65	37.75	37.00	37.75	37.75	37.36	27600	10.31	20	20400	73.91
CENTENKA	EQ	14-May-2024	586.35	586.35	609.00	576.45	582.00	582.85	593.88	238946	1419.06	13300	67882	28.41
CENTEXT	BE	14-May-2024	18.50	18.50	19.40	18.20	19.40	19.30	18.85	130438	24.59	804	-	-
CENTRALBK	EQ	14-May-2024	59.20	59.50	60.75	59.45	60.75	60.40	60.21	7533528	4535.95	17628	1684417	22.36
CENTRUM	EQ	14-May-2024	38.35	38.55	40.65	38.35	40.10	40.35	39.76	1807054	718.53	5562	751351	41.58
CENTUM	EQ	14-May-2024	1869.10	1878.65	1899.00	1788.40	1825.00	1812.55	1824.93	49172	897.36	9758	23776	48.35
CENTURYPLY	EQ	14-May-2024	662.40	664.35	666.00	652.80	663.00	662.90	660.26	82365	543.82	7269	49250	59.79
CENTURYTEX	EQ	14-May-2024	1963.45	1964.00	2021.00	1964.00	1992.40	1996.70	2002.22	285548	5717.30	18708	79858	27.97
CERA	EQ	14-May-2024	7119.40	7134.00	7186.00	6881.00	6941.00	6944.20	6955.14	35059	2438.40	8684	16128	46.00
CEREBRAINT	BE	14-May-2024	7.30	7.35	7.50	7.10	7.35	7.45	7.29	58950	4.30	165	-	-
CESC	EQ	14-May-2024	140.10	140.55	143.20	139.20	142.55	142.60	141.62	4039429	5720.69	24944	1868588	46.26
CGCL	EQ	14-May-2024	230.40	229.00	232.80	224.00	227.10	225.50	227.40	490133	1114.57	14614	174282	35.56
CGPOWER	EQ	14-May-2024	585.75	591.00	612.00	573.70	609.00	608.70	594.92	3691480	21961.44	87177	1755925	47.57
CGRAPHICS	SM	14-May-2024	248.80	244.95	261.20	240.00	259.05	261.00	256.91	420800	1081.07	192	224000	53.23
CHALET	EQ	14-May-2024	812.55	829.85	851.45	777.00	788.50	788.55	793.02	1123548	8909.91	44676	642850	57.22
CHAMBLFERT	EQ	14-May-2024	392.30	391.80	399.85	388.65	398.50	398.75	394.90	913130	3605.95	20083	361626	39.60
CHAVDA	SM	14-May-2024	137.40	138.95	141.45	137.30	138.50	137.85	139.28	24000	33.43	24	15000	62.50
CHEMBOND	EQ	14-May-2024	580.45	575.00	579.95	561.05	570.00	572.40	571.36	11421	65.25	1767	6197	54.26
CHEMCON	EQ	14-May-2024	243.85	244.40	249.55	244.15	246.05	246.75	247.23	18438	45.58	1696	9471	51.37
CHEMFAB	EQ	14-May-2024	551.60	551.60	585.00	550.00	585.00	579.45	564.70	8819	49.80	554	6147	69.70
CHEMPLASTS	EQ	14-May-2024	466.45	468.80	475.00	461.00	472.15	471.35	468.67	44379	207.99	6389	14434	32.52
CHENNPETRO	EQ	14-May-2024	866.45	870.00	914.80	870.00	908.00	907.60	900.53	1447692	13036.84	42086	352936	24.38
CHEVIOT	EQ	14-May-2024	1251.05	1252.20	1275.40	1250.00	1260.20	1261.60	1256.90	5352	67.27	399	4633	86.57
CHOICEIN	EQ	14-May-2024	315.50	316.85	322.00	315.00	322.00	319.55	317.90	959264	3049.47	11490	517918	53.99
CHOLAFIN	EQ	14-May-2024	1282.60	1282.25	1290.00	1243.20	1257.20	1252.05	1269.58	1216177	15440.38	76296	509257	41.87
CHOLAHLDNG	EQ	14-May-2024	1076.70	1079.95	1089.00	1065.00	1065.00	1068.50	1073.78	28892	310.24	6596	18361	63.55
CIEINDIA	EQ	14-May-2024	483.85	486.40	489.00	480.95	485.40	487.55	486.01	168313	818.02	11440	87785	52.16
CIGNITITEC	EQ	14-May-2024	1291.15	1299.90	1303.00	1290.40	1298.05	1299.50	1298.40	112612	1462.16	3768	87741	77.91
CINELINE	EQ	14-May-2024	118.60	120.45	122.50	118.65	121.00	121.35	121.18	22329	27.06	260	16100	72.10
CINEVISTA	BE	14-May-2024	17.90	17.90	18.20	17.75	18.15	18.20	17.95	8787	1.58	43	-	-
CIPLA	EQ	14-May-2024	1414.65	1410.00	1410.00	1350.10	1358.20	1357.35	1373.83	3721994	51133.97	140363	1912931	51.40
CLEAN	EQ	14-May-2024	1278.70	1279.00	1299.90	1276.00	1295.00	1287.25	1288.41	79282	1021.48	10616	42754	53.93
CLEDUCATE	EQ	14-May-2024	77.35	76.40	77.95	76.40	76.55	76.80	77.04	28522	21.97	434	16273	57.05
CLOUD	SM	14-May-2024	37.85	34.10	34.10	34.10	34.10	34.10	34.10	189000	64.45	132	189000	100.00
CLSEL	EQ	14-May-2024	222.50	223.00	225.00	219.95	222.30	221.65	222.03	45983	102.10	2419	24334	52.92
CLSL	SM	14-May-2024	38.35	39.45	40.90	39.45	40.80	40.85	40.48	12000	4.86	6	10000	83.33
CMMIPL	ST	14-May-2024	2.40	2.45	2.45	2.45	2.45	2.45	2.45	96000	2.35	15	96000	100.00
CMNL	SM	14-May-2024	70.05	71.80	73.50	70.00	72.70	72.40	72.19	61500	44.40	40	48000	78.05
CMRSL	SM	14-May-2024	139.00	132.05	132.10	132.05	132.10	132.10	132.07	2400	3.17	3	1600	66.67
CMSINFO	EQ	14-May-2024	394.10	394.10	404.50	393.25	401.00	403.25	400.24	446157	1785.69	15375	229090	51.35
COALINDIA	EQ	14-May-2024	444.00	446.70	450.65	445.10	448.50	448.70	448.53	6592194	29568.14	114394	3490560	52.95
COASTCORP	EQ	14-May-2024	241.70	241.95	245.00	239.05	240.05	240.40	241.56	22114	53.42	1733	11457	51.81
COCHINSHIP	EQ	14-May-2024	1195.20	1240.00	1355.00	1240.00	1335.00	1343.20	1305.94	12226747	159673.72	297592	1639249	13.41
COFFEEDAY	EQ	14-May-2024	58.20	58.45	61.20	58.30	60.50	60.65	59.89	2720892	1629.65	8576	1051696	38.65
COFORGE	EQ	14-May-2024	4534.85	4538.00	4587.00	4500.00	4564.00	4559.35	4554.66	473631	21572.29	56831	234052	49.42
COLPAL	EQ	14-May-2024	2859.35	2867.90	2888.45	2800.00	2818.00	2819.95	2845.82	326009	9277.62	35459	69394	21.29
COMMITTED	SM	14-May-2024	59.00	58.00	59.00	56.00	58.90	57.65	57.95	19200	11.13	12	12800	66.67
COMMOIETF	EQ	14-May-2024	85.66	86.67	87.40	86.01	87.22	87.32	87.00	236778	205.99	4015	212765	89.86
COMPUSOFT	EQ	14-May-2024	33.00	33.50	33.65	33.10	33.15	33.20	33.32	93267	31.08	651	54988	58.96
COMSYN	EQ	14-May-2024	67.70	69.80	69.80	67.00	68.90	67.45	68.50	7180	4.92	140	6840	95.26
CONCOR	EQ	14-May-2024	1013.20	1020.90	1035.00	1005.00	1026.20	1027.10	1022.34	1129308	11545.32	52898	430279	38.10
CONCORDBIO	EQ	14-May-2024	1507.25	1529.85	1529.85	1500.00	1503.00	1503.30	1508.96	15879	239.61	3546	8571	53.98
CONFIPET	EQ	14-May-2024	85.40	86.00	86.80	84.30	85.25	84.80	85.43	760467	649.66	5472	358827	47.19
CONS	EQ	14-May-2024	104.72	105.29	105.54	105.00	105.54	105.26	105.15	849	0.89	29	458	53.95
CONSOFINVT	EQ	14-May-2024	226.85	232.90	240.20	226.90	230.00	229.95	231.73	19625	45.48	970	13248	67.51
CONSUMBEES	EQ	14-May-2024	114.04	114.46	115.49	113.90	114.93	114.73	114.67	23709	27.19	467	18560	78.28
CONSUMIETF	EQ	14-May-2024	105.91	106.49	106.75	105.89	106.47	106.44	106.34	4870	5.18	101	3184	65.38
CONTROLPR	EQ	14-May-2024	885.75	885.60	909.60	871.00	885.00	890.75	888.98	22116	196.61	4755	10667	48.23
CORALFINAC	BE	14-May-2024	40.75	40.00	42.75	39.95	42.75	42.75	42.03	21100	8.87	115	-	-
CORDSCABLE	EQ	14-May-2024	194.75	199.05	214.20	199.05	205.80	204.90	208.26	338962	705.93	5076	160138	47.24
COROMANDEL	EQ	14-May-2024	1203.90	1213.00	1239.80	1195.85	1232.90	1232.10	1226.73	317367	3893.25	19976	97046	30.58
COSMOFIRST	EQ	14-May-2024	559.75	554.90	592.65	554.90	564.05	568.45	574.60	40692	233.82	4585	13019	31.99
COUNCODOS	EQ	14-May-2024	5.90	5.95	6.15	5.90	6.15	6.15	6.09	131698	8.03	168	76482	58.07
CPSEETF	EQ	14-May-2024	84.52	86.40	86.40	84.52	86.10	86.01	85.69	2312190	1981.39	9610	1360117	58.82
CRAFTSMAN	EQ	14-May-2024	4325.40	4370.00	4430.70	4317.00	4341.00	4343.75	4359.54	21713	946.59	6532	10338	47.61
CRAYONS	SM	14-May-2024	134.85	130.55	133.50	121.40	121.40	121.65	124.49	170000	211.63	127	136000	80.00
CREATIVE	EQ	14-May-2024	782.95	790.45	797.90	777.35	782.00	780.40	784.61	8000	62.77	782	5994	74.93
CREATIVEYE	EQ	14-May-2024	6.00	6.15	6.15	5.75	5.90	5.90	5.88	22509	1.32	141	14347	63.74
CREDITACC	EQ	14-May-2024	1402.30	1400.00	1401.00	1368.40	1380.75	1380.10	1382.54	257680	3562.53	22053	164013	63.65
CREST	EQ	14-May-2024	369.30	372.75	382.70	364.95	379.90	379.00	375.88	14570	54.77	663	9732	66.79
CRISIL	EQ	14-May-2024	4258.55	4302.00	4374.90	4290.95	4334.00	4331.90	4338.84	16454	713.91	4627	7029	42.72
CROMPTON	EQ	14-May-2024	326.65	327.95	334.30	324.45	333.50	333.15	329.51	2337229	7701.41	35088	1277215	54.65
CROWN	BE	14-May-2024	227.40	222.85	222.85	222.85	222.85	222.85	222.85	8033	17.90	45	-	-
CSBBANK	EQ	14-May-2024	355.20	355.20	358.30	347.20	347.20	348.20	350.96	257752	904.60	12733	158809	61.61
CSLFINANCE	EQ	14-May-2024	422.90	429.00	429.00	418.00	422.25	422.20	421.76	16552	69.81	1467	8664	52.34
CTE	BE	14-May-2024	89.50	87.75	90.00	87.75	90.00	90.00	88.07	20023	17.63	119	-	-
CUB	EQ	14-May-2024	150.15	150.30	155.00	150.20	155.00	154.70	153.54	1760192	2702.59	12815	756343	42.97
CUBEXTUB	BE	14-May-2024	100.30	100.00	100.00	99.10	99.10	99.10	99.28	5802	5.76	52	-	-
CUMMINSIND	EQ	14-May-2024	3512.35	3521.95	3579.50	3455.00	3569.10	3571.70	3533.76	415369	14678.15	51293	187840	45.22
CUPID	BE	14-May-2024	96.05	96.50	100.70	95.00	98.50	97.10	98.88	1500936	1484.19	4014	-	-
CYBERMEDIA	BE	14-May-2024	25.00	24.85	26.10	24.70	25.25	25.25	25.07	7979	2.00	75	-	-
CYBERTECH	EQ	14-May-2024	147.75	149.25	150.85	146.95	147.05	147.70	148.29	55257	81.94	1598	38979	70.54
CYIENT	EQ	14-May-2024	1701.00	1715.00	1715.00	1686.90	1695.00	1695.15	1695.50	151180	2563.26	16077	87207	57.68
CYIENTDLM	EQ	14-May-2024	666.80	675.00	678.55	667.00	667.55	668.80	669.70	287513	1925.47	5362	248207	86.33
DABUR	EQ	14-May-2024	550.25	550.25	562.70	550.25	554.30	554.55	557.55	2872594	16016.26	46844	1689734	58.82
DALBHARAT	EQ	14-May-2024	1742.70	1743.15	1761.95	1730.40	1758.00	1757.75	1749.64	107674	1883.90	11110	48952	45.46
DALMIASUG	EQ	14-May-2024	376.75	382.40	385.95	374.55	380.00	379.50	379.79	35563	135.06	3593	17728	49.85
DAMODARIND	EQ	14-May-2024	49.50	50.55	50.85	49.60	49.70	49.85	50.12	18232	9.14	456	4714	25.86
DANGEE	EQ	14-May-2024	8.05	8.20	8.35	8.05	8.20	8.20	8.21	325226	26.69	919	138666	42.64
DATAMATICS	EQ	14-May-2024	535.50	543.55	554.40	533.00	538.95	538.25	540.42	96507	521.54	12882	38662	40.06
DATAPATTNS	EQ	14-May-2024	2768.55	2859.95	2984.00	2808.75	2951.00	2959.55	2919.80	674627	19697.78	69737	91248	13.53
DAVANGERE	EQ	14-May-2024	96.15	97.00	102.00	96.20	97.75	98.00	99.34	395339	392.72	1391	245185	62.02
DBCORP	EQ	14-May-2024	271.80	274.40	278.40	270.05	275.00	275.35	275.32	44023	121.20	955	36306	82.47
DBL	EQ	14-May-2024	444.65	446.00	447.80	436.15	437.00	437.55	439.20	473287	2078.66	20564	213813	45.18
DBOL	EQ	14-May-2024	122.15	122.15	123.95	122.15	123.95	123.00	123.08	67026	82.49	2015	37365	55.75
DBREALTY	EQ	14-May-2024	199.95	201.20	211.15	201.20	208.95	209.15	206.94	3161431	6542.13	28756	1601428	50.66
DBSTOCKBRO	EQ	14-May-2024	61.15	62.65	63.00	60.15	61.45	61.45	61.74	23359	14.42	890	8378	35.87
DCAL	EQ	14-May-2024	199.10	199.80	204.00	195.30	203.15	202.10	200.43	287482	576.19	8981	141239	49.13
DCBBANK	EQ	14-May-2024	128.05	128.20	129.80	127.00	129.15	129.15	128.77	898300	1156.72	9289	447382	49.80
DCG	SM	14-May-2024	93.35	93.25	97.20	93.25	94.00	94.85	95.83	67200	64.40	55	36000	53.57
DCI	BE	14-May-2024	209.90	218.90	218.90	210.40	215.90	215.65	215.29	412	0.89	41	-	-
DCM	EQ	14-May-2024	72.25	73.05	74.95	73.00	74.45	74.55	73.97	4853	3.59	177	3363	69.30
DCMFINSERV	BE	14-May-2024	4.80	4.95	5.00	4.80	4.90	4.95	4.95	11045	0.55	66	-	-
DCMNVL	EQ	14-May-2024	197.60	199.80	214.00	197.70	212.00	211.15	207.26	49367	102.32	2273	25522	51.70
DCMSHRIRAM	EQ	14-May-2024	975.55	980.00	987.00	976.00	976.00	976.55	980.92	29463	289.01	3794	14401	48.88
DCMSRIND	EQ	14-May-2024	194.90	196.75	200.70	195.45	199.50	199.25	198.78	148670	295.53	6234	87847	59.09
DCW	EQ	14-May-2024	50.95	51.15	52.45	51.10	52.45	52.20	51.85	1317058	682.84	3941	520729	39.54
DCXINDIA	EQ	14-May-2024	298.30	299.00	308.60	298.95	307.00	306.55	304.71	397781	1212.07	15943	198957	50.02
DECCANCE	EQ	14-May-2024	609.00	610.45	628.00	605.15	620.00	616.80	614.94	4078	25.08	559	2467	60.50
DEEM	SM	14-May-2024	104.00	106.85	107.85	102.60	107.85	107.30	105.25	13000	13.68	13	10000	76.92
DEEPAKFERT	EQ	14-May-2024	523.60	523.60	533.95	523.05	532.50	530.05	529.57	393603	2084.40	15750	231440	58.80
DEEPAKNTR	EQ	14-May-2024	2482.70	2495.00	2495.00	2450.00	2464.00	2469.15	2472.31	121988	3015.93	12429	49462	40.55
DEEPENR	EQ	14-May-2024	179.15	183.95	186.25	178.50	184.00	183.90	182.78	22472	41.07	1490	10558	46.98
DEEPINDS	EQ	14-May-2024	304.05	305.20	310.30	302.10	307.25	308.00	308.06	199372	614.19	8610	92885	46.59
DELAPLEX	SM	14-May-2024	236.60	240.00	240.00	230.00	232.20	232.15	232.11	42600	98.88	61	33000	77.46
DELHIVERY	EQ	14-May-2024	450.10	450.10	457.10	448.15	452.20	453.55	454.12	369474	1677.84	20122	165906	44.90
DELPHIFX	EQ	14-May-2024	210.65	211.85	214.75	210.00	214.00	213.25	212.45	5477	11.64	410	3991	72.87
DELTACORP	EQ	14-May-2024	116.30	117.00	118.25	116.70	117.80	117.65	117.63	681933	802.15	7847	280856	41.19
DELTAMAGNT	EQ	14-May-2024	102.50	101.70	102.30	98.75	100.00	99.15	100.06	6590	6.59	182	4827	73.25
DEN	EQ	14-May-2024	48.25	48.50	52.80	48.25	51.20	51.05	51.23	4254046	2179.49	14874	938305	22.06
DENEERS	SM	14-May-2024	217.00	217.00	218.00	217.00	217.00	217.00	217.20	3000	6.52	5	2400	80.00
DENORA	EQ	14-May-2024	1468.40	1468.40	1516.35	1460.00	1505.85	1504.95	1499.62	15129	226.88	3203	5648	37.33
DENTALKART	SM	14-May-2024	521.00	531.80	531.85	500.00	529.90	526.95	514.60	12500	64.33	50	6500	52.00
DESTINY	ST	14-May-2024	37.50	37.80	39.30	37.80	39.30	39.30	38.59	12000	4.63	4	12000	100.00
DEVIT	EQ	14-May-2024	108.85	109.80	112.15	107.80	110.00	110.75	110.23	13747	15.15	330	8732	63.52
DEVYANI	EQ	14-May-2024	155.35	157.00	158.00	149.70	157.00	156.90	153.99	8684255	13372.66	67096	1909349	21.99
DHAMPURSUG	EQ	14-May-2024	218.80	219.20	221.60	219.00	220.40	220.00	220.38	99744	219.81	3552	46107	46.23
DHANBANK	BE	14-May-2024	42.55	42.10	43.15	42.00	42.35	42.15	42.42	445638	189.06	2215	-	-
DHANI	EQ	14-May-2024	45.85	46.35	48.25	45.25	46.50	46.55	46.70	6129915	2862.49	10436	2171509	35.42
DHANUKA	EQ	14-May-2024	1287.45	1301.90	1345.00	1278.30	1329.55	1334.95	1322.57	31544	417.19	6130	12903	40.90
DHARMAJ	EQ	14-May-2024	224.25	224.45	235.20	224.30	231.65	230.30	228.80	30541	69.88	2633	16945	55.48
DHRUV	BE	14-May-2024	108.35	113.75	113.75	113.75	113.75	113.75	113.75	18507	21.05	71	-	-
DHTL	SM	14-May-2024	229.30	229.00	240.00	229.00	240.00	239.40	235.08	8800	20.69	11	7200	81.82
DHUNINV	EQ	14-May-2024	1160.80	1177.80	1198.05	1164.10	1187.00	1194.05	1184.72	542	6.42	155	374	69.00
DIACABS	BE	14-May-2024	925.45	943.95	943.95	943.95	943.95	943.95	943.95	1049	9.90	31	-	-
DIAMINESQ	EQ	14-May-2024	544.60	544.60	555.45	536.00	549.00	548.45	545.92	6371	34.78	821	4174	65.52
DIAMONDYD	EQ	14-May-2024	880.30	882.10	899.15	876.80	896.40	885.05	882.38	42527	375.25	2565	30557	71.85
DICIND	EQ	14-May-2024	465.85	466.00	473.50	461.10	462.85	463.60	465.80	6403	29.83	426	5160	80.59
DIGIDRIVE	BE	14-May-2024	39.95	39.05	40.50	38.65	39.60	39.60	39.43	49043	19.34	253	-	-
DIGIKORE	SM	14-May-2024	455.65	465.00	489.50	455.65	486.00	483.55	475.50	29600	140.75	120	26600	89.86
DIGISPICE	EQ	14-May-2024	26.75	26.75	27.75	26.40	27.00	26.80	26.99	78620	21.22	594	34844	44.32
DIGJAMLMTD	BE	14-May-2024	85.70	83.00	87.00	83.00	84.60	84.60	84.10	1140	0.96	18	-	-
DIL	EQ	14-May-2024	7.75	7.75	8.05	7.75	7.95	7.90	7.91	1015347	80.34	1226	303204	29.86
DISHTV	EQ	14-May-2024	16.00	16.10	16.45	15.90	16.35	16.35	16.22	15247750	2472.78	7690	2668859	17.50
DIVGIITTS	EQ	14-May-2024	801.80	798.90	818.10	798.10	818.00	814.10	811.17	9142	74.16	1665	4622	50.56
DIVISLAB	EQ	14-May-2024	3911.50	3910.00	3955.00	3865.15	3895.00	3896.20	3910.43	262796	10276.45	34828	114140	43.43
DIVOPPBEES	EQ	14-May-2024	74.21	76.45	76.45	74.00	74.72	74.53	74.58	35604	26.55	781	15789	44.35
DIXON	EQ	14-May-2024	8262.70	8310.00	8310.00	8044.00	8104.95	8065.45	8113.48	388314	31505.77	51643	140504	36.18
DJML	BE	14-May-2024	279.90	284.00	285.50	278.00	283.95	281.60	282.72	41332	116.85	257	-	-
DKEGL	SM	14-May-2024	65.00	66.00	66.00	66.00	66.00	66.00	66.00	1500	0.99	1	1500	100.00
DLF	EQ	14-May-2024	838.75	844.00	851.90	830.30	840.00	839.05	840.21	5869025	49312.03	127476	1680747	28.64
DLINKINDIA	EQ	14-May-2024	387.50	389.00	408.40	383.30	395.95	399.45	398.73	3008751	11996.66	69194	515272	17.13
DMART	EQ	14-May-2024	4693.70	4739.00	4755.00	4550.35	4615.00	4597.05	4621.20	376741	17409.96	55397	192190	51.01
DMCC	EQ	14-May-2024	311.05	315.00	318.50	311.15	311.70	313.65	313.50	15531	48.69	1169	8526	54.90
DNAMEDIA	BE	14-May-2024	4.15	4.15	4.30	4.05	4.20	4.20	4.15	28982	1.20	98	-	-
DODLA	EQ	14-May-2024	947.60	961.00	961.00	942.55	951.00	950.55	949.42	14767	140.20	3835	7032	47.62
DOLATALGO	EQ	14-May-2024	130.05	131.30	142.00	129.25	141.00	139.20	136.64	2310155	3156.63	22051	918376	39.75
DOLLAR	EQ	14-May-2024	578.45	578.25	601.00	578.25	594.70	594.25	595.60	132218	787.49	6412	78254	59.19
DOLLEX	SM	14-May-2024	43.75	45.00	45.45	42.50	44.30	43.10	43.91	36000	15.81	9	16000	44.44
DOLPHIN	BE	14-May-2024	674.35	708.05	708.05	708.05	708.05	708.05	708.05	1588	11.24	39	-	-
DOMS	EQ	14-May-2024	1798.10	1817.80	1821.95	1792.20	1813.00	1814.30	1810.50	59522	1077.64	16795	37142	62.40
DONEAR	EQ	14-May-2024	99.95	100.00	102.75	99.60	100.45	100.95	101.27	58961	59.71	805	37775	64.07
DPABHUSHAN	EQ	14-May-2024	1149.45	1153.35	1311.05	1153.35	1288.00	1277.20	1264.74	180330	2280.71	25381	42214	23.41
DPSCLTD	EQ	14-May-2024	16.65	16.70	17.45	16.70	17.30	17.40	17.21	292262	50.31	1286	198542	67.93
DPWIRES	EQ	14-May-2024	456.30	459.50	524.65	456.30	512.00	511.00	512.13	318885	1633.12	27208	49879	15.64
DRCSYSTEMS	EQ	14-May-2024	19.00	19.50	19.70	18.85	19.00	18.95	19.18	95630	18.34	607	64181	67.11
DREAMFOLKS	EQ	14-May-2024	505.75	508.30	512.75	504.00	508.90	507.60	507.40	81281	412.42	5655	42222	51.95
DREDGECORP	EQ	14-May-2024	752.95	758.90	784.00	754.05	776.00	777.35	773.30	48713	376.70	2409	31416	64.49
DRONE	SM	14-May-2024	268.05	262.50	281.45	259.00	281.45	281.45	268.05	139000	372.59	119	98000	70.50
DRREDDY	EQ	14-May-2024	5908.55	5938.90	5945.40	5855.00	5873.00	5868.80	5888.30	237330	13974.70	35766	127868	53.88
DSSL	EQ	14-May-2024	1166.85	1174.80	1254.80	1174.80	1220.00	1224.70	1230.63	43873	539.92	4974	18261	41.62
DTIL	EQ	14-May-2024	195.15	196.00	198.45	189.85	192.00	192.15	191.96	23789	45.67	853	12685	53.32
DUCOL	SM	14-May-2024	124.55	127.50	132.00	122.40	128.80	127.50	127.63	72000	91.90	71	48000	66.67
DUCON	BE	14-May-2024	6.90	7.20	7.20	7.20	7.20	7.20	7.20	163647	11.78	149	-	-
DUGLOBAL	SM	14-May-2024	79.05	79.05	80.00	78.35	80.00	80.00	79.98	410000	327.90	49	407500	99.39
DVL	EQ	14-May-2024	318.20	320.00	323.80	316.60	321.50	319.50	319.68	17843	57.04	790	11331	63.50
DWARKESH	EQ	14-May-2024	67.80	68.50	68.80	67.80	68.00	68.05	68.29	683714	466.91	5467	342264	50.06
DYCL	EQ	14-May-2024	522.95	523.05	608.55	510.65	580.00	584.00	570.14	2965857	16909.54	96232	449717	15.16
DYNAMATECH	EQ	14-May-2024	7573.35	7652.40	7923.95	7635.15	7829.65	7843.80	7844.54	9427	739.50	4124	5504	58.39
DYNAMIC	SM	14-May-2024	296.85	306.80	306.80	282.65	301.00	300.60	295.35	176000	519.81	149	97000	55.11
DYNPRO	EQ	14-May-2024	268.10	268.15	276.95	265.05	269.65	267.50	269.16	16023	43.13	627	10747	67.07
E2E	BE	14-May-2024	1088.65	1109.90	1130.00	1080.00	1095.00	1091.25	1105.19	30975	342.33	546	-	-
EASEMYTRIP	EQ	14-May-2024	43.10	43.20	44.25	43.20	44.00	43.95	43.99	12597014	5541.13	28910	2565456	20.37
EBBETF0425	EQ	14-May-2024	1207.65	1206.85	1208.99	1206.55	1207.00	1207.00	1207.01	25205	304.23	115	24500	97.20
EBBETF0430	EQ	14-May-2024	1361.42	1372.40	1372.40	1357.76	1357.76	1358.57	1359.14	30313	412.00	339	29596	97.63
EBBETF0431	EQ	14-May-2024	1216.56	1216.00	1218.99	1215.02	1215.16	1216.42	1216.04	9002	109.47	135	7321	81.33
EBBETF0433	EQ	14-May-2024	1111.79	1111.99	1112.00	1111.01	1111.50	1111.83	1111.55	1375	15.28	36	1327	96.51
ECLERX	EQ	14-May-2024	2175.70	2182.00	2280.00	2129.05	2240.00	2244.70	2212.40	132654	2934.83	25051	59561	44.90
EDELWEISS	EQ	14-May-2024	76.70	77.10	77.45	73.75	74.45	74.60	74.94	5371566	4025.42	27929	2331283	43.40
EDUCOMP	BZ	14-May-2024	3.40	3.35	3.55	3.35	3.55	3.50	3.48	39475	1.37	64	-	-
EFACTOR	SM	14-May-2024	140.20	136.20	144.90	136.20	138.00	138.00	139.44	5600	7.81	7	2400	42.86
EFORCE	SM	14-May-2024	89.05	91.10	92.50	91.00	91.50	91.60	91.76	26400	24.23	22	22800	86.36
EGOLD	EQ	14-May-2024	74.00	74.60	74.60	73.55	73.55	73.55	73.57	17703	13.02	52	16822	95.02
EICHERMOT	EQ	14-May-2024	4657.45	4667.40	4742.95	4651.10	4730.65	4730.55	4694.96	870035	40847.76	67820	432599	49.72
EIDPARRY	EQ	14-May-2024	610.80	613.95	624.70	610.75	617.35	616.45	618.82	263152	1628.43	23292	122066	46.39
EIFFL	EQ	14-May-2024	131.85	133.35	135.30	130.15	131.00	131.00	132.11	18076	23.88	469	15231	84.26
EIHAHOTELS	EQ	14-May-2024	759.00	777.00	777.40	756.15	775.00	774.15	773.08	24886	192.39	4779	15051	60.48
EIHOTEL	EQ	14-May-2024	474.25	479.00	486.00	469.05	475.95	474.30	476.30	321160	1529.68	13835	198080	61.68
EIMCOELECO	BE	14-May-2024	1981.80	2080.85	2080.85	1980.00	2044.00	2013.20	2052.16	4916	100.88	376	-	-
EKC	EQ	14-May-2024	136.15	136.15	139.45	136.15	138.00	138.35	137.84	157493	217.09	3332	63393	40.25
ELDEHSG	EQ	14-May-2024	991.95	1005.00	1075.00	991.15	1075.00	1061.35	1035.54	4664	48.30	720	1829	39.22
ELECON	EQ	14-May-2024	1007.60	1009.00	1105.75	1008.90	1102.00	1094.80	1074.34	610423	6557.99	45529	262379	42.98
ELECTCAST	EQ	14-May-2024	165.90	169.50	179.90	167.30	179.00	177.00	172.43	3579143	6171.43	34753	1547209	43.23
ELECTHERM	BE	14-May-2024	737.50	752.25	752.25	752.25	752.25	752.25	752.25	6749	50.77	63	-	-
ELGIEQUIP	EQ	14-May-2024	626.60	627.25	630.00	620.20	622.25	621.60	623.11	76824	478.70	5290	50977	66.36
ELGIRUBCO	EQ	14-May-2024	63.35	63.35	64.05	61.00	61.60	61.35	62.08	114698	71.21	1502	69028	60.18
ELIN	EQ	14-May-2024	155.50	155.30	161.10	155.30	159.25	158.80	158.81	62283	98.91	3605	33443	53.70
EMAMILTD	EQ	14-May-2024	518.90	518.00	520.60	511.65	514.70	515.30	515.26	177027	912.14	9555	91106	51.46
EMAMIPAP	EQ	14-May-2024	109.70	109.30	110.90	109.20	110.70	110.50	110.08	37682	41.48	470	24566	65.19
EMAMIREAL	EQ	14-May-2024	100.00	102.95	110.00	102.70	110.00	110.00	109.22	161268	176.14	1358	102223	63.39
EMBASSY	RR	14-May-2024	346.95	346.90	347.99	346.40	347.00	346.77	346.86	576722	2000.41	7333	543374	94.22
EMIL	EQ	14-May-2024	210.30	210.30	217.10	210.30	213.05	213.05	212.85	105142	223.80	2931	45753	43.52
EMKAY	EQ	14-May-2024	164.35	167.60	169.60	157.00	159.50	158.90	161.60	86781	140.24	1883	39013	44.96
EMKAYTOOLS	SM	14-May-2024	700.00	715.00	730.00	715.00	725.00	725.00	721.11	2700	19.47	4	2700	100.00
EMMBI	EQ	14-May-2024	99.45	101.25	103.00	94.95	100.00	100.70	99.30	75059	74.53	1264	22253	29.65
EMSLIMITED	EQ	14-May-2024	411.65	413.90	436.30	413.90	433.00	432.60	427.28	202534	865.39	15599	113275	55.93
EMUDHRA	EQ	14-May-2024	752.30	755.95	764.35	751.35	761.20	760.30	758.37	93390	708.24	8906	51069	54.68
ENDURANCE	EQ	14-May-2024	2059.30	2073.00	2074.40	2011.55	2020.00	2023.25	2025.05	76404	1547.22	9417	49983	65.42
ENERGYDEV	EQ	14-May-2024	23.30	23.40	23.80	22.80	23.60	23.50	23.37	59888	14.00	516	35695	59.60
ENFUSE	SM	14-May-2024	120.15	119.50	121.70	117.60	121.25	121.25	120.11	22800	27.39	19	16800	73.68
ENGINERSIN	EQ	14-May-2024	224.70	224.70	246.90	224.70	244.00	245.40	239.76	21063588	50503.04	134411	6519969	30.95
ENIL	EQ	14-May-2024	237.65	240.90	242.70	236.45	242.30	241.70	240.51	63090	151.74	3559	32203	51.04
ENSER	SM	14-May-2024	77.80	77.80	79.75	77.70	79.00	79.00	78.64	36000	28.31	18	32000	88.89
ENTERO	EQ	14-May-2024	1031.65	1044.95	1046.00	1014.95	1046.00	1041.55	1040.98	9823	102.26	1912	4755	48.41
EPACK	EQ	14-May-2024	184.70	186.70	189.75	183.60	186.55	187.50	187.17	314243	588.18	8586	133242	42.40
EPIGRAL	EQ	14-May-2024	1249.80	1250.00	1314.75	1250.00	1308.90	1301.05	1283.70	45635	585.82	5750	26854	58.85
EPL	EQ	14-May-2024	188.30	189.90	190.60	187.30	189.00	189.50	189.29	603530	1142.42	24368	367196	60.84
EQUAL50ADD	EQ	14-May-2024	286.61	286.62	288.71	285.53	287.09	287.58	287.43	9825	28.24	127	9285	94.50
EQUIPPP	BE	14-May-2024	29.60	29.05	30.35	28.15	29.20	28.35	28.72	35006	10.05	129	-	-
EQUITASBNK	EQ	14-May-2024	91.70	92.50	96.10	91.75	96.05	95.55	93.65	2144232	2008.11	9842	1306557	60.93
ERIS	EQ	14-May-2024	850.05	850.05	878.90	848.05	877.55	875.95	869.09	48420	420.81	7278	28093	58.02
EROSMEDIA	EQ	14-May-2024	20.00	20.15	20.90	20.10	20.80	20.75	20.58	233361	48.02	919	119467	51.19
ESABINDIA	EQ	14-May-2024	5628.45	5683.60	5777.60	5400.95	5460.00	5451.05	5584.17	15557	868.73	5736	4945	31.79
ESAFSFB	EQ	14-May-2024	54.95	55.75	55.85	54.40	54.90	54.80	54.84	889392	487.74	8332	517906	58.23
ESCONET	SM	14-May-2024	200.60	200.60	210.60	195.05	210.60	210.60	206.17	48800	100.61	52	39200	80.33
ESCORTS	EQ	14-May-2024	3599.75	3609.00	3665.00	3530.70	3649.85	3654.05	3609.42	287889	10391.11	31166	88355	30.69
ESFL	SM	14-May-2024	150.75	151.90	152.50	151.00	152.25	152.25	152.05	8400	12.77	12	8400	100.00
ESG	EQ	14-May-2024	37.15	37.21	37.39	37.08	37.36	37.35	37.27	12082	4.50	203	10532	87.17
ESILVER	EQ	14-May-2024	85.69	87.48	87.48	84.91	85.75	85.75	85.77	6668	5.72	49	6327	94.89
ESSARSHPNG	EQ	14-May-2024	26.90	27.10	29.20	27.10	27.85	27.90	28.36	591729	167.79	2233	221636	37.46
ESSENTIA	BE	14-May-2024	4.05	4.00	4.00	4.00	4.00	4.00	4.00	303496	12.14	710	-	-
ESTER	EQ	14-May-2024	117.25	126.70	127.45	122.65	123.50	124.65	125.12	749687	938.04	8612	289724	38.65
ETHOSLTD	EQ	14-May-2024	2312.55	2322.00	2547.00	2321.95	2425.00	2410.90	2465.57	128676	3172.60	29499	49218	38.25
EUROBOND	SM	14-May-2024	180.00	181.50	182.50	181.50	182.50	182.00	182.00	2000	3.64	2	2000	100.00
EUROTEXIND	BE	14-May-2024	13.60	13.35	13.35	13.35	13.35	13.35	13.35	51	0.01	3	-	-
EVEREADY	EQ	14-May-2024	326.25	325.00	330.60	325.00	327.50	327.60	328.20	66820	219.30	4263	35990	53.86
EVERESTIND	EQ	14-May-2024	1152.05	1154.90	1185.90	1154.05	1179.00	1174.30	1169.88	13483	157.74	2895	8574	63.59
EXCEL	EQ	14-May-2024	0.50	0.50	0.55	0.50	0.55	0.55	0.53	4239690	22.42	4101	3798541	89.59
EXCELINDUS	EQ	14-May-2024	959.40	959.40	979.55	957.65	967.00	967.75	967.89	6097	59.01	871	3275	53.71
EXICOM	EQ	14-May-2024	254.75	258.85	280.50	257.05	280.40	277.55	270.50	1559667	4218.86	19066	563637	36.14
EXIDEIND	EQ	14-May-2024	455.80	455.00	464.00	451.05	460.65	461.25	458.26	2670099	12236.02	43035	987415	36.98
EXPLEOSOL	EQ	14-May-2024	1353.50	1353.50	1368.95	1333.00	1345.00	1340.25	1355.52	20597	279.20	2459	13538	65.73
EXXARO	EQ	14-May-2024	92.55	93.00	95.30	92.65	94.50	93.90	94.14	46108	43.40	1009	14551	31.56
FACT	EQ	14-May-2024	644.00	649.00	662.30	645.60	661.00	660.30	655.83	166330	1090.84	12018	41168	24.75
FAIRCHEMOR	EQ	14-May-2024	1405.15	1390.00	1419.60	1385.00	1392.00	1395.45	1404.76	10629	149.31	2291	6024	56.68
FAZE3Q	EQ	14-May-2024	433.95	433.95	445.00	430.70	439.00	436.75	440.59	16844	74.21	1213	10850	64.41
FCL	EQ	14-May-2024	363.80	365.00	369.80	352.10	354.60	353.55	358.50	776461	2783.61	31960	306732	39.50
FCONSUMER	EQ	14-May-2024	1.10	1.05	1.10	1.05	1.05	1.05	1.05	4721820	49.60	4048	3501633	74.16
FCSSOFT	EQ	14-May-2024	3.75	3.75	3.90	3.70	3.90	3.85	3.80	4459049	169.60	5400	2669860	59.88
FDC	EQ	14-May-2024	437.10	437.15	460.95	437.15	457.95	457.35	451.17	122765	553.88	9518	55792	45.45
FEDERALBNK	EQ	14-May-2024	161.70	162.50	164.25	161.15	164.00	163.90	162.45	10674881	17341.06	47744	5746239	53.83
FEDFINA	EQ	14-May-2024	124.90	125.10	125.85	124.65	125.00	125.15	125.08	444538	556.04	2737	367669	82.71
FEL	BZ	14-May-2024	0.70	0.70	0.70	0.65	0.70	0.65	0.68	133419	0.91	146	-	-
FELDVR	BE	14-May-2024	4.80	4.80	5.00	4.60	5.00	5.00	4.73	5995	0.28	24	-	-
FELIX	SM	14-May-2024	367.50	367.50	385.80	354.55	354.55	356.40	363.79	17500	63.66	30	14500	82.86
FIBERWEB	EQ	14-May-2024	39.05	38.95	39.00	36.10	36.30	36.40	37.14	544912	202.40	4586	289414	53.11
FIDEL	SM	14-May-2024	99.20	94.05	104.20	94.05	100.25	100.25	100.47	10000	10.05	10	6000	60.00
FIEMIND	EQ	14-May-2024	1153.90	1159.90	1172.25	1144.55	1170.80	1170.65	1164.19	22437	261.21	3542	12826	57.16
FILATEX	EQ	14-May-2024	55.30	55.60	56.35	55.25	55.90	55.65	55.81	810227	452.19	3231	414956	51.21
FILATFASH	EQ	14-May-2024	12.05	12.40	12.60	12.10	12.30	12.35	12.28	1428269	175.34	1946	561520	39.31
FINCABLES	EQ	14-May-2024	1022.55	1022.05	1031.00	1017.05	1023.90	1022.45	1024.52	114127	1169.26	13409	65392	57.30
FINEORG	EQ	14-May-2024	4286.75	4330.00	4349.75	4260.00	4290.75	4287.00	4292.03	13010	558.39	4648	6387	49.09
FINIETF	EQ	14-May-2024	23.02	23.32	23.32	23.02	23.12	23.11	23.11	93392	21.58	647	73639	78.85
FINOPB	EQ	14-May-2024	280.90	282.30	284.85	278.00	282.50	282.80	281.70	26513	74.69	2409	12231	46.13
FINPIPE	EQ	14-May-2024	271.15	272.45	303.80	272.45	299.50	301.30	295.02	9385461	27689.13	121945	1576050	16.79
FIVESTAR	EQ	14-May-2024	722.00	722.00	753.90	721.00	745.00	748.10	739.61	313077	2315.56	24717	161574	51.61
FLAIR	EQ	14-May-2024	283.00	283.05	287.00	282.00	282.00	283.20	284.53	42129	119.87	4997	28777	68.31
FLEXITUFF	BE	14-May-2024	35.10	36.45	36.45	34.20	34.85	34.85	35.75	1886	0.67	18	-	-
FLFL	BZ	14-May-2024	2.05	2.10	2.15	2.00	2.05	2.10	2.08	28434	0.59	65	-	-
FLUOROCHEM	EQ	14-May-2024	3222.10	3251.00	3289.80	3196.00	3261.70	3254.20	3221.79	83512	2690.58	9997	56721	67.92
FMCGIETF	EQ	14-May-2024	57.46	58.47	58.47	57.10	57.35	57.23	57.30	234966	134.64	1063	161067	68.55
FMGOETZE	EQ	14-May-2024	366.45	366.85	369.95	362.15	367.10	368.55	366.53	58320	213.76	3846	40050	68.67
FMNL	BE	14-May-2024	5.75	6.00	6.00	5.70	6.00	6.00	5.98	19099	1.14	69	-	-
FOCE	SM	14-May-2024	893.00	810.00	899.00	810.00	899.00	873.50	860.80	1000	8.61	5	800	80.00
FOCUS	EQ	14-May-2024	150.75	151.90	160.70	151.35	151.60	152.05	153.92	86606	133.31	3711	37020	42.75
FONEBOX	SM	14-May-2024	170.10	170.00	170.00	164.50	166.00	166.00	168.50	15000	25.28	13	15000	100.00
FOODSIN	EQ	14-May-2024	144.30	144.85	149.40	144.85	148.85	148.50	147.49	175701	259.13	2625	92134	52.44
FORCEMOT	EQ	14-May-2024	8795.60	8807.95	9250.00	8807.95	9200.00	9175.80	9058.17	31112	2818.18	9167	13342	42.88
FORTIS	EQ	14-May-2024	446.30	447.00	449.80	442.95	444.55	444.95	445.12	296108	1318.04	15194	199999	67.54
FOSECOIND	EQ	14-May-2024	3363.10	3393.75	3530.00	3358.55	3450.00	3467.15	3461.74	2666	92.29	645	1021	38.30
FROG	SM	14-May-2024	212.85	214.00	235.00	214.00	220.50	219.15	224.43	207200	465.02	394	111200	53.67
FSC	BZ	14-May-2024	5.15	5.15	5.15	4.95	5.10	5.10	5.06	54440	2.75	86	-	-
FSL	EQ	14-May-2024	184.05	185.55	191.95	185.00	190.90	190.80	189.10	1155054	2184.23	16077	502405	43.50
FUSION	EQ	14-May-2024	464.50	471.00	471.00	462.00	465.05	464.75	465.41	168508	784.25	12300	93865	55.70
GABRIEL	EQ	14-May-2024	361.45	358.50	374.50	358.50	372.15	372.95	368.43	226027	832.75	15057	83458	36.92
GAEL	EQ	14-May-2024	150.40	150.50	154.00	150.50	152.65	152.20	152.44	303585	462.78	7527	146937	48.40
GAIL	EQ	14-May-2024	192.95	193.45	200.90	193.20	199.90	200.05	197.86	15962440	31582.68	71737	7469958	46.80
GALAXYSURF	EQ	14-May-2024	2544.45	2557.20	2557.20	2486.60	2496.05	2499.75	2514.88	8225	206.85	2396	4385	53.31
GALLANTT	BE	14-May-2024	278.60	281.00	292.00	278.00	290.00	289.95	287.78	68893	198.26	878	-	-
GANDHAR	EQ	14-May-2024	218.05	218.50	224.70	218.50	224.70	222.75	222.03	170393	378.32	6731	84875	49.81
GANDHITUBE	EQ	14-May-2024	824.45	824.45	835.75	815.95	823.00	824.40	826.96	3434	28.40	783	1656	48.22
GANECOS	EQ	14-May-2024	1036.20	1035.00	1055.00	1027.00	1040.60	1035.10	1038.67	25377	263.58	5497	14236	56.10
GANESHBE	EQ	14-May-2024	149.15	149.45	155.50	149.45	154.00	153.50	152.20	204337	311.00	6147	102228	50.03
GANESHHOUC	EQ	14-May-2024	804.40	816.00	844.60	806.50	844.60	844.60	837.17	116104	971.99	3383	77016	66.33
GANGAFORGE	BE	14-May-2024	8.10	8.50	8.50	7.95	7.95	8.10	8.31	1112801	92.45	1408	-	-
GANGESSECU	EQ	14-May-2024	149.70	154.00	156.00	149.30	154.00	153.10	153.23	38545	59.06	2271	7014	18.20
GARFIBRES	EQ	14-May-2024	3183.05	3183.10	3291.50	3183.10	3238.95	3225.30	3233.97	7918	256.07	3790	3538	44.68
GATECH	BE	14-May-2024	1.15	1.20	1.20	1.15	1.20	1.20	1.19	112979	1.35	221	-	-
GATECHDVR	BE	14-May-2024	3.00	3.05	3.05	3.05	3.05	3.05	3.05	5379	0.16	20	-	-
GATEWAY	EQ	14-May-2024	104.00	104.00	107.05	103.70	106.90	106.60	105.36	495343	521.90	11987	292621	59.07
GAYAHWS	EQ	14-May-2024	1.25	1.30	1.30	1.30	1.30	1.30	1.30	51783	0.67	40	51783	100.00
GAYAPROJ	BZ	14-May-2024	5.35	5.40	5.60	5.25	5.60	5.60	5.57	85556	4.76	80	-	-
GEECEE	EQ	14-May-2024	294.70	294.40	308.65	294.40	298.35	300.50	301.40	17562	52.93	1447	5553	31.62
GEEKAYWIRE	EQ	14-May-2024	92.20	94.70	110.60	94.00	104.25	102.85	106.26	1166673	1239.72	12962	269146	23.07
GENCON	EQ	14-May-2024	38.70	40.40	40.40	38.85	39.50	39.25	39.46	32397	12.78	312	15830	48.86
GENESYS	EQ	14-May-2024	535.70	535.00	552.00	535.00	548.75	544.05	544.93	67121	365.76	5477	26193	39.02
GENSOL	EQ	14-May-2024	875.30	880.00	904.40	871.80	894.90	888.80	889.08	74546	662.77	4645	42886	57.53
GENUSPAPER	EQ	14-May-2024	22.55	22.75	22.80	22.20	22.50	22.50	22.43	955887	214.37	2349	287533	30.08
GENUSPOWER	EQ	14-May-2024	269.50	271.70	282.95	271.70	282.95	282.95	280.82	184025	516.78	2020	108643	59.04
GEOJITFSL	EQ	14-May-2024	98.40	98.45	106.20	98.40	105.40	105.00	103.66	2200180	2280.62	16279	672751	30.58
GEPIL	EQ	14-May-2024	301.80	303.80	321.05	302.05	317.10	318.65	313.35	242911	761.17	13081	105802	43.56
GESHIP	EQ	14-May-2024	1001.80	1019.90	1123.95	1018.05	1049.90	1048.95	1077.52	6309842	67990.00	178789	1107575	17.55
GET&D	BE	14-May-2024	1043.20	1046.00	1091.00	1030.05	1086.90	1079.50	1066.48	108404	1156.11	1898	-	-
GFLLIMITED	EQ	14-May-2024	76.80	77.10	79.00	76.55	78.80	77.10	77.71	79109	61.47	1328	41898	52.96
GHCL	EQ	14-May-2024	492.50	492.50	510.00	491.45	506.00	507.85	497.43	387640	1928.23	12752	300925	77.63
GHCLTEXTIL	EQ	14-May-2024	84.25	85.25	86.15	84.45	84.85	84.90	85.33	167006	142.51	1481	109818	65.76
GICHSGFIN	EQ	14-May-2024	208.35	211.95	214.30	209.85	211.45	210.95	212.04	279565	592.79	6657	176782	63.23
GICL	SM	14-May-2024	45.00	43.00	43.00	43.00	43.00	43.00	43.00	6000	2.58	2	6000	100.00
GICRE	EQ	14-May-2024	322.80	325.95	332.00	324.25	328.50	329.50	328.88	447494	1471.74	13062	154803	34.59
GILLANDERS	BE	14-May-2024	81.40	78.80	81.05	78.00	79.75	79.30	78.38	11439	8.97	85	-	-
GILLETTE	EQ	14-May-2024	6888.55	6898.80	6951.75	6750.10	6794.95	6799.95	6844.28	22091	1511.97	6542	9830	44.50
GILT5YBEES	EQ	14-May-2024	55.65	55.75	55.75	55.55	55.60	55.62	55.66	161731	90.02	320	114043	70.51
GINNIFILA	EQ	14-May-2024	36.90	36.30	40.55	36.30	37.30	37.65	38.66	120359	46.54	851	57114	47.45
GIPCL	EQ	14-May-2024	177.85	179.10	192.70	179.10	192.40	191.40	188.19	1062058	1998.72	23928	598219	56.33
GIRIRAJ	ST	14-May-2024	401.00	401.00	401.00	401.00	401.00	401.00	401.00	750	3.01	3	750	100.00
GKWLIMITED	BE	14-May-2024	2292.50	2299.95	2381.00	2260.00	2320.00	2320.40	2314.04	863	19.97	68	-	-
GLAND	EQ	14-May-2024	1764.40	1770.00	1770.00	1742.00	1765.00	1765.50	1760.16	83863	1476.12	16339	47310	56.41
GLAXO	EQ	14-May-2024	1999.35	2006.25	2020.00	1984.00	1985.55	1994.45	1997.99	36943	738.12	6096	22798	61.71
GLENMARK	EQ	14-May-2024	1033.15	1033.15	1040.00	1008.10	1011.20	1011.25	1017.05	256949	2613.30	19189	88952	34.62
GLFL	BE	14-May-2024	7.55	7.50	7.90	7.25	7.70	7.70	7.37	13220	0.97	58	-	-
GLOBAL	BE	14-May-2024	242.00	242.00	248.00	235.70	247.00	244.20	242.29	13376	32.41	284	-	-
GLOBALPET	SM	14-May-2024	95.00	99.00	100.00	99.00	100.00	100.00	99.09	16500	16.35	5	15000	90.91
GLOBALVECT	BE	14-May-2024	187.75	184.00	184.00	184.00	184.00	184.00	184.00	10627	19.55	97	-	-
GLOBE	EQ	14-May-2024	3.20	3.20	3.25	3.05	3.05	3.05	3.07	11693460	359.47	3169	6626285	56.67
GLOBUSSPR	EQ	14-May-2024	742.70	744.90	755.00	744.90	753.40	754.20	752.68	31003	233.35	2530	19000	61.28
GLOSTERLTD	EQ	14-May-2024	833.50	840.55	860.80	840.00	858.00	856.85	852.81	989	8.43	147	694	70.17
GLS	EQ	14-May-2024	812.30	816.95	840.40	807.05	812.80	813.45	824.98	53475	441.16	4570	26437	49.44
GMBREW	EQ	14-May-2024	754.05	764.05	765.00	749.05	754.00	753.10	754.83	36888	278.44	3370	17248	46.76
GMDCLTD	EQ	14-May-2024	390.55	392.00	411.95	391.20	408.20	409.60	404.17	2310492	9338.26	37071	629177	27.23
GMMPFAUDLR	EQ	14-May-2024	1339.40	1350.00	1357.70	1334.00	1354.00	1348.85	1347.95	39317	529.98	6835	21165	53.83
GMRINFRA	EQ	14-May-2024	82.35	82.85	83.75	82.30	83.70	83.45	83.22	12609063	10493.34	34531	5394423	42.78
GMRP&UI	EQ	14-May-2024	63.20	64.60	66.35	62.25	66.35	66.35	64.91	2302324	1494.40	4766	1448318	62.91
GNA	EQ	14-May-2024	400.80	400.80	403.90	399.05	402.45	401.95	401.83	21419	86.07	2682	11201	52.29
GNFC	EQ	14-May-2024	648.60	646.40	659.25	641.40	656.00	657.05	651.93	414283	2700.85	18269	126847	30.62
GOACARBON	EQ	14-May-2024	875.40	888.55	934.90	880.00	925.90	923.85	914.96	174831	1599.64	15778	58530	33.48
GOCLCORP	EQ	14-May-2024	399.75	399.55	413.20	399.55	411.00	409.45	406.77	71825	292.17	6707	32182	44.81
GOCOLORS	EQ	14-May-2024	957.65	960.00	977.70	941.00	960.00	955.20	967.26	84778	820.02	8426	64001	75.49
GODFRYPHLP	EQ	14-May-2024	3316.30	3299.85	3635.95	3260.35	3611.10	3605.05	3573.58	354093	12653.80	42402	87594	24.74
GODHA	EQ	14-May-2024	0.70	0.70	0.70	0.65	0.70	0.70	0.68	2613620	17.80	1539	1230602	47.08
GODREJAGRO	EQ	14-May-2024	554.35	553.20	562.95	553.20	555.90	555.60	557.26	83833	467.17	9133	40335	48.11
GODREJCP	EQ	14-May-2024	1338.30	1336.00	1344.95	1301.75	1303.65	1306.90	1315.49	985957	12970.20	51366	533760	54.14
GODREJIND	EQ	14-May-2024	825.75	827.20	832.90	798.00	803.80	802.75	807.84	323374	2612.34	18100	161476	49.93
GODREJPROP	EQ	14-May-2024	2766.60	2777.60	2844.00	2762.50	2814.00	2822.30	2812.27	589041	16565.45	38632	186180	31.61
GOENKA	BZ	14-May-2024	0.90	0.90	0.90	0.85	0.85	0.85	0.85	396582	3.37	163	-	-
GOKEX	EQ	14-May-2024	832.20	837.00	839.95	821.85	834.80	833.80	832.77	37727	314.18	7163	19160	50.79
GOKUL	BE	14-May-2024	40.20	40.00	41.20	40.00	41.00	40.75	40.90	24673	10.09	178	-	-
GOKULAGRO	EQ	14-May-2024	148.75	150.30	154.90	148.95	152.20	152.70	151.88	435558	661.52	10980	148616	34.12
GOLD1	EQ	14-May-2024	61.47	61.46	61.68	61.35	61.64	61.62	61.54	203144	125.01	1075	168273	82.83
GOLDBEES	EQ	14-May-2024	61.15	62.70	62.70	59.90	61.18	61.19	61.20	5400506	3305.10	25709	3895875	72.14
GOLDCASE	EQ	14-May-2024	11.58	11.59	11.73	11.51	11.62	11.60	11.57	109511	12.67	1140	79512	72.61
GOLDETF	EQ	14-May-2024	71.66	72.14	72.14	71.20	71.70	71.67	71.62	45514	32.60	927	38636	84.89
GOLDETFADD	EQ	14-May-2024	71.60	71.60	72.10	71.35	71.80	71.79	71.62	429816	307.85	112	359537	83.65
GOLDIAM	EQ	14-May-2024	160.50	160.65	168.25	160.50	164.15	164.60	163.24	286369	467.46	4077	114842	40.10
GOLDIETF	EQ	14-May-2024	63.24	63.69	63.91	62.84	63.08	63.03	63.01	287967	181.46	4446	225665	78.36
GOLDSHARE	EQ	14-May-2024	61.35	61.75	61.75	61.35	61.45	61.45	61.50	65402	40.22	521	53028	81.08
GOLDSTAR	SM	14-May-2024	13.70	13.70	13.70	12.90	13.30	13.30	13.30	33750	4.49	3	22500	66.67
GOLDTECH	EQ	14-May-2024	125.15	122.20	126.85	122.20	125.10	124.35	125.05	12942	16.18	427	8305	64.17
GOODLUCK	EQ	14-May-2024	867.70	872.30	881.00	864.15	870.00	868.30	870.66	31572	274.88	4606	16334	51.74
GOPAL	EQ	14-May-2024	329.65	329.95	345.50	329.95	339.25	340.70	340.40	171342	583.25	5490	78467	45.80
GOYALALUM	BE	14-May-2024	8.90	9.30	9.30	9.25	9.30	9.30	9.30	149210	13.88	448	-	-
GOYALSALT	SM	14-May-2024	194.15	199.00	199.00	199.00	199.00	199.00	199.00	1800	3.58	3	1800	100.00
GPIL	EQ	14-May-2024	894.40	903.70	910.00	895.05	901.20	898.40	904.11	202281	1828.83	11866	99299	49.09
GPPL	EQ	14-May-2024	198.80	199.00	207.00	199.00	205.45	206.15	203.87	1953777	3983.12	23628	809607	41.44
GPTHEALTH	EQ	14-May-2024	153.80	155.00	156.25	154.00	155.00	154.50	155.07	156118	242.09	3489	106342	68.12
GPTINFRA	BE	14-May-2024	216.10	219.00	226.50	212.00	225.00	225.40	224.02	113576	254.43	940	-	-
GRANULES	EQ	14-May-2024	405.20	405.65	407.25	397.40	398.50	399.75	399.73	685147	2738.72	18077	250027	36.49
GRAPHISAD	SM	14-May-2024	48.15	50.00	50.00	49.00	49.00	49.00	49.20	6000	2.95	5	4800	80.00
GRAPHITE	EQ	14-May-2024	563.75	567.40	601.00	565.30	596.00	596.65	587.56	1314997	7726.35	48577	349643	26.59
GRASIM	EQ	14-May-2024	2385.20	2383.45	2396.85	2362.10	2382.20	2372.05	2373.07	421260	9996.78	28919	258523	61.37
GRASIMPP	E1	14-May-2024	1086.95	1085.15	1108.70	1074.95	1099.90	1099.60	1086.53	150487	1635.09	1002	139846	92.93
GRAVITA	EQ	14-May-2024	906.80	919.40	953.00	904.00	950.15	947.55	930.61	116081	1080.26	10262	65679	56.58
GRCL	SM	14-May-2024	311.60	297.00	327.00	297.00	304.00	304.00	313.00	3000	9.39	6	2000	66.67
GREAVESCOT	EQ	14-May-2024	131.75	132.05	133.90	131.60	132.65	132.45	132.69	649943	862.43	6042	340910	52.45
GREENCHEF	SM	14-May-2024	79.95	79.95	80.90	79.00	80.00	80.05	79.95	12000	9.59	14	10400	86.67
GREENLAM	EQ	14-May-2024	537.00	539.80	610.00	534.25	597.00	601.05	595.51	590427	3516.07	39540	74968	12.70
GREENPANEL	EQ	14-May-2024	294.85	297.50	297.50	291.05	293.00	292.70	293.83	122555	360.10	7028	74676	60.93
GREENPLY	EQ	14-May-2024	235.45	235.45	240.20	234.65	240.00	239.20	238.70	126250	301.36	8165	50363	39.89
GREENPOWER	BE	14-May-2024	19.20	19.45	20.15	19.25	20.15	20.15	19.74	1503113	296.78	5284	-	-
GRINDWELL	EQ	14-May-2024	2231.25	2233.00	2271.50	2229.95	2252.00	2250.10	2245.10	29529	662.95	5524	19328	65.45
GRINFRA	EQ	14-May-2024	1324.50	1315.05	1365.00	1315.05	1357.00	1359.10	1353.82	39476	534.43	3825	20463	51.84
GRMOVER	EQ	14-May-2024	136.30	138.25	140.90	135.20	140.50	139.50	137.91	40360	55.66	1534	21685	53.73
GROBTEA	EQ	14-May-2024	893.40	898.00	937.80	898.00	913.55	926.65	906.83	274	2.48	99	159	58.03
GRPLTD	EQ	14-May-2024	7961.80	7950.00	8200.15	7655.05	7975.00	8017.20	8050.87	3680	296.27	1696	1290	35.05
GRSE	EQ	14-May-2024	906.90	913.05	991.95	911.00	980.30	985.40	964.36	2828234	27274.40	86565	505453	17.87
GRWRHITECH	EQ	14-May-2024	1645.65	1643.00	1666.00	1630.65	1666.00	1665.20	1654.46	8652	143.14	1905	5413	62.56
GSEC10IETF	EQ	14-May-2024	228.20	228.20	229.15	228.20	229.01	229.01	228.97	4031	9.23	11	4019	99.70
GSEC10YEAR	EQ	14-May-2024	25.86	25.96	25.96	25.81	25.81	25.81	25.88	1696	0.44	12	1096	64.62
GSEC5IETF	EQ	14-May-2024	55.57	55.45	55.90	55.45	55.70	55.70	55.73	477	0.27	17	474	99.37
GSFC	EQ	14-May-2024	221.35	222.80	229.50	221.40	227.50	227.65	226.35	1724182	3902.72	27282	543859	31.54
GSLSU	EQ	14-May-2024	207.80	210.00	214.30	210.00	213.50	210.70	211.76	30238	64.03	739	18896	62.49
GSPL	EQ	14-May-2024	290.45	292.90	293.85	289.00	291.80	290.90	290.26	2120671	6155.46	31900	1704071	80.36
GSS	EQ	14-May-2024	116.70	113.00	118.60	110.90	110.90	110.90	112.28	122087	137.09	1428	103500	84.78
GSTL	SM	14-May-2024	42.80	43.95	43.95	42.25	42.70	42.70	43.02	14000	6.02	12	11000	78.57
GTECJAINX	BE	14-May-2024	73.80	72.35	73.80	72.35	73.80	73.80	72.75	415	0.30	5	-	-
GTL	BE	14-May-2024	10.05	10.35	10.55	10.20	10.55	10.55	10.48	258102	27.05	703	-	-
GTLINFRA	EQ	14-May-2024	1.60	1.55	1.60	1.55	1.55	1.55	1.56	42802772	667.57	19481	26720680	62.43
GTPL	EQ	14-May-2024	173.90	173.75	178.65	172.60	176.00	173.30	176.01	98311	173.03	3213	75315	76.61
GUFICBIO	EQ	14-May-2024	321.85	321.80	332.45	321.80	326.90	326.60	329.14	71545	235.48	6608	37606	52.56
GUJALKALI	EQ	14-May-2024	773.65	778.70	778.95	766.05	773.55	771.05	772.07	29829	230.30	3505	13258	44.45
GUJAPOLLO	EQ	14-May-2024	265.40	277.80	277.80	261.20	264.75	267.30	268.61	7308	19.63	632	3148	43.08
GUJGASLTD	EQ	14-May-2024	536.75	539.55	553.90	535.05	552.00	551.40	546.01	1339612	7314.47	33867	700755	52.31
GUJRAFFIA	EQ	14-May-2024	39.20	37.55	40.35	37.55	39.85	39.95	39.80	6336	2.52	136	5723	90.33
GULFOILLUB	EQ	14-May-2024	925.05	931.40	962.15	925.85	956.10	953.95	945.28	60058	567.71	9747	30922	51.49
GULFPETRO	EQ	14-May-2024	63.75	64.20	64.25	62.75	63.80	63.45	63.39	49092	31.12	953	21728	44.26
GULPOLY	EQ	14-May-2024	197.25	198.25	202.00	197.60	201.05	201.50	200.29	69216	138.63	3282	32275	46.63
GVKPIL	EQ	14-May-2024	10.05	10.15	10.55	10.05	10.55	10.55	10.46	3327356	348.01	3455	2210732	66.44
GVPTECH	EQ	14-May-2024	10.95	11.20	11.20	10.75	10.90	10.85	10.94	101914	11.15	430	88827	87.16
HAL	EQ	14-May-2024	3921.75	3979.65	4086.25	3976.00	4079.00	4074.70	4040.45	2964966	119797.95	167163	1021653	34.46
HAPPSTMNDS	EQ	14-May-2024	823.00	826.00	826.80	811.10	814.35	814.25	818.93	148519	1216.26	10130	82965	55.86
HAPPYFORGE	EQ	14-May-2024	956.10	962.00	984.20	959.60	969.60	966.10	971.64	76223	740.61	8514	39495	51.82
HARDWYN	EQ	14-May-2024	27.95	28.45	30.45	28.00	29.15	29.05	29.00	532208	154.33	1483	410674	77.16
HARIOMPIPE	EQ	14-May-2024	558.00	559.80	592.00	558.05	586.50	585.85	578.59	100604	582.08	7987	50619	50.32
HARRMALAYA	EQ	14-May-2024	177.15	177.65	183.65	176.05	181.50	180.90	179.76	22040	39.62	639	12814	58.14
HARSHA	EQ	14-May-2024	413.15	413.25	417.70	411.05	417.00	415.40	415.30	46113	191.51	4545	24122	52.31
HATHWAY	EQ	14-May-2024	20.75	20.80	21.40	20.65	21.00	21.10	21.07	6466000	1362.56	7576	2405764	37.21
HATSUN	EQ	14-May-2024	1013.30	1018.40	1024.00	1009.05	1015.05	1016.55	1016.32	13198	134.13	2388	6259	47.42
HAVELLS	EQ	14-May-2024	1702.40	1703.00	1744.45	1703.00	1730.00	1729.10	1727.97	1980463	34221.86	89800	1145800	57.86
HAVISHA	EQ	14-May-2024	2.40	2.50	2.50	2.35	2.40	2.35	2.43	27297	0.66	133	19348	70.88
HBLPOWER	EQ	14-May-2024	501.50	503.80	525.00	503.80	521.00	521.65	516.61	840860	4343.95	29007	421568	50.14
HBSL	EQ	14-May-2024	84.80	88.00	88.00	84.90	85.55	86.15	86.42	4834	4.18	200	3372	69.76
HCC	EQ	14-May-2024	33.90	34.00	35.85	34.00	35.70	35.60	35.08	11452467	4017.09	15316	4561155	39.83
HCG	EQ	14-May-2024	356.80	355.20	361.15	355.00	356.00	356.15	358.50	37914	135.92	2019	20223	53.34
HCL-INSYS	BE	14-May-2024	17.35	17.60	17.65	17.00	17.30	17.30	17.33	192909	33.43	1001	-	-
HCLTECH	EQ	14-May-2024	1312.90	1322.00	1326.95	1308.70	1319.25	1321.05	1319.25	3200462	42221.99	154053	2232401	69.75
HDFCAMC	EQ	14-May-2024	3673.15	3685.00	3721.90	3643.20	3676.10	3677.90	3685.73	176441	6503.14	28369	70857	40.16
HDFCBANK	EQ	14-May-2024	1455.25	1452.25	1465.50	1450.30	1461.60	1460.95	1459.59	12832571	187303.08	315935	8309204	64.75
HDFCBSE500	EQ	14-May-2024	32.87	33.84	33.84	32.81	33.06	33.05	33.01	24922	8.23	265	18036	72.37
HDFCGOLD	EQ	14-May-2024	63.01	63.39	63.39	62.74	62.90	62.94	62.94	608262	382.83	3424	382843	62.94
HDFCGROWTH	EQ	14-May-2024	109.09	106.91	109.10	106.91	109.00	108.66	108.79	2102	2.29	61	1228	58.42
HDFCLIFE	EQ	14-May-2024	559.65	566.00	568.00	560.00	560.85	561.55	563.89	5348599	30160.11	113098	3071431	57.42
HDFCLIQUID	EQ	14-May-2024	1000.00	1000.00	1000.00	999.99	999.99	999.99	999.99	190	1.90	10	190	100.00
HDFCLOWVOL	EQ	14-May-2024	18.03	18.06	18.13	18.00	18.06	18.08	18.07	4609	0.83	131	3112	67.52
HDFCMID150	EQ	14-May-2024	18.59	18.47	18.84	18.47	18.72	18.70	18.68	111506	20.83	971	76118	68.26
HDFCMOMENT	EQ	14-May-2024	32.48	33.15	33.30	32.49	33.30	32.96	32.83	415932	136.56	852	365624	87.90
HDFCNEXT50	EQ	14-May-2024	64.63	65.97	66.88	64.64	66.88	65.88	65.58	33816	22.18	313	27600	81.62
HDFCNIF100	EQ	14-May-2024	23.63	23.63	23.63	23.28	23.50	23.47	23.41	64324	15.06	673	55197	85.81
HDFCNIFBAN	EQ	14-May-2024	48.57	50.05	50.05	48.34	48.64	48.63	48.74	335643	163.61	231	301412	89.80
HDFCNIFIT	EQ	14-May-2024	33.72	34.11	34.28	33.56	33.86	33.76	33.78	20170	6.81	208	16045	79.55
HDFCNIFTY	EQ	14-May-2024	242.81	245.48	245.48	241.50	244.12	244.09	243.73	122012	297.37	1970	114198	93.60
HDFCPSUBK	EQ	14-May-2024	70.12	70.50	71.40	69.81	71.40	70.73	70.52	25878	18.25	359	23076	89.17
HDFCPVTBAN	EQ	14-May-2024	23.99	24.00	24.09	23.91	24.08	24.05	24.02	51714	12.42	171	44153	85.38
HDFCQUAL	EQ	14-May-2024	52.91	52.99	53.30	52.81	53.26	53.23	53.07	3994	2.12	69	2559	64.07
HDFCSENSEX	EQ	14-May-2024	80.33	80.79	81.95	80.42	81.90	80.71	80.72	24789	20.01	441	18243	73.59
HDFCSILVER	EQ	14-May-2024	81.88	82.50	82.70	80.23	82.40	82.35	82.39	157959	130.13	511	123992	78.50
HDFCSML250	EQ	14-May-2024	151.22	153.80	153.92	149.50	153.57	153.53	153.06	224465	343.56	3191	139055	61.95
HDFCVALUE	EQ	14-May-2024	126.03	125.99	126.10	125.04	125.95	125.94	125.76	2502	3.15	89	1509	60.31
HDIL	BZ	14-May-2024	4.20	4.35	4.40	4.20	4.40	4.40	4.34	212424	9.23	237	-	-
HEADSUP	BE	14-May-2024	13.20	13.65	13.65	13.00	13.30	13.30	13.35	13015	1.74	80	-	-
HEALTHADD	EQ	14-May-2024	119.25	119.00	119.58	119.00	119.51	119.51	119.43	21	0.03	8	9	42.86
HEALTHIETF	EQ	14-May-2024	121.05	124.70	124.70	120.20	121.49	120.83	121.19	457187	554.04	370	452533	98.98
HEALTHY	EQ	14-May-2024	12.16	12.28	12.28	11.88	12.15	12.14	12.15	80220	9.75	907	57727	71.96
HECPROJECT	EQ	14-May-2024	87.00	91.35	91.35	91.35	91.35	91.35	91.35	18186	16.61	69	18186	100.00
HEG	EQ	14-May-2024	2389.60	2390.00	2440.00	2376.60	2384.90	2387.60	2406.49	290828	6998.76	22897	78069	26.84
HEIDELBERG	EQ	14-May-2024	193.05	193.20	198.20	193.20	197.90	196.90	195.72	77566	151.81	3032	44092	56.84
HEMIPROP	EQ	14-May-2024	193.45	195.00	199.50	194.10	197.00	196.70	196.93	404654	796.88	8983	170945	42.24
HERANBA	EQ	14-May-2024	314.15	315.00	320.50	313.00	318.35	317.65	317.44	19476	61.82	1965	9987	51.28
HERCULES	EQ	14-May-2024	463.80	465.80	486.00	465.45	481.00	477.40	476.88	48897	233.18	7256	23237	47.52
HERITGFOOD	EQ	14-May-2024	363.05	369.00	369.00	356.10	360.00	359.10	360.50	641698	2313.29	19835	287817	44.85
HEROMOTOCO	EQ	14-May-2024	4885.55	4914.90	5051.00	4905.05	5050.00	5043.45	5005.81	1335266	66840.88	108514	443973	33.25
HESTERBIO	EQ	14-May-2024	1724.55	1730.85	1750.50	1687.60	1750.50	1747.10	1727.21	6031	104.17	1438	2872	47.62
HEUBACHIND	EQ	14-May-2024	379.45	379.45	389.85	376.95	388.80	386.50	384.34	22047	84.74	2585	11324	51.36
HEXATRADEX	EQ	14-May-2024	148.30	149.10	151.00	145.55	150.90	150.90	149.81	6317	9.46	595	3602	57.02
HFCL	EQ	14-May-2024	92.90	93.55	96.65	93.30	96.20	96.35	95.30	9331913	8892.98	27521	2885230	30.92
HGINFRA	EQ	14-May-2024	1191.50	1232.00	1418.00	1227.40	1370.00	1380.10	1357.07	3095310	42005.46	113594	479280	15.48
HGS	EQ	14-May-2024	813.10	820.85	832.45	814.60	820.00	821.55	821.54	9564	78.57	1504	5388	56.34
HIGREEN	SM	14-May-2024	193.25	191.00	195.50	191.00	195.50	194.40	194.10	27200	52.79	24	24800	91.18
HIKAL	EQ	14-May-2024	280.55	280.55	290.75	280.55	287.00	286.75	286.45	109277	313.03	5837	46499	42.55
HIL	EQ	14-May-2024	2468.15	2470.00	2501.30	2450.00	2476.00	2457.55	2471.24	16133	398.69	3135	10359	64.21
HILTON	EQ	14-May-2024	107.75	108.95	113.10	107.80	113.10	113.10	110.60	117885	130.38	628	80197	68.03
HIMATSEIDE	EQ	14-May-2024	131.80	132.00	134.65	131.40	133.00	132.55	132.73	90327	119.90	2243	49549	54.86
HINDALCO	EQ	14-May-2024	633.50	644.35	649.50	638.20	646.15	646.65	645.55	8339846	53837.93	152328	3672872	44.04
HINDCOMPOS	EQ	14-May-2024	410.80	413.00	425.00	413.00	418.50	419.70	420.08	5128	21.54	492	3529	68.82
HINDCON	BE	14-May-2024	52.90	51.85	51.85	51.85	51.85	51.85	51.85	12684	6.58	177	-	-
HINDCOPPER	EQ	14-May-2024	366.80	370.60	383.10	370.60	378.00	379.25	378.03	9772990	36944.67	76824	3541912	36.24
HINDMOTORS	EQ	14-May-2024	42.00	39.90	41.45	39.90	39.90	39.90	40.11	14195248	5694.25	12874	5349650	37.69
HINDOILEXP	EQ	14-May-2024	185.95	185.75	194.80	185.75	193.00	192.30	191.70	1011742	1939.50	16678	305894	30.23
HINDPETRO	EQ	14-May-2024	500.15	500.00	505.00	490.05	494.00	493.30	494.95	3990436	19750.68	50955	1223244	30.65
HINDUNILVR	EQ	14-May-2024	2360.65	2360.60	2372.30	2346.75	2351.00	2349.60	2357.85	689430	16255.70	51943	431808	62.63
HINDWAREAP	EQ	14-May-2024	346.25	347.20	355.65	343.55	354.45	354.00	350.36	63735	223.30	5145	38707	60.73
HINDZINC	EQ	14-May-2024	579.10	578.60	582.00	547.30	559.50	559.90	565.49	17152568	96996.08	243951	1923602	11.21
HIRECT	EQ	14-May-2024	668.10	668.10	701.50	668.10	689.60	687.85	693.27	17512	121.40	1043	7208	41.16
HISARMETAL	EQ	14-May-2024	197.20	201.15	208.00	195.30	207.40	206.90	203.43	20759	42.23	762	13421	64.65
HITECH	EQ	14-May-2024	125.00	125.65	129.20	125.15	129.00	128.10	126.66	292421	370.38	4652	161985	55.39
HITECHCORP	EQ	14-May-2024	204.80	206.65	213.20	205.65	209.10	209.65	209.75	4721	9.90	345	2515	53.27
HITECHGEAR	BE	14-May-2024	984.40	999.90	1033.60	980.00	1033.60	1033.60	1013.56	12118	122.82	467	-	-
HLEGLAS	EQ	14-May-2024	433.45	437.75	437.75	431.00	431.55	432.35	433.63	23587	102.28	3985	12491	52.96
HLVLTD	BE	14-May-2024	26.35	26.40	26.95	26.00	26.85	26.70	26.54	193561	51.37	1112	-	-
HMAAGRO	EQ	14-May-2024	54.35	55.00	55.70	53.90	54.25	54.25	54.60	531074	289.97	3156	292361	55.05
HMT	BZ	14-May-2024	52.95	54.00	55.45	52.05	54.00	53.80	54.69	10593	5.79	110	-	-
HMVL	EQ	14-May-2024	104.00	104.75	107.70	102.70	105.50	106.90	105.30	99445	104.72	1381	58258	58.58
HNDFDS	EQ	14-May-2024	495.65	496.00	500.50	494.20	500.00	499.10	498.72	16722	83.40	2989	10365	61.98
HNGSNGBEES	EQ	14-May-2024	329.17	330.40	338.07	303.80	310.41	311.00	322.39	486051	1567.00	10709	293278	60.34
HOLMARC	SM	14-May-2024	103.00	102.00	107.25	102.00	106.50	106.50	106.26	15000	15.94	7	12000	80.00
HOMEFIRST	EQ	14-May-2024	791.10	808.00	832.60	781.00	831.45	827.65	804.84	325911	2623.08	30124	150572	46.20
HOMESFY	ST	14-May-2024	768.50	768.50	795.80	761.00	761.50	761.50	774.37	2700	20.91	9	2100	77.78
HONASA	EQ	14-May-2024	425.50	425.95	425.95	413.60	415.05	417.50	420.40	191215	803.86	11395	121607	63.60
HONAUT	EQ	14-May-2024	47277.45	47328.90	47990.00	46600.00	47700.00	47826.35	47377.78	4283	2029.19	2281	1829	42.70
HONDAPOWER	EQ	14-May-2024	2371.80	2383.70	2486.00	2350.05	2485.00	2461.30	2452.80	10539	258.50	3192	4571	43.37
HOVS	BE	14-May-2024	60.60	60.70	61.00	59.00	60.70	60.55	59.78	27390	16.37	87	-	-
HPAL	EQ	14-May-2024	100.90	101.35	102.25	100.10	101.70	101.55	101.55	116409	118.21	1412	60620	52.08
HPIL	EQ	14-May-2024	146.90	146.90	153.85	141.00	146.00	149.70	147.13	3279	4.82	456	1499	45.72
HPL	EQ	14-May-2024	388.00	391.50	413.00	388.05	410.40	409.90	403.15	511606	2062.55	13563	196693	38.45
HRHNEXT	SM	14-May-2024	36.10	37.00	37.00	35.65	36.00	36.00	36.22	18000	6.52	6	12000	66.67
HSCL	EQ	14-May-2024	339.55	342.20	355.10	340.05	351.25	350.85	346.92	588664	2042.21	7402	403750	68.59
HTMEDIA	EQ	14-May-2024	27.25	27.45	27.65	27.10	27.40	27.25	27.33	648392	177.23	2085	374004	57.68
HUBTOWN	BE	14-May-2024	131.75	132.95	138.30	132.00	138.30	138.30	136.53	163759	223.59	266	-	-
HUDCO	EQ	14-May-2024	216.35	217.50	235.80	217.30	232.40	233.80	228.50	33048809	75517.21	162922	10418706	31.53
HUHTAMAKI	EQ	14-May-2024	293.05	295.95	301.30	295.40	300.00	299.80	298.29	31691	94.53	2388	15100	47.65
HYBRIDFIN	EQ	14-May-2024	9.05	8.75	9.50	8.75	9.30	9.00	8.98	6911	0.62	57	3794	54.90
IBLFL	SM	14-May-2024	55.95	56.00	58.90	55.20	58.10	58.60	57.42	32000	18.37	16	30000	93.75
IBREALEST	EQ	14-May-2024	117.55	118.65	120.40	117.65	118.20	118.45	119.07	10569853	12585.18	36766	4385840	41.49
IBULHSGFIN	EQ	14-May-2024	153.45	154.30	159.45	153.60	158.40	158.85	157.01	4434054	6962.10	25584	1667259	37.60
IBULPP	E1	14-May-2024	60.55	60.95	64.90	60.10	63.45	63.30	62.73	631335	396.02	6152	466794	73.94
ICDSLTD	BE	14-May-2024	35.15	35.15	35.15	33.40	34.70	33.65	34.17	2631	0.90	46	-	-
ICEMAKE	EQ	14-May-2024	470.20	474.90	486.05	473.55	479.00	479.55	480.07	12339	59.24	1657	6266	50.78
ICICIB22	EQ	14-May-2024	103.49	104.65	105.10	103.37	104.98	104.97	104.70	1417716	1484.32	5130	1108113	78.16
ICICIBANK	EQ	14-May-2024	1128.00	1125.90	1127.90	1118.55	1120.60	1120.55	1122.22	8944262	100374.33	211368	5244926	58.64
ICICIGI	EQ	14-May-2024	1684.15	1683.95	1700.25	1669.40	1686.00	1683.80	1683.21	326910	5502.57	33025	124977	38.23
ICICIPRULI	EQ	14-May-2024	597.30	597.35	604.65	593.85	597.30	597.20	597.80	1714170	10247.24	52633	860720	50.21
ICIL	EQ	14-May-2024	359.15	359.95	364.95	357.60	360.00	359.15	360.90	148095	534.48	9379	75679	51.10
ICRA	EQ	14-May-2024	5054.65	5069.25	5147.95	5049.00	5064.00	5073.65	5081.80	2240	113.83	1293	1607	71.74
IDBI	EQ	14-May-2024	81.55	82.10	84.20	82.00	83.65	83.95	83.29	4118724	3430.28	14000	1472769	35.76
IDEA	EQ	14-May-2024	12.60	12.70	13.30	12.65	13.25	13.25	13.06	745058401	97313.57	161059	304213050	40.83
IDEAFORGE	EQ	14-May-2024	667.50	669.95	700.00	669.95	698.30	697.10	693.49	421240	2921.27	22740	165840	39.37
IDFC	EQ	14-May-2024	113.90	114.50	114.85	113.20	114.20	114.05	113.96	7469375	8512.41	38810	4684028	62.71
IDFCFIRSTB	EQ	14-May-2024	77.15	77.60	77.90	76.90	77.50	77.50	77.49	45485144	35245.28	64688	23494151	51.65
IDFNIFTYET	EQ	14-May-2024	238.93	237.28	240.49	237.28	240.19	240.19	237.87	127	0.30	11	90	70.87
IEL	EQ	14-May-2024	12.45	12.20	13.20	12.20	13.20	13.15	13.01	149628	19.46	684	116482	77.85
IEX	EQ	14-May-2024	145.10	145.85	146.30	143.90	145.00	144.85	145.09	4465125	6478.29	28769	1641604	36.77
IFBAGRO	EQ	14-May-2024	448.55	453.25	453.90	439.00	441.05	441.95	442.46	2384	10.55	388	1501	62.96
IFBIND	EQ	14-May-2024	1399.95	1400.40	1415.00	1387.80	1402.00	1395.70	1398.99	22492	314.66	3687	13457	59.83
IFCI	EQ	14-May-2024	50.80	51.30	54.10	51.20	53.40	53.35	53.11	28877357	15337.07	54664	9483791	32.84
IFGLEXPOR	EQ	14-May-2024	636.20	641.25	656.60	638.05	648.00	645.80	649.16	5645	36.65	882	2892	51.23
IGARASHI	EQ	14-May-2024	511.85	514.10	526.45	510.85	517.00	521.55	520.01	57054	296.69	8230	21587	37.84
IGL	EQ	14-May-2024	434.70	436.05	448.85	430.45	444.85	444.50	438.03	3177923	13920.41	38133	1593146	50.13
IGPL	EQ	14-May-2024	494.20	496.70	506.80	495.10	505.00	500.10	501.25	63709	319.34	4983	37000	58.08
IIFL	EQ	14-May-2024	396.15	397.90	406.85	392.00	401.20	400.85	399.80	926983	3706.05	25760	344400	37.15
IIFLSEC	EQ	14-May-2024	143.15	143.00	148.00	142.35	147.30	147.35	146.39	1010259	1478.93	9603	533375	52.80
IITL	EQ	14-May-2024	145.30	149.80	152.55	144.95	145.00	146.60	149.14	12052	17.97	622	7775	64.51
IKIO	EQ	14-May-2024	283.70	283.90	287.95	283.90	285.10	285.10	285.09	85014	242.37	4652	43367	51.01
IL&FSENGG	BZ	14-May-2024	25.50	26.05	26.65	24.25	24.50	25.00	24.71	140785	34.79	198	-	-
IL&FSTRANS	BZ	14-May-2024	4.50	4.60	4.65	4.30	4.55	4.55	4.57	68036	3.11	101	-	-
IMAGICAA	EQ	14-May-2024	80.25	80.25	81.85	79.45	81.65	81.35	80.86	858391	694.12	4030	410806	47.86
IMFA	EQ	14-May-2024	680.30	680.55	712.20	678.90	704.95	708.65	698.67	113611	793.77	8533	58084	51.13
IMPAL	EQ	14-May-2024	995.75	997.60	1002.55	989.15	992.00	992.55	997.18	3915	39.04	422	3440	87.87
IMPEXFERRO	BE	14-May-2024	3.35	3.35	3.50	3.35	3.50	3.50	3.48	12630	0.44	52	-	-
INCREDIBLE	EQ	14-May-2024	38.15	37.85	38.40	37.65	38.40	38.25	38.15	1299	0.50	70	1053	81.06
INDBANK	EQ	14-May-2024	46.35	46.50	47.85	46.50	47.20	47.05	47.24	69615	32.88	620	31388	45.09
INDGN	EQ	14-May-2024	570.90	577.00	590.00	553.05	553.50	554.45	567.38	4603935	26121.79	112244	2149070	46.68
INDHOTEL	EQ	14-May-2024	557.40	559.95	566.60	556.20	563.85	564.55	563.14	2878223	16208.49	61893	1481049	51.46
INDIACEM	EQ	14-May-2024	205.75	207.55	211.50	205.00	210.20	210.05	208.97	1516916	3169.96	12033	404816	26.69
INDIAGLYCO	EQ	14-May-2024	778.45	782.35	786.00	777.30	783.70	782.70	781.21	28811	225.07	3278	13462	46.73
INDIAMART	EQ	14-May-2024	2646.40	2659.90	2659.90	2615.35	2631.50	2626.20	2626.56	181891	4777.47	16323	134095	73.72
INDIANB	EQ	14-May-2024	512.85	513.00	520.85	510.10	513.10	513.25	514.33	949939	4885.81	37903	443742	46.71
INDIANCARD	EQ	14-May-2024	272.15	270.00	279.00	266.10	270.25	272.65	272.84	3527	9.62	337	1893	53.67
INDIANHUME	EQ	14-May-2024	256.35	257.35	266.20	257.35	262.10	262.30	262.45	29660	77.84	2792	15147	51.07
INDIASHLTR	EQ	14-May-2024	582.15	582.80	591.00	577.50	582.40	588.05	585.23	38838	227.29	4147	20554	52.92
INDIFRA	SM	14-May-2024	36.15	35.65	37.95	35.65	37.95	37.95	36.50	6000	2.19	3	4000	66.67
INDIGO	EQ	14-May-2024	4082.00	4117.85	4174.00	4082.70	4155.00	4147.35	4128.85	682523	28180.36	55992	292657	42.88
INDIGOPNTS	EQ	14-May-2024	1370.15	1370.00	1379.05	1358.50	1360.00	1361.90	1367.05	16445	224.81	4420	6611	40.20
INDIGRID	IV	14-May-2024	135.96	135.96	137.04	135.10	136.50	136.48	136.34	200413	273.24	834	172727	86.19
INDNIPPON	EQ	14-May-2024	643.75	645.15	665.00	643.00	661.00	658.20	655.01	10717	70.20	1375	6713	62.64
INDOAMIN	EQ	14-May-2024	128.00	129.20	130.70	127.65	129.00	128.40	128.97	40020	51.61	1499	20178	50.42
INDOBORAX	EQ	14-May-2024	168.30	169.70	175.70	169.65	173.30	173.95	173.26	58392	101.17	4090	24793	42.46
INDOCO	EQ	14-May-2024	316.95	317.85	345.25	317.20	330.00	330.50	332.28	225085	747.92	12953	61784	27.45
INDORAMA	EQ	14-May-2024	41.60	41.65	42.80	41.65	42.80	42.50	42.44	60351	25.61	576	42020	69.63
INDOSTAR	EQ	14-May-2024	224.35	225.65	239.90	224.40	239.90	235.00	232.02	68370	158.63	1206	47748	69.84
INDOTECH	BE	14-May-2024	1456.25	1440.00	1479.90	1404.05	1429.00	1421.30	1443.95	19898	287.32	906	-	-
INDOTHAI	EQ	14-May-2024	326.45	327.35	327.35	313.20	321.00	320.00	319.50	5913	18.89	630	1957	33.10
INDOWIND	EQ	14-May-2024	21.00	21.20	22.05	21.15	22.05	22.05	21.65	110062	23.83	928	84103	76.41
INDRAMEDCO	EQ	14-May-2024	242.35	242.65	248.50	238.90	244.90	245.50	244.25	169411	413.79	8418	78180	46.15
INDSWFTLAB	EQ	14-May-2024	105.20	115.35	123.90	109.00	110.00	109.75	115.48	3178065	3670.18	25259	787108	24.77
INDSWFTLTD	BE	14-May-2024	21.65	21.30	21.30	21.25	21.25	21.25	21.29	19895	4.24	86	-	-
INDTERRAIN	EQ	14-May-2024	70.10	71.00	72.50	70.05	70.40	70.35	70.99	63890	45.36	527	26316	41.19
INDUSINDBK	EQ	14-May-2024	1404.55	1407.00	1429.35	1402.80	1420.95	1421.00	1417.33	1279355	18132.70	69778	690965	54.01
INDUSTOWER	EQ	14-May-2024	328.30	330.25	342.00	328.05	339.90	339.50	336.43	8910910	29979.28	84620	3694220	41.46
INFIBEAM	EQ	14-May-2024	31.85	31.80	32.65	31.50	32.60	32.45	32.30	13972130	4512.47	16176	4224621	30.24
INFINIUM	SM	14-May-2024	218.25	220.50	222.50	219.00	222.50	222.50	220.60	2500	5.52	5	2000	80.00
INFOBEAN	EQ	14-May-2024	418.00	411.00	425.65	408.50	412.30	411.75	415.50	39149	162.66	5729	11293	28.85
INFOLLION	SM	14-May-2024	210.00	210.10	210.10	208.15	208.50	208.50	209.24	19200	40.17	21	15200	79.17
INFOMEDIA	BE	14-May-2024	5.55	5.30	5.80	5.30	5.80	5.80	5.56	5663	0.32	21	-	-
INFRABEES	EQ	14-May-2024	860.64	862.63	871.73	860.64	869.98	868.39	866.90	14695	127.39	644	8487	57.75
INFRAIETF	EQ	14-May-2024	84.76	85.12	86.00	84.76	85.91	85.84	85.44	71495	61.08	771	31419	43.95
INFY	EQ	14-May-2024	1423.45	1426.40	1433.75	1418.05	1425.45	1424.70	1423.77	3463230	49308.27	137743	2356758	68.05
INGERRAND	EQ	14-May-2024	4309.15	4300.00	4556.95	4291.75	4512.30	4513.30	4491.72	31906	1433.13	8805	12249	38.39
INM	SM	14-May-2024	283.00	284.00	284.00	280.05	280.05	280.05	282.04	3600	10.15	6	3600	100.00
INNOVACAP	EQ	14-May-2024	460.90	462.75	473.60	460.65	472.55	468.90	467.09	29654	138.51	4225	20463	69.01
INNOVANA	SM	14-May-2024	565.10	579.50	598.00	579.50	598.00	598.00	588.59	800	4.71	4	800	100.00
INNOVATIVE	SM	14-May-2024	6.60	6.55	6.55	6.40	6.50	6.50	6.51	15000	0.98	5	15000	100.00
INOXGREEN	EQ	14-May-2024	118.55	119.00	124.45	119.00	122.90	123.80	122.33	951627	1164.09	9405	571823	60.09
INOXINDIA	EQ	14-May-2024	1285.20	1298.40	1300.00	1251.20	1280.50	1280.55	1282.35	386383	4954.78	27918	158401	41.00
INOXWIND	EQ	14-May-2024	553.75	559.70	570.00	550.80	567.70	565.95	562.80	806455	4538.71	18182	365608	45.34
INSECTICID	EQ	14-May-2024	550.95	559.20	566.50	553.05	561.00	562.90	559.77	8211	45.96	1033	4816	58.65
INSPIRE	SM	14-May-2024	44.15	44.15	44.15	43.00	43.50	43.75	43.63	10000	4.36	5	10000	100.00
INTELLECT	EQ	14-May-2024	880.90	882.80	888.65	875.35	880.00	880.20	881.40	277860	2449.07	17034	121605	43.76
INTENTECH	EQ	14-May-2024	126.65	127.00	134.15	125.30	129.55	129.80	130.36	151004	196.85	1835	95922	63.52
INTLCONV	EQ	14-May-2024	82.70	83.55	85.45	83.50	85.35	85.05	84.83	106299	90.17	2262	56870	53.50
INVENTURE	BE	14-May-2024	2.25	2.35	2.35	2.30	2.35	2.35	2.34	972816	22.77	824	-	-
IOB	EQ	14-May-2024	60.55	60.90	62.00	60.70	61.90	61.85	61.43	7968321	4895.17	20806	2033066	25.51
IOC	EQ	14-May-2024	158.20	158.20	160.70	157.05	159.75	159.35	158.91	17592865	27957.29	104544	6541710	37.18
IOLCP	EQ	14-May-2024	373.50	375.90	383.95	374.65	380.70	376.85	378.80	158417	600.08	10903	89147	56.27
IONEXCHANG	EQ	14-May-2024	510.80	514.80	540.00	514.05	530.65	533.75	528.87	204893	1083.62	20341	92491	45.14
IPCALAB	EQ	14-May-2024	1298.30	1300.05	1305.05	1280.00	1292.90	1289.95	1291.69	280228	3619.67	11790	192942	68.85
IPL	EQ	14-May-2024	225.80	227.05	242.20	226.35	241.00	239.70	234.45	1601333	3754.36	9437	836358	52.23
IRB	EQ	14-May-2024	63.95	64.25	66.00	63.60	65.95	65.85	65.14	13412522	8737.44	36182	4540541	33.85
IRBINVIT	IV	14-May-2024	66.40	66.60	66.90	65.95	66.49	66.34	66.48	1331023	884.92	2974	1289118	96.85
IRCON	EQ	14-May-2024	224.60	225.60	243.80	225.50	242.40	242.35	238.05	16359637	38944.22	128126	4438466	27.13
IRCTC	EQ	14-May-2024	990.15	994.25	1032.55	993.65	1027.05	1026.65	1018.94	2536531	25845.62	79701	639866	25.23
IREDA	EQ	14-May-2024	163.10	164.50	174.75	164.00	174.50	173.15	170.66	20644658	35231.37	123963	8329297	40.35
IRFC	EQ	14-May-2024	145.90	147.00	158.00	147.00	157.75	157.30	154.19	65039211	100282.71	260212	16797118	25.83
IRIS	EQ	14-May-2024	172.25	167.20	180.85	164.65	180.85	180.85	178.44	86077	153.60	865	44658	51.88
IRISDOREME	EQ	14-May-2024	87.40	88.00	88.90	81.20	81.80	81.60	84.18	249441	209.99	2904	149097	59.77
IRMENERGY	EQ	14-May-2024	560.55	568.95	572.45	553.05	557.90	555.90	559.23	48059	268.76	5005	22452	46.72
ISEC	EQ	14-May-2024	738.35	739.95	740.00	728.40	729.20	729.70	731.11	290185	2121.58	8342	157245	54.19
ISFT	EQ	14-May-2024	122.05	121.15	127.00	120.25	123.65	123.90	124.14	64243	79.75	984	32486	50.57
ISGEC	EQ	14-May-2024	998.90	1005.00	1031.10	996.45	1015.25	1021.35	1022.09	55958	571.94	6740	27258	48.71
ISHAN	SM	14-May-2024	2.10	2.00	2.10	2.00	2.10	2.10	2.03	624000	12.65	13	432000	69.23
ISMTLTD	EQ	14-May-2024	94.20	95.10	99.40	95.00	98.30	98.25	97.51	373814	364.50	3668	151975	40.66
IT	EQ	14-May-2024	34.92	34.62	35.29	34.62	35.15	35.12	35.00	62047	21.72	509	37672	60.72
ITALIANE	SM	14-May-2024	32.20	32.55	33.00	32.55	33.00	33.00	32.85	6000	1.97	3	4000	66.67
ITBEES	EQ	14-May-2024	35.11	35.30	35.43	34.97	35.16	35.11	35.14	5655632	1987.49	17510	3203757	56.65
ITC	EQ	14-May-2024	431.85	430.50	433.30	428.55	429.60	429.70	430.33	11000103	47336.93	172146	7885152	71.68
ITDC	EQ	14-May-2024	658.40	664.80	664.80	633.00	647.40	642.90	649.54	54985	357.15	3926	18634	33.89
ITDCEM	EQ	14-May-2024	365.00	367.90	386.90	367.90	383.50	384.10	378.60	708707	2683.18	22228	360444	50.86
ITETF	EQ	14-May-2024	33.37	33.88	33.88	33.26	33.51	33.51	33.43	27381	9.15	295	24918	91.00
ITETFADD	EQ	14-May-2024	33.43	33.43	33.67	33.21	33.66	33.46	33.43	11918	3.98	172	8141	68.31
ITI	EQ	14-May-2024	279.90	282.00	288.80	280.35	284.85	285.60	284.45	844807	2403.02	17926	175239	20.74
ITIETF	EQ	14-May-2024	35.01	35.48	35.48	34.88	35.25	35.12	35.08	190316	66.76	1299	129241	67.91
IVC	EQ	14-May-2024	11.15	11.15	11.75	11.00	11.70	11.65	11.44	754521	86.33	2239	410389	54.39
IVP	BE	14-May-2024	162.80	167.00	170.90	160.70	170.90	166.70	169.47	48975	83.00	182	-	-
IVZINGOLD	EQ	14-May-2024	6381.85	6379.05	6400.00	6351.00	6362.20	6392.55	6377.55	104	6.63	28	69	66.35
IWEL	BE	14-May-2024	6850.80	6993.00	7043.00	6851.00	6895.00	6873.65	6923.98	2290	158.56	505	-	-
IZMO	EQ	14-May-2024	297.45	302.40	317.00	300.55	306.60	309.80	309.92	65893	204.22	2349	27637	41.94
J&KBANK	EQ	14-May-2024	127.70	128.10	130.05	128.10	129.20	128.85	129.01	1523236	1965.05	10560	644993	42.34
JAGRAN	EQ	14-May-2024	95.50	95.20	97.20	95.20	96.50	96.60	96.43	85132	82.10	1660	45609	53.57
JAGSNPHARM	EQ	14-May-2024	324.65	324.20	331.95	322.65	323.00	324.25	327.25	8199	26.83	965	4235	51.65
JAIBALAJI	BE	14-May-2024	873.85	870.00	917.50	856.05	917.50	917.50	907.45	51279	465.33	889	-	-
JAICORPLTD	EQ	14-May-2024	287.50	288.90	298.95	287.80	295.40	295.60	293.72	364736	1071.30	5568	128548	35.24
JAIPURKURT	BE	14-May-2024	45.30	46.95	46.95	44.15	46.50	46.35	45.91	3497	1.61	59	-	-
JAMNAAUTO	EQ	14-May-2024	130.60	131.30	134.90	130.90	134.45	134.30	133.80	2195781	2937.93	23803	938618	42.75
JASH	EQ	14-May-2024	2115.70	2097.50	2275.00	2090.10	2202.00	2227.50	2159.73	105411	2276.60	13550	58772	55.76
JAYAGROGN	EQ	14-May-2024	235.65	236.90	241.20	234.55	240.00	238.85	238.42	9474	22.59	754	5395	56.95
JAYBARMARU	EQ	14-May-2024	109.75	107.05	110.00	106.75	108.35	108.20	108.06	205306	221.85	3833	110861	54.00
JAYNECOIND	EQ	14-May-2024	47.25	48.40	49.30	47.50	48.80	48.80	48.35	154677	74.79	975	79151	51.17
JAYSREETEA	EQ	14-May-2024	101.85	101.15	104.25	101.15	103.70	103.15	103.12	19239	19.84	244	13550	70.43
JBCHEPHARM	EQ	14-May-2024	1793.20	1791.95	1806.20	1784.15	1795.00	1797.25	1795.86	33972	610.09	5141	18538	54.57
JBMA	EQ	14-May-2024	1814.10	1816.70	1833.90	1798.25	1815.00	1814.90	1814.79	98640	1790.10	12733	42581	43.17
JCHAC	EQ	14-May-2024	1195.70	1195.70	1249.70	1188.05	1234.00	1228.55	1223.80	45638	558.52	7678	22728	49.80
JETAIRWAYS	BZ	14-May-2024	45.65	45.65	46.70	45.00	46.70	46.60	46.03	25797	11.88	329	-	-
JETFREIGHT	EQ	14-May-2024	13.35	13.65	13.80	13.20	13.55	13.35	13.51	53446	7.22	352	32629	61.05
JGCHEM	EQ	14-May-2024	240.10	241.95	249.95	238.00	242.35	244.50	242.96	161678	392.81	3439	94145	58.23
JHS	BE	14-May-2024	17.25	17.50	18.10	17.50	18.10	18.10	18.09	12960	2.35	38	-	-
JINDALPHOT	EQ	14-May-2024	609.45	611.50	627.05	606.75	626.00	623.35	619.96	6360	39.43	846	2726	42.86
JINDALPOLY	EQ	14-May-2024	509.95	512.50	517.85	499.95	512.20	508.15	511.30	33144	169.46	2628	13007	39.24
JINDALSAW	EQ	14-May-2024	524.10	528.30	549.90	527.25	548.60	546.75	542.56	1264301	6859.54	49194	778865	61.60
JINDALSTEL	EQ	14-May-2024	939.45	939.50	983.30	930.85	979.95	978.45	969.47	6840175	66313.30	184404	1413475	20.66
JINDRILL	EQ	14-May-2024	734.90	742.25	779.80	738.60	775.00	766.70	756.33	27322	206.64	2860	15560	56.95
JINDWORLD	EQ	14-May-2024	363.60	363.60	372.05	360.60	366.50	364.60	366.89	82634	303.18	6801	32773	39.66
JIOFIN	EQ	14-May-2024	341.35	344.00	353.70	342.20	353.40	352.45	349.43	19646171	68649.75	221550	7756920	39.48
JISLDVREQS	EQ	14-May-2024	34.15	34.15	35.80	34.15	34.55	34.65	35.19	172248	60.62	629	86292	50.10
JISLJALEQS	EQ	14-May-2024	68.05	68.80	70.75	67.55	68.30	68.15	69.32	12857098	8912.29	22809	4260228	33.14
JITFINFRA	BE	14-May-2024	766.15	765.95	797.00	744.00	785.00	785.40	780.59	11418	89.13	338	-	-
JIWANRAM	SM	14-May-2024	15.95	15.90	15.90	15.85	15.90	15.90	15.88	18000	2.86	3	18000	100.00
JKCEMENT	EQ	14-May-2024	3933.95	3958.00	3958.00	3860.00	3913.75	3921.70	3903.70	308225	12032.19	32252	224696	72.90
JKIL	EQ	14-May-2024	620.40	629.95	640.00	619.00	631.00	630.40	630.81	119542	754.09	9541	69274	57.95
JKLAKSHMI	EQ	14-May-2024	759.65	761.80	769.95	757.30	766.95	767.30	765.62	83406	638.57	6168	44280	53.09
JKPAPER	EQ	14-May-2024	354.75	354.75	358.85	352.80	355.75	355.40	355.28	344119	1222.58	21155	193015	56.09
JKTYRE	EQ	14-May-2024	380.50	383.60	387.75	380.00	386.00	384.15	383.54	407826	1564.17	18795	178874	43.86
JLHL	EQ	14-May-2024	1274.85	1287.80	1298.65	1246.10	1255.00	1253.60	1274.22	33464	426.40	6265	14080	42.08
JMA	BE	14-May-2024	96.05	97.75	100.00	94.75	98.05	98.10	98.68	15970	15.76	95	-	-
JMFINANCIL	EQ	14-May-2024	79.85	79.85	80.90	79.20	80.40	80.25	80.15	1466762	1175.68	7656	753235	51.35
JNKINDIA	EQ	14-May-2024	618.10	615.90	647.95	581.80	642.00	644.20	632.73	491404	3109.28	25364	196170	39.92
JOCIL	EQ	14-May-2024	178.30	182.30	185.00	179.15	183.75	183.80	181.87	7319	13.31	263	6291	85.95
JPASSOCIAT	EQ	14-May-2024	16.40	16.45	17.25	16.10	17.25	17.05	16.75	19309377	3234.13	11385	7895590	40.89
JPOLYINVST	EQ	14-May-2024	664.10	669.65	689.20	662.60	666.00	672.00	673.27	7937	53.44	2909	2898	36.51
JPPOWER	BE	14-May-2024	18.05	18.35	18.95	18.05	18.95	18.95	18.65	16067747	2997.00	23723	-	-
JSFB	EQ	14-May-2024	623.60	632.00	642.00	630.00	638.30	638.55	636.75	154211	981.94	4985	88093	57.12
JSL	EQ	14-May-2024	680.10	680.10	715.40	678.00	710.00	711.60	705.59	2516471	17755.93	147270	1249646	49.66
JSLL	ST	14-May-2024	1080.15	1060.00	1127.00	1060.00	1120.00	1121.40	1113.59	24840	276.62	114	24480	98.55
JSWENERGY	EQ	14-May-2024	574.40	577.85	603.85	573.05	601.00	599.70	592.36	6001660	35551.46	123286	2295214	38.24
JSWHL	EQ	14-May-2024	6112.95	6045.00	6252.20	6020.15	6178.00	6168.40	6164.37	5006	308.59	1739	1775	35.46
JSWINFRA	EQ	14-May-2024	249.00	250.85	259.95	249.05	259.00	259.00	256.05	5782890	14807.27	53651	3687300	63.76
JSWSTEEL	EQ	14-May-2024	860.60	864.15	884.95	861.20	881.00	881.50	877.60	2706050	23748.42	95644	1027379	37.97
JTEKTINDIA	EQ	14-May-2024	164.25	163.90	169.35	163.55	166.20	166.75	166.11	111345	184.95	3989	48963	43.97
JTLIND	EQ	14-May-2024	216.55	213.90	224.50	213.10	218.00	220.00	219.84	1266880	2785.06	18817	365430	28.84
JUBLFOOD	EQ	14-May-2024	472.40	471.20	476.35	462.70	472.60	474.00	470.74	1998478	9407.59	37852	988057	49.44
JUBLINDS	EQ	14-May-2024	1041.00	1058.95	1078.45	1042.00	1057.05	1065.00	1065.54	4528	48.25	565	3049	67.34
JUBLINGREA	EQ	14-May-2024	519.65	520.00	524.00	505.00	508.45	511.60	511.15	825120	4217.58	30561	176449	21.38
JUBLPHARMA	EQ	14-May-2024	687.95	688.00	702.00	679.90	687.95	688.20	690.79	234792	1621.93	21843	104909	44.68
JUNIORBEES	EQ	14-May-2024	685.45	706.00	706.00	664.90	696.05	695.24	692.63	183626	1271.85	5680	120916	65.85
JUNIPER	EQ	14-May-2024	461.05	461.45	468.70	461.45	465.00	466.05	465.66	59997	279.38	4776	35637	59.40
JUSTDIAL	EQ	14-May-2024	1006.60	1003.65	1018.95	980.30	996.90	1002.35	998.64	461138	4605.10	28693	121493	26.35
JWL	EQ	14-May-2024	483.45	487.95	520.80	483.45	492.50	490.05	501.55	6799214	34101.17	122587	1884741	27.72
JYOTHYLAB	EQ	14-May-2024	454.45	461.25	469.40	454.00	461.00	460.05	462.29	796727	3683.20	26871	340613	42.75
JYOTICNC	EQ	14-May-2024	832.80	858.00	874.40	849.00	874.40	873.20	871.16	494246	4305.69	9546	266872	54.00
JYOTISTRUC	BE	14-May-2024	25.50	26.75	26.75	25.45	26.35	25.80	26.44	7150837	1890.47	4223	-	-
K2INFRA	SM	14-May-2024	152.85	154.95	158.75	149.10	158.75	158.00	155.40	90000	139.86	73	67200	74.67
KABRAEXTRU	EQ	14-May-2024	369.35	373.35	384.00	371.55	379.25	379.30	377.90	73290	276.96	6559	27887	38.05
KAJARIACER	EQ	14-May-2024	1160.20	1160.20	1194.00	1157.00	1193.00	1190.80	1178.34	87877	1035.49	16344	43922	49.98
KAKATCEM	EQ	14-May-2024	207.30	210.10	214.60	207.35	211.15	211.15	210.54	3586	7.55	297	2197	61.27
KALAMANDIR	EQ	14-May-2024	183.20	183.20	188.35	182.70	183.00	183.20	184.80	247427	457.24	8646	154435	62.42
KALYANIFRG	EQ	14-May-2024	421.45	439.00	439.00	422.50	434.00	425.45	430.15	1641	7.06	178	856	52.16
KALYANKJIL	EQ	14-May-2024	400.10	400.00	403.50	393.30	397.85	397.30	395.90	1173903	4647.45	41339	655055	55.80
KAMATHOTEL	EQ	14-May-2024	257.85	260.00	262.80	257.15	258.00	258.60	260.20	42882	111.58	1157	29978	69.91
KAMDHENU	EQ	14-May-2024	502.50	503.40	527.60	503.40	526.95	525.15	526.31	300322	1580.64	13443	60451	20.13
KAMOPAINTS	EQ	14-May-2024	171.65	175.00	178.95	166.00	168.70	169.25	170.84	724453	1237.65	9276	307539	42.45
KANANIIND	BE	14-May-2024	3.55	3.65	3.70	3.60	3.70	3.70	3.69	945804	34.91	972	-	-
KANDARP	SM	14-May-2024	29.45	29.45	29.45	29.45	29.45	29.45	29.45	4000	1.18	1	4000	100.00
KANORICHEM	EQ	14-May-2024	116.65	116.75	118.00	114.15	115.20	115.40	116.20	24733	28.74	639	14839	60.00
KANPRPLA	EQ	14-May-2024	103.35	102.50	104.20	101.05	103.90	103.20	102.78	4778	4.91	331	930	19.46
KANSAINER	EQ	14-May-2024	270.25	272.20	277.15	271.40	274.80	274.55	273.79	291933	799.28	11159	138602	47.48
KAPSTON	EQ	14-May-2024	333.40	350.00	366.70	350.00	366.70	366.70	364.89	24834	90.62	334	11760	47.35
KARMAENG	BE	14-May-2024	70.15	70.20	71.55	70.00	71.55	71.55	70.17	3228	2.27	26	-	-
KARNIKA	SM	14-May-2024	299.75	300.00	304.45	295.00	304.45	299.95	298.60	5200	15.53	10	4800	92.31
KARURVYSYA	EQ	14-May-2024	187.20	189.15	194.50	189.00	193.95	193.75	192.45	1711107	3293.00	24163	723990	42.31
KAUSHALYA	EQ	14-May-2024	719.90	701.60	717.45	691.00	697.00	699.80	703.82	494	3.48	228	276	55.87
KAVVERITEL	EQ	14-May-2024	17.15	16.40	16.70	16.30	16.30	16.30	16.37	152592	24.98	360	98894	64.81
KAYA	EQ	14-May-2024	353.35	349.75	355.95	336.55	340.00	341.35	342.40	22905	78.43	922	17051	74.44
KAYNES	EQ	14-May-2024	2465.65	2484.80	2573.00	2455.80	2560.00	2549.85	2529.21	161050	4073.29	27304	116463	72.31
KBCGLOBAL	EQ	14-May-2024	1.90	1.85	1.90	1.85	1.90	1.90	1.88	2067983	38.89	2406	879836	42.55
KCEIL	SM	14-May-2024	314.50	316.80	326.00	299.00	303.55	303.65	313.89	113500	356.26	191	77000	67.84
KCK	SM	14-May-2024	115.50	116.00	121.00	116.00	120.70	120.70	119.23	6000	7.15	3	6000	100.00
KCP	EQ	14-May-2024	162.40	161.95	168.15	161.65	164.85	165.60	165.04	375456	619.67	9665	129535	34.50
KCPSUGIND	EQ	14-May-2024	35.30	35.50	36.25	35.45	35.70	35.65	35.85	227787	81.65	1588	132114	58.00
KDDL	EQ	14-May-2024	2459.10	2480.00	2630.05	2466.40	2580.00	2594.85	2563.27	20771	532.42	5756	9893	47.63
KDL	SM	14-May-2024	873.00	874.00	914.80	840.00	913.95	910.50	878.10	18700	164.20	138	10800	57.75
KEC	EQ	14-May-2024	717.15	724.25	724.25	717.00	719.65	719.90	719.69	139756	1005.81	9965	87080	62.31
KECL	EQ	14-May-2024	183.35	184.55	185.70	177.05	178.60	179.25	180.74	992428	1793.75	9506	353554	35.63
KEI	EQ	14-May-2024	3905.05	3895.20	4084.40	3883.85	4052.90	4066.55	4017.85	348261	13992.59	37138	171950	49.37
KEL	SM	14-May-2024	148.30	148.00	166.00	148.00	156.00	157.10	155.84	39600	61.71	27	33600	84.85
KELLTONTEC	EQ	14-May-2024	94.50	95.00	96.85	94.30	96.60	96.25	95.60	267439	255.67	3836	124719	46.63
KERNEX	EQ	14-May-2024	477.30	479.95	480.25	459.95	469.90	466.50	468.94	22245	104.32	1283	13032	58.58
KESORAMIND	EQ	14-May-2024	176.50	176.50	183.00	176.10	177.10	177.75	177.85	428199	761.56	2259	276933	64.67
KEYFINSERV	BE	14-May-2024	166.90	169.65	171.50	160.30	169.85	168.30	168.23	1044	1.76	42	-	-
KFINTECH	EQ	14-May-2024	750.80	751.90	776.00	750.80	774.00	769.40	762.72	159622	1217.47	13784	80944	50.71
KHADIM	EQ	14-May-2024	359.80	355.00	361.05	349.00	352.00	353.20	352.69	17760	62.64	1417	8398	47.29
KHAICHEM	EQ	14-May-2024	69.90	70.00	70.50	68.55	69.20	69.35	69.44	105937	73.56	1014	62146	58.66
KHAITANLTD	EQ	14-May-2024	66.60	64.95	66.60	64.90	66.60	66.35	66.05	1139	0.75	43	725	63.65
KHANDSE	EQ	14-May-2024	27.90	28.60	28.60	27.45	27.95	27.60	27.64	6969	1.93	44	5278	75.74
KHFM	SM	14-May-2024	78.85	76.00	81.05	76.00	80.65	80.65	78.58	21700	17.05	7	9300	42.86
KICL	EQ	14-May-2024	4202.65	4145.00	4345.60	4145.00	4294.00	4303.80	4286.88	4726	202.60	2167	2294	48.54
KILITCH	EQ	14-May-2024	327.65	334.85	344.00	328.05	344.00	344.00	340.54	6738	22.95	261	4449	66.03
KIMS	EQ	14-May-2024	1970.25	1985.95	1985.95	1940.15	1950.00	1952.85	1955.77	33921	663.42	5443	19859	58.54
KINGFA	EQ	14-May-2024	1989.15	1999.10	2005.10	1972.05	1973.05	1976.00	1982.13	1725	34.19	603	801	46.43
KIOCL	EQ	14-May-2024	409.45	410.80	423.70	407.05	418.00	418.25	415.02	152048	631.03	10627	50632	33.30
KIRIINDUS	EQ	14-May-2024	317.55	319.40	323.20	308.80	319.50	318.15	314.94	311545	981.19	12594	172902	55.50
KIRLOSBROS	EQ	14-May-2024	1424.80	1432.15	1565.00	1415.75	1551.00	1532.90	1496.95	713934	10687.21	57964	192712	26.99
KIRLOSENG	EQ	14-May-2024	1102.25	1108.00	1149.90	1105.65	1135.10	1141.75	1130.03	655452	7406.79	44475	339502	51.80
KIRLOSIND	EQ	14-May-2024	5503.30	5475.00	5899.00	5475.00	5779.00	5835.65	5711.28	15201	868.17	5593	6043	39.75
KIRLPNU	EQ	14-May-2024	1059.55	1059.55	1070.00	1037.00	1047.95	1056.65	1058.75	159719	1691.03	6508	116564	72.98
KITEX	EQ	14-May-2024	196.80	195.90	202.55	195.90	202.25	201.15	200.11	73108	146.29	3972	31173	42.64
KKCL	EQ	14-May-2024	641.45	645.95	669.35	637.95	659.90	660.15	653.67	24629	160.99	2870	15021	60.99
KLL	SM	14-May-2024	97.65	98.95	98.95	95.05	95.70	96.45	97.29	46400	45.14	29	35200	75.86
KMSUGAR	EQ	14-May-2024	37.50	38.70	40.00	37.55	38.15	38.05	38.20	437404	167.07	2432	196497	44.92
KNAGRI	SM	14-May-2024	123.00	124.00	125.40	124.00	125.40	125.40	124.47	2400	2.99	3	2400	100.00
KNRCON	EQ	14-May-2024	245.75	245.00	255.90	245.00	253.60	254.50	251.86	431779	1087.49	9837	232609	53.87
KODYTECH	SM	14-May-2024	1203.40	1239.00	1263.55	1234.00	1263.55	1263.55	1259.25	16700	210.30	95	11200	67.07
KOHINOOR	EQ	14-May-2024	39.50	40.50	40.70	39.50	40.05	39.95	40.00	61682	24.67	760	34332	55.66
KOKUYOCMLN	EQ	14-May-2024	160.10	158.35	168.00	158.35	161.85	162.35	163.83	771009	1263.15	18621	220670	28.62
KOLTEPATIL	EQ	14-May-2024	486.95	486.95	504.45	486.90	502.10	501.05	496.71	94230	468.05	8502	39736	42.17
KONSTELEC	SM	14-May-2024	268.00	241.20	241.20	241.20	241.20	241.20	241.20	50000	120.60	43	50000	100.00
KONTOR	SM	14-May-2024	84.70	85.00	85.00	82.25	84.00	84.00	83.75	3600	3.02	3	3600	100.00
KOPRAN	EQ	14-May-2024	238.90	240.00	255.00	240.00	247.15	247.80	249.59	594785	1484.54	15146	284908	47.90
KORE	SM	14-May-2024	427.15	447.50	447.50	420.00	420.10	420.10	425.30	11000	46.78	22	8000	72.73
KOTAKBANK	EQ	14-May-2024	1641.20	1642.00	1650.00	1632.50	1646.00	1646.30	1644.98	4282026	70438.65	139089	3158677	73.77
KOTARISUG	EQ	14-May-2024	56.95	57.35	59.00	57.35	58.95	58.60	58.45	124390	72.71	1522	56557	45.47
KOTHARIPET	EQ	14-May-2024	124.65	125.80	129.35	125.15	127.35	128.05	126.95	50235	63.77	1164	30890	61.49
KOTHARIPRO	EQ	14-May-2024	124.40	126.85	127.90	125.00	126.75	127.05	126.53	2674	3.38	202	1555	58.15
KOTYARK	SM	14-May-2024	1326.20	1400.00	1470.10	1380.25	1429.00	1446.60	1423.48	136600	1944.47	1063	83200	60.91
KPIGREEN	EQ	14-May-2024	1789.70	1800.00	1879.15	1800.00	1879.15	1879.15	1859.47	277568	5161.31	14715	145312	52.35
KPIL	EQ	14-May-2024	1156.00	1160.00	1195.00	1154.15	1157.25	1157.15	1166.92	200601	2340.86	25168	115508	57.58
KPITTECH	EQ	14-May-2024	1442.40	1449.90	1510.05	1437.15	1498.00	1497.45	1471.54	665046	9786.40	35908	369710	55.59
KPRMILL	EQ	14-May-2024	805.10	804.20	835.95	795.60	813.50	813.55	806.77	993536	8015.59	20349	710806	71.54
KRBL	EQ	14-May-2024	276.05	275.55	284.00	275.55	280.20	280.05	280.11	1201952	3366.83	18590	797039	66.31
KREBSBIO	EQ	14-May-2024	67.45	67.00	69.70	66.85	67.85	68.15	67.89	5511	3.74	123	3943	71.55
KRIDHANINF	BE	14-May-2024	3.90	3.90	4.05	3.80	4.05	4.05	4.03	50136	2.02	89	-	-
KRISHANA	EQ	14-May-2024	225.05	224.95	224.95	218.00	218.45	218.95	220.10	19065	41.96	1019	12527	65.71
KRISHCA	SM	14-May-2024	221.00	222.00	239.95	216.05	237.00	237.00	230.24	35000	80.58	59	24500	70.00
KRISHNADEF	SM	14-May-2024	409.90	415.00	423.85	412.50	417.00	415.50	417.27	10500	43.81	21	8500	80.95
KRITI	EQ	14-May-2024	113.90	114.90	117.90	112.00	113.85	112.60	113.97	69610	79.33	1836	38926	55.92
KRITIKA	BE	14-May-2024	22.70	22.25	22.25	22.25	22.25	22.25	22.25	21276	4.73	249	-	-
KRITINUT	EQ	14-May-2024	102.05	104.00	104.00	100.45	101.70	101.80	101.65	30768	31.28	848	13021	42.32
KRSNAA	EQ	14-May-2024	585.35	588.30	597.95	584.05	587.00	587.30	590.86	31624	186.85	2196	20579	65.07
KRYSTAL	EQ	14-May-2024	699.55	701.95	718.25	696.05	715.00	715.75	709.10	37308	264.55	3266	14619	39.18
KSB	EQ	14-May-2024	4562.10	4573.55	4621.50	4475.10	4580.00	4573.10	4545.11	17571	798.62	4979	7761	44.17
KSCL	EQ	14-May-2024	850.65	850.00	879.95	848.20	853.00	851.40	853.08	74517	635.69	4682	39605	53.15
KSHITIJPOL	BE	14-May-2024	5.50	5.50	5.75	5.35	5.65	5.65	5.56	78486	4.36	234	-	-
KSL	EQ	14-May-2024	837.10	837.10	841.00	821.00	830.00	825.35	831.58	33192	276.02	4043	17207	51.84
KSOLVES	EQ	14-May-2024	1083.65	1097.25	1135.00	1085.40	1120.10	1122.10	1104.41	35580	392.95	5667	21922	61.61
KTKBANK	EQ	14-May-2024	220.10	220.50	224.90	220.20	223.15	223.15	222.68	728737	1622.72	14421	383377	52.61
KTL	SM	14-May-2024	48.50	48.70	49.90	48.55	48.55	48.55	49.06	54000	26.49	15	36000	66.67
KUANTUM	EQ	14-May-2024	149.80	149.70	154.50	148.60	154.50	153.65	152.06	78580	119.49	2867	45645	58.09
LAGNAM	BE	14-May-2024	140.80	138.00	138.00	138.00	138.00	138.00	138.00	1164	1.61	35	-	-
LAKPRE	BZ	14-May-2024	4.25	4.25	4.25	4.25	4.25	4.25	4.25	401	0.02	1	-	-
LAL	EQ	14-May-2024	22.05	21.90	23.15	20.95	23.15	23.15	21.79	168437	36.70	841	102412	60.80
LALPATHLAB	EQ	14-May-2024	2494.30	2490.80	2518.00	2443.00	2485.00	2491.60	2480.74	341588	8473.91	28225	130927	38.33
LAMBODHARA	EQ	14-May-2024	145.70	147.70	149.00	145.50	148.00	147.95	147.22	5280	7.77	661	2054	38.90
LANCORHOL	EQ	14-May-2024	45.20	46.10	47.45	44.20	44.80	45.00	45.99	218739	100.59	763	84021	38.41
LANDMARK	EQ	14-May-2024	730.10	733.00	742.00	720.00	741.95	738.05	728.04	116509	848.23	19374	73724	63.28
LAOPALA	EQ	14-May-2024	308.80	309.35	321.60	309.35	320.00	318.25	317.42	126048	400.10	9514	70883	56.23
LASA	EQ	14-May-2024	23.90	24.50	24.50	23.90	23.95	23.95	24.01	14726	3.54	188	7944	53.95
LATENTVIEW	BE	14-May-2024	459.45	461.00	481.90	460.50	469.00	468.20	469.09	185966	872.36	4759	-	-
LATTEYS	BE	14-May-2024	15.40	15.10	15.60	14.65	15.05	14.95	14.84	55074	8.17	334	-	-
LAURUSLABS	EQ	14-May-2024	433.00	437.30	437.30	429.00	435.00	433.80	433.26	436385	1890.67	10942	133709	30.64
LAWSIKHO	SM	14-May-2024	314.40	322.00	332.70	310.10	318.00	315.80	321.92	132000	424.94	197	87000	65.91
LAXMICOT	EQ	14-May-2024	32.30	32.60	33.35	32.25	32.40	32.55	32.72	43302	14.17	308	19856	45.85
LAXMIMACH	EQ	14-May-2024	16307.20	16281.75	16574.90	16275.10	16416.85	16460.25	16418.26	3381	555.10	1373	1678	49.63
LCCINFOTEC	BE	14-May-2024	1.90	1.95	1.95	1.95	1.95	1.95	1.95	11125	0.22	40	-	-
LEMERITE	SM	14-May-2024	77.90	79.50	79.50	77.50	78.95	78.85	78.11	190400	148.72	47	136000	71.43
LEMONTREE	EQ	14-May-2024	140.25	141.75	146.50	141.35	144.50	144.55	144.12	3136880	4520.79	30799	1367295	43.59
LEXUS	EQ	14-May-2024	42.35	42.30	43.80	41.70	42.75	42.80	42.41	30513	12.94	278	22432	73.52
LFIC	BE	14-May-2024	173.20	173.20	181.50	170.00	174.00	174.20	177.86	2118	3.77	53	-	-
LGBBROSLTD	EQ	14-May-2024	1260.65	1273.25	1297.95	1259.60	1296.50	1294.75	1283.55	14108	181.08	2679	7666	54.34
LGBFORGE	EQ	14-May-2024	9.80	10.00	10.50	9.85	10.45	10.35	10.15	249769	25.35	435	164226	65.75
LGHL	BE	14-May-2024	282.00	267.90	292.60	267.90	292.60	284.55	269.55	518	1.40	40	-	-
LIBAS	EQ	14-May-2024	18.95	19.40	19.40	18.75	19.00	18.95	19.02	41596	7.91	225	26458	63.61
LIBERTSHOE	EQ	14-May-2024	326.10	326.65	331.70	324.20	330.85	329.95	329.21	51533	169.65	1609	34518	66.98
LICHSGFIN	EQ	14-May-2024	625.05	624.00	638.70	612.20	633.00	633.75	624.55	2703123	16882.34	75145	935853	34.62
LICI	EQ	14-May-2024	891.70	896.65	936.35	896.00	934.10	931.00	918.24	1922026	17648.74	57485	794891	41.36
LICMFGOLD	EQ	14-May-2024	6615.40	6612.75	6615.35	6560.00	6583.75	6594.65	6588.80	100	6.59	47	57	57.00
LICNETFGSC	EQ	14-May-2024	25.12	25.15	25.34	25.15	25.18	25.19	25.19	4018	1.01	74	2752	68.49
LICNETFN50	EQ	14-May-2024	241.18	245.79	245.79	240.49	241.61	241.62	241.62	3085	7.45	58	2918	94.59
LICNETFSEN	EQ	14-May-2024	801.86	797.00	813.08	795.65	811.26	803.45	800.16	13	0.10	7	6	46.15
LICNFNHGP	EQ	14-May-2024	250.83	246.87	252.32	245.00	250.20	247.08	248.06	1033	2.56	93	520	50.34
LICNMID100	EQ	14-May-2024	49.61	50.97	50.97	49.13	49.97	49.97	49.84	1701	0.85	61	1206	70.90
LIKHITHA	EQ	14-May-2024	362.55	364.00	377.70	356.05	369.00	369.20	368.07	343390	1263.91	6588	163370	47.58
LINC	EQ	14-May-2024	560.30	565.85	574.25	561.15	562.10	564.20	567.37	5709	32.39	926	2914	51.04
LINCOLN	EQ	14-May-2024	568.55	571.35	587.50	571.35	587.00	585.95	583.31	22346	130.35	2924	11896	53.24
LINDEINDIA	EQ	14-May-2024	7928.70	7957.00	8377.00	7872.65	8258.05	8281.90	8166.40	86998	7104.60	18309	30486	35.04
LIQUID	EQ	14-May-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	999.99	48164	481.64	110	22747	47.23
LIQUID1	EQ	14-May-2024	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	38655	386.55	18	21475	55.56
LIQUIDADD	EQ	14-May-2024	1009.26	1009.42	1009.44	1009.42	1009.42	1009.42	1009.43	827129	8349.27	533	498967	60.33
LIQUIDBEES	EQ	14-May-2024	999.99	1000.65	1000.65	999.45	1000.01	999.99	1000.00	2432484	24324.82	5769	1705264	70.10
LIQUIDCASE	EQ	14-May-2024	102.14	102.17	102.17	102.15	102.17	102.16	102.17	4076066	4164.38	2728	3694643	90.64
LIQUIDETF	EQ	14-May-2024	1000.00	1000.00	1002.00	999.99	1000.00	999.99	1000.00	1437902	14379.01	524	1278846	88.94
LIQUIDIETF	EQ	14-May-2024	999.99	1000.00	1002.65	999.99	1000.00	999.99	1000.00	1519267	15192.68	1091	1265907	83.32
LIQUIDSBI	EQ	14-May-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	3585	35.85	16	2222	61.98
LLOYDS	SM	14-May-2024	132.00	132.00	132.00	128.50	128.50	128.50	129.09	6000	7.75	6	6000	100.00
LLOYDSENGG	EQ	14-May-2024	60.00	60.35	62.95	60.10	62.65	62.65	61.51	5668259	3486.35	14239	1655023	29.20
LLOYDSME	EQ	14-May-2024	700.55	697.60	709.00	691.05	691.20	698.20	701.90	264445	1856.15	17517	160317	60.62
LODHA	EQ	14-May-2024	1142.55	1143.35	1192.65	1143.35	1164.70	1164.30	1174.33	1328849	15605.12	47216	878905	66.14
LOKESHMACH	BE	14-May-2024	444.10	447.40	454.90	431.00	431.00	435.10	440.78	18555	81.79	385	-	-
LORDSCHLO	BE	14-May-2024	120.00	125.00	125.00	119.00	123.80	122.65	121.42	4095	4.97	67	-	-
LOTUSEYE	BE	14-May-2024	60.90	60.90	62.25	59.50	61.50	60.90	61.10	15696	9.59	133	-	-
LOVABLE	EQ	14-May-2024	122.75	123.95	127.05	122.45	125.90	125.70	125.13	8870	11.10	530	3679	41.48
LOWVOL	EQ	14-May-2024	180.71	180.36	181.83	180.36	181.58	181.57	181.28	802	1.45	32	781	97.38
LOWVOL1	EQ	14-May-2024	18.23	18.59	18.59	18.24	18.51	18.44	18.44	64992	11.98	151	40498	62.31
LOWVOLIETF	EQ	14-May-2024	19.45	20.05	20.05	19.31	19.54	19.49	19.55	1327294	259.43	1211	1182587	89.10
LOYALTEX	EQ	14-May-2024	571.15	570.00	586.05	562.00	570.00	572.15	570.35	750	4.28	166	509	67.87
LPDC	EQ	14-May-2024	9.40	9.75	9.75	9.30	9.40	9.40	9.48	66961	6.35	447	43423	64.85
LT	EQ	14-May-2024	3293.85	3300.00	3384.90	3293.40	3375.00	3379.45	3348.66	2870328	96117.47	176256	1843187	64.22
LTF	EQ	14-May-2024	157.20	157.20	158.05	155.40	157.45	157.40	156.80	2714284	4255.91	30682	1293475	47.65
LTFOODS	EQ	14-May-2024	212.35	212.00	223.80	212.00	222.55	222.30	219.69	1238913	2721.77	28086	781617	63.09
LTGILTBEES	EQ	14-May-2024	25.61	25.64	25.64	25.58	25.61	25.61	25.61	659418	168.88	478	558482	84.69
LTIM	EQ	14-May-2024	4593.55	4599.85	4670.05	4589.95	4636.70	4634.85	4635.14	156781	7267.01	24844	75460	48.13
LTTS	EQ	14-May-2024	4413.80	4448.00	4498.00	4405.00	4470.10	4481.20	4463.57	101922	4549.36	15534	33258	32.63
LUMAXIND	EQ	14-May-2024	2509.80	2505.45	2575.00	2500.10	2512.00	2530.60	2544.98	5261	133.89	1381	2988	56.80
LUMAXTECH	EQ	14-May-2024	463.60	465.80	472.70	463.65	470.15	469.55	468.89	65752	308.31	6033	42195	64.17
LUPIN	EQ	14-May-2024	1688.60	1670.25	1683.55	1630.00	1634.00	1637.15	1645.52	1028097	16917.54	52829	518120	50.40
LUXIND	EQ	14-May-2024	1457.55	1457.60	1504.75	1455.00	1493.00	1494.00	1480.25	67178	994.40	7988	32052	47.71
LXCHEM	EQ	14-May-2024	233.15	234.45	238.60	230.60	235.90	236.50	234.96	309186	726.45	9796	131539	42.54
LYKALABS	EQ	14-May-2024	114.70	113.20	116.05	113.15	114.40	114.00	114.42	47070	53.86	917	30328	64.43
LYPSAGEMS	EQ	14-May-2024	6.05	6.10	6.15	5.90	5.95	5.95	6.02	69511	4.18	191	52827	76.00
M&M	EQ	14-May-2024	2184.25	2175.00	2280.35	2175.00	2271.80	2269.90	2252.95	3830189	86292.24	233647	1919453	50.11
M&MFIN	EQ	14-May-2024	263.75	263.70	265.25	260.05	263.00	263.75	263.07	2678174	7045.43	19085	1105602	41.28
M&MFIN	N3	14-May-2024	1990.00	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	50	0.99	1	50	100.00
MAANALU	EQ	14-May-2024	142.50	142.15	146.35	141.00	143.95	143.55	143.66	75102	107.89	2311	34332	45.71
MACPOWER	EQ	14-May-2024	1325.05	1300.00	1348.20	1293.10	1325.00	1307.55	1311.65	12568	164.85	975	9349	74.39
MADHAV	BE	14-May-2024	39.45	39.40	40.25	38.85	40.00	40.05	39.75	4390	1.75	60	-	-
MADHAVBAUG	SM	14-May-2024	184.00	184.00	188.00	183.05	186.00	186.00	186.11	4000	7.44	9	3600	90.00
MADHUCON	BE	14-May-2024	9.60	9.55	10.00	9.40	9.90	9.65	9.60	56202	5.39	118	-	-
MADHUSUDAN	SM	14-May-2024	154.15	154.15	157.80	147.50	148.55	150.40	151.94	143000	217.28	143	105000	73.43
MADRASFERT	EQ	14-May-2024	83.70	84.00	87.95	83.30	86.15	86.05	85.45	245249	209.56	3208	66006	26.91
MAFANG	EQ	14-May-2024	94.73	94.73	96.44	93.50	95.05	94.99	95.00	507992	482.61	7544	295737	58.22
MAGADSUGAR	EQ	14-May-2024	698.00	715.00	725.00	693.00	708.05	710.70	710.80	53757	382.11	3299	27010	50.24
MAGNUM	EQ	14-May-2024	61.20	62.75	62.75	60.85	60.85	61.30	61.54	146124	89.93	792	112153	76.75
MAGSON	SM	14-May-2024	93.00	99.90	99.90	99.90	99.90	99.90	99.90	2000	2.00	1	2000	100.00
MAHABANK	EQ	14-May-2024	62.50	62.75	64.55	62.65	64.50	64.35	63.83	13144263	8390.21	27703	2976215	22.64
MAHAPEXLTD	EQ	14-May-2024	126.55	128.05	132.90	128.05	132.45	131.35	131.87	11770	15.52	153	11075	94.10
MAHASTEEL	EQ	14-May-2024	118.05	120.05	122.50	113.95	115.05	114.70	116.25	33047	38.42	541	21871	66.18
MAHEPC	EQ	14-May-2024	137.70	139.85	141.05	136.00	137.25	137.65	138.06	49705	68.62	1654	21200	42.65
MAHESHWARI	EQ	14-May-2024	65.80	65.75	67.10	65.25	66.45	66.20	66.40	5941	3.94	109	3235	54.45
MAHKTECH	EQ	14-May-2024	14.42	14.42	14.71	14.41	14.71	14.67	14.62	2559810	374.18	2982	2110124	82.43
MAHLIFE	EQ	14-May-2024	604.65	607.65	618.80	602.80	605.00	605.30	609.28	259470	1580.90	12684	187175	72.14
MAHLOG	EQ	14-May-2024	430.00	428.10	443.00	428.10	438.10	441.15	436.60	122239	533.69	11372	62092	50.80
MAHSCOOTER	EQ	14-May-2024	7591.60	7591.00	7750.00	7476.85	7650.05	7644.55	7649.83	4505	344.62	1993	2795	62.04
MAHSEAMLES	EQ	14-May-2024	799.50	805.00	815.30	798.55	803.85	802.45	806.28	194613	1569.13	15659	124905	64.18
MAITHANALL	EQ	14-May-2024	1216.80	1224.90	1274.15	1220.05	1258.80	1256.75	1247.53	62959	785.43	8586	30471	48.40
MAITREYA	SM	14-May-2024	170.25	170.00	173.00	170.00	173.00	173.00	171.67	2400	4.12	3	2400	100.00
MAKEINDIA	EQ	14-May-2024	131.51	135.45	135.45	129.09	132.82	133.05	132.66	51209	67.94	473	36137	70.57
MAL	SM	14-May-2024	41.55	42.45	42.45	41.10	41.15	41.15	41.66	8000	3.33	5	3200	40.00
MALLCOM	EQ	14-May-2024	1012.80	1015.70	1040.00	1009.55	1020.45	1022.50	1017.56	1344	13.68	249	1023	76.12
MALUPAPER	BE	14-May-2024	36.60	36.60	38.25	36.60	38.20	37.90	37.43	9201	3.44	78	-	-
MANAKALUCO	BE	14-May-2024	24.45	24.45	25.65	24.35	25.65	25.65	25.24	28175	7.11	266	-	-
MANAKCOAT	BE	14-May-2024	53.45	54.90	55.20	53.75	55.00	54.80	54.62	94228	51.47	374	-	-
MANAKSIA	EQ	14-May-2024	106.05	106.10	109.00	102.40	106.00	106.70	106.04	137961	146.29	2238	73246	53.09
MANAKSTEEL	BE	14-May-2024	54.65	57.35	57.35	57.35	57.35	57.35	57.35	6564	3.76	60	-	-
MANALIPETC	EQ	14-May-2024	71.35	72.50	76.40	72.10	75.65	75.65	74.71	1053380	787.03	6672	428571	40.69
MANAPPURAM	EQ	14-May-2024	173.55	175.00	178.40	174.05	175.90	175.80	176.00	4470546	7868.10	30746	1588035	35.52
MANGALAM	EQ	14-May-2024	95.95	98.85	98.90	96.85	97.30	97.50	97.52	10663	10.40	335	6302	59.10
MANGCHEFER	EQ	14-May-2024	105.65	106.40	110.55	106.40	107.25	108.15	108.11	192261	207.86	2403	117521	61.13
MANGLMCEM	EQ	14-May-2024	863.45	864.05	886.95	864.00	878.00	878.25	877.66	35028	307.43	5128	20655	58.97
MANINDS	EQ	14-May-2024	361.45	363.50	379.50	357.10	379.50	379.50	369.98	168326	622.78	2008	120017	71.30
MANINFRA	EQ	14-May-2024	202.60	201.40	207.50	201.40	206.50	204.55	205.36	454399	933.16	12299	230559	50.74
MANKIND	EQ	14-May-2024	2179.50	2205.00	2278.90	2201.00	2248.00	2248.75	2249.54	402102	9045.45	42608	236699	58.87
MANOMAY	EQ	14-May-2024	177.20	186.70	189.95	180.00	180.00	181.85	185.30	6982	12.94	211	5521	79.07
MANORAMA	BE	14-May-2024	576.00	573.95	577.40	547.20	558.00	552.55	552.96	131763	728.60	1842	-	-
MANORG	BE	14-May-2024	359.35	356.60	377.20	356.50	366.05	372.20	369.33	7897	29.17	211	-	-
MANUGRAPH	EQ	14-May-2024	22.65	22.55	23.15	22.40	22.60	22.70	22.64	16213	3.67	115	8289	51.13
MANYAVAR	EQ	14-May-2024	994.40	996.00	1015.00	984.15	1013.05	1010.45	1003.57	558721	5607.14	25302	446585	79.93
MAPMYINDIA	EQ	14-May-2024	1915.00	1930.00	2036.05	1924.90	2005.00	2005.05	2002.18	426094	8531.15	47280	107707	25.28
MARALOVER	EQ	14-May-2024	73.50	73.50	74.05	71.10	72.70	72.70	72.56	31218	22.65	337	19367	62.04
MARATHON	EQ	14-May-2024	413.20	417.00	431.65	412.50	414.10	414.70	418.48	17618	73.73	2340	9779	55.51
MARCO	SM	14-May-2024	46.00	45.55	47.85	45.55	46.00	46.15	46.67	30000	14.00	10	18000	60.00
MARICO	EQ	14-May-2024	594.55	593.95	612.40	585.75	600.00	600.25	601.22	4911104	29526.43	89361	2248228	45.78
MARINE	EQ	14-May-2024	94.35	98.00	98.90	95.00	95.80	95.55	97.05	202770	196.78	1558	131665	64.93
MARINETRAN	SM	14-May-2024	30.45	30.95	30.95	30.05	30.25	30.20	30.61	28000	8.57	7	24000	85.71
MARKSANS	EQ	14-May-2024	156.00	156.90	159.25	155.55	159.05	158.65	157.94	556370	878.73	12765	293641	52.78
MARSHALL	BE	14-May-2024	25.20	24.20	26.45	23.95	26.25	25.80	24.76	94711	23.45	285	-	-
MARUTI	EQ	14-May-2024	12673.85	12673.85	12840.00	12651.40	12799.35	12814.20	12794.63	331037	42354.96	61842	180779	54.61
MASFIN	EQ	14-May-2024	284.05	286.00	292.95	282.05	287.00	286.00	286.31	71519	204.77	5232	37838	52.91
MASPTOP50	EQ	14-May-2024	43.19	42.77	43.49	42.58	43.42	43.37	43.16	143570	61.97	947	96519	67.23
MASTEK	EQ	14-May-2024	2317.45	2318.00	2361.90	2281.00	2323.90	2315.70	2306.61	71305	1644.73	12144	37196	52.16
MASTER	SM	14-May-2024	148.00	147.50	155.00	147.50	153.00	153.00	152.50	5000	7.63	5	5000	100.00
MATRIMONY	EQ	14-May-2024	541.25	534.25	560.35	522.30	528.50	528.10	535.91	76037	407.49	5650	28133	37.00
MAWANASUG	EQ	14-May-2024	91.25	92.00	93.15	91.05	92.35	92.45	92.30	29589	27.31	668	15035	50.81
MAXESTATES	EQ	14-May-2024	342.55	342.55	354.70	342.55	346.95	347.05	348.83	64547	225.16	6091	28280	43.81
MAXHEALTH	EQ	14-May-2024	800.55	808.00	829.85	801.20	819.95	814.90	812.26	2792747	22684.43	68336	1860143	66.61
MAXIND	EQ	14-May-2024	250.30	254.45	260.00	250.05	256.00	256.70	255.02	30539	77.88	923	19921	65.23
MAXPOSURE	SM	14-May-2024	101.80	102.50	108.00	96.70	100.50	100.60	102.88	286000	294.23	120	118000	41.26
MAYURUNIQ	EQ	14-May-2024	504.05	506.60	517.50	502.55	512.50	513.35	508.60	32330	164.43	2012	23116	71.50
MAZDA	EQ	14-May-2024	1381.80	1389.95	1406.75	1361.50	1369.80	1366.35	1378.98	6956	95.92	1179	4178	60.06
MAZDOCK	EQ	14-May-2024	2132.60	2144.00	2363.00	2143.70	2348.95	2333.60	2273.10	3255821	74008.16	148764	576124	17.70
MBAPL	EQ	14-May-2024	217.90	219.00	230.00	219.00	230.00	226.45	224.20	12902	28.93	414	8159	63.24
MBECL	EQ	14-May-2024	3.70	3.85	3.85	3.65	3.85	3.85	3.79	139780	5.30	247	87707	62.75
MBLINFRA	EQ	14-May-2024	44.50	44.15	47.70	44.15	47.70	46.55	45.93	31755	14.58	483	21009	66.16
MCDOWELL-N	EQ	14-May-2024	1189.75	1187.10	1196.15	1173.60	1176.10	1175.60	1178.52	524864	6185.64	30201	335395	63.90
MCL	EQ	14-May-2024	38.25	38.90	38.95	38.10	38.50	38.30	38.44	17528	6.74	206	12341	70.41
MCLEODRUSS	BE	14-May-2024	22.80	22.50	23.90	22.50	23.90	23.90	23.34	93444	21.81	219	-	-
MCX	EQ	14-May-2024	3849.20	3864.00	3880.95	3825.70	3861.00	3863.55	3857.17	173908	6707.93	17111	45082	25.92
MDL	SM	14-May-2024	106.10	100.85	110.00	100.85	106.00	106.00	106.09	14000	14.85	7	10000	71.43
MEDANTA	EQ	14-May-2024	1388.70	1388.00	1418.00	1380.00	1415.25	1412.75	1402.76	121246	1700.79	13456	95782	79.00
MEDIASSIST	EQ	14-May-2024	484.40	482.10	498.00	482.10	491.95	493.05	491.68	44978	221.15	4404	22661	50.38
MEDICAMEQ	EQ	14-May-2024	494.55	489.60	504.95	489.60	493.50	496.40	496.54	7504	37.26	1137	3687	49.13
MEDICO	BE	14-May-2024	40.60	39.00	40.00	38.60	38.60	38.60	38.74	182921	70.86	1064	-	-
MEDPLUS	EQ	14-May-2024	698.50	695.00	728.20	692.05	704.00	700.45	709.48	203766	1445.68	20731	88931	43.64
MEGAFLEX	SM	14-May-2024	33.75	35.40	35.40	35.40	35.40	35.40	35.40	6000	2.12	2	3000	50.00
MEGASOFT	EQ	14-May-2024	70.15	71.00	71.00	68.40	69.05	69.30	69.34	135192	93.74	940	83814	62.00
MEGASTAR	EQ	14-May-2024	269.60	273.00	273.80	266.10	270.10	270.35	269.97	2393	6.46	346	1058	44.21
MEGATHERM	SM	14-May-2024	301.30	301.30	314.40	301.30	307.00	308.10	310.21	43600	135.25	95	27200	62.39
MELSTAR	BZ	14-May-2024	4.55	4.60	4.75	4.35	4.70	4.70	4.57	1120	0.05	13	-	-
MENONBE	EQ	14-May-2024	118.75	118.80	121.00	116.75	119.05	119.45	119.05	47474	56.52	1842	24158	50.89
MEP	BE	14-May-2024	7.80	7.50	8.15	7.50	8.15	8.15	8.06	87728	7.07	211	-	-
METALFORGE	BZ	14-May-2024	4.35	4.15	4.55	4.15	4.55	4.55	4.50	18235	0.82	35	-	-
METROBRAND	EQ	14-May-2024	1079.80	1069.85	1086.00	1061.15	1075.05	1081.55	1074.59	60911	654.55	4838	22577	37.07
METROPOLIS	EQ	14-May-2024	1831.00	1832.80	1858.40	1819.55	1840.00	1836.15	1843.05	182332	3360.46	20746	55185	30.27
MFSL	EQ	14-May-2024	966.70	965.75	983.70	960.15	977.00	976.15	965.07	2331789	22503.35	54574	1760312	75.49
MGEL	EQ	14-May-2024	21.90	22.15	22.15	21.55	21.85	21.70	21.76	110829	24.12	621	63409	57.21
MGL	EQ	14-May-2024	1285.80	1289.05	1328.60	1289.00	1319.45	1317.85	1314.15	419608	5514.26	30781	164020	39.09
MHLXMIRU	EQ	14-May-2024	215.50	214.00	220.00	210.00	210.30	210.85	212.38	33043	70.18	992	12508	37.85
MHRIL	EQ	14-May-2024	406.50	407.90	411.30	399.05	405.00	406.15	404.16	175568	709.57	10731	100184	57.06
MICEL	EQ	14-May-2024	46.95	47.75	49.25	47.50	49.25	49.25	48.75	535582	261.11	2694	277304	51.78
MID150BEES	EQ	14-May-2024	190.03	195.75	195.75	187.00	192.00	191.85	191.28	271509	519.34	3417	179196	66.00
MIDCAP	EQ	14-May-2024	142.20	141.01	143.49	141.01	143.00	142.99	142.94	13145	18.79	278	7699	58.57
MIDCAPETF	EQ	14-May-2024	18.67	18.76	18.88	18.67	18.87	18.84	18.79	477536	89.74	3001	268049	56.13
MIDCAPIETF	EQ	14-May-2024	18.91	19.29	19.29	18.92	19.15	19.13	19.04	329806	62.80	905	257237	78.00
MIDHANI	EQ	14-May-2024	424.80	424.95	436.00	423.85	435.00	434.00	430.90	735951	3171.24	25797	260733	35.43
MIDQ50ADD	EQ	14-May-2024	218.29	218.00	219.50	217.30	219.28	219.14	218.37	3464	7.56	120	2438	70.38
MIDSELIETF	EQ	14-May-2024	15.55	15.89	15.89	15.55	15.73	15.70	15.68	324613	50.88	580	266137	81.99
MILTON	SM	14-May-2024	34.50	32.80	32.80	32.80	32.80	32.80	32.80	17600	5.77	4	17600	100.00
MINDACORP	EQ	14-May-2024	413.65	423.00	428.35	413.65	426.30	427.70	423.15	897439	3797.53	21309	540542	60.23
MINDSPACE	RR	14-May-2024	347.57	346.78	350.00	344.22	346.00	347.05	347.29	65515	227.53	4560	54046	82.49
MINDTECK	EQ	14-May-2024	323.85	324.00	333.45	319.15	320.55	323.15	326.12	173144	564.66	8289	55740	32.19
MIRCELECTR	EQ	14-May-2024	24.55	24.50	25.05	24.25	24.70	24.55	24.70	677999	167.43	1669	459882	67.83
MIRZAINT	EQ	14-May-2024	44.35	45.00	45.80	44.20	44.95	44.90	44.98	139744	62.86	956	78547	56.21
MITCON	EQ	14-May-2024	134.05	132.95	147.35	132.90	142.50	142.40	142.50	138270	197.04	1594	68864	49.80
MITTAL	BE	14-May-2024	1.55	1.60	1.60	1.60	1.60	1.60	1.60	191753	3.07	169	-	-
MKPL	BE	14-May-2024	11.30	11.70	11.85	11.35	11.85	11.85	11.79	312405	36.84	683	-	-
MMFL	EQ	14-May-2024	1142.60	1148.60	1161.60	1136.00	1140.00	1143.65	1146.83	35100	402.54	4862	19343	55.11
MMP	EQ	14-May-2024	282.10	282.00	285.50	277.00	277.00	279.60	282.25	29982	84.63	2592	15323	51.11
MMTC	EQ	14-May-2024	69.05	69.55	71.90	69.30	71.60	71.55	70.82	1713388	1213.50	9047	708579	41.36
MNC	EQ	14-May-2024	28.20	27.64	29.51	27.64	28.20	28.45	28.33	31354	8.88	242	22872	72.95
MODIRUBBER	BE	14-May-2024	97.95	100.90	100.90	97.00	99.50	98.20	98.50	1994	1.96	40	-	-
MODISONLTD	BE	14-May-2024	125.90	121.05	132.15	121.05	132.00	131.95	128.65	16984	21.85	210	-	-
MODTHREAD	BE	14-May-2024	68.15	66.80	66.80	66.80	66.80	66.80	66.80	2191	1.46	17	-	-
MOGSEC	EQ	14-May-2024	55.34	55.18	55.46	55.18	55.40	55.43	55.19	96999	53.53	24	96643	99.63
MOHEALTH	EQ	14-May-2024	35.40	35.57	35.57	35.01	35.56	35.36	35.37	20220	7.15	236	17910	88.58
MOHITIND	EQ	14-May-2024	21.35	21.50	22.50	21.45	22.10	22.15	21.97	12941	2.84	186	8824	68.19
MOIL	EQ	14-May-2024	432.30	434.00	443.50	430.40	438.70	440.05	436.88	2659719	11619.84	46959	753960	28.35
MOKSH	BE	14-May-2024	15.00	14.75	15.75	14.40	15.75	15.75	15.42	82069	12.66	519	-	-
MOL	EQ	14-May-2024	81.85	83.70	84.35	81.35	84.20	83.45	82.70	756629	625.71	4656	288112	38.08
MOLDTECH	EQ	14-May-2024	200.85	201.00	219.85	201.00	213.50	213.25	213.66	280544	599.40	13041	115131	41.04
MOLDTKPAC	EQ	14-May-2024	792.45	796.40	820.00	793.00	796.70	796.90	799.62	47843	382.56	4441	35575	74.36
MOLOWVOL	EQ	14-May-2024	35.32	36.40	36.40	34.74	35.37	35.37	35.34	72173	25.51	84	71443	98.99
MOM100	EQ	14-May-2024	53.03	53.99	53.99	52.31	53.70	53.58	53.32	102247	54.52	1879	51742	50.60
MOM30IETF	EQ	14-May-2024	32.85	33.25	33.28	32.86	33.20	33.21	33.09	531858	175.97	1538	447452	84.13
MOM50	EQ	14-May-2024	225.15	225.15	226.73	224.93	225.73	226.25	226.05	817	1.85	62	785	96.08
MOMENTUM	EQ	14-May-2024	32.67	32.10	33.50	32.10	32.99	33.04	32.93	66122	21.77	393	57066	86.30
MOMOMENTUM	EQ	14-May-2024	65.37	65.59	67.70	65.44	66.20	66.15	66.19	55628	36.82	487	46842	84.21
MON100	EQ	14-May-2024	147.10	148.00	148.00	144.20	146.70	146.31	146.96	246886	362.82	4203	129462	52.44
MONARCH	EQ	14-May-2024	558.70	566.00	567.80	555.75	560.00	559.20	562.39	15129	85.08	923	9788	64.70
MONIFTY500	EQ	14-May-2024	20.66	20.87	20.87	20.50	20.82	20.79	20.73	192288	39.87	813	153247	79.70
MONOPHARMA	SM	14-May-2024	39.60	41.55	41.55	41.55	41.55	41.55	41.55	6000	2.49	3	6000	100.00
MONQ50	EQ	14-May-2024	62.33	64.20	64.20	61.81	62.02	62.15	62.14	11867	7.37	332	8019	67.57
MONTECARLO	EQ	14-May-2024	688.50	691.95	694.20	680.00	694.00	690.15	687.42	11794	81.07	994	7333	62.18
MOQUALITY	EQ	14-May-2024	181.50	185.24	186.92	180.66	186.92	182.99	182.15	984	1.79	29	926	94.11
MOREALTY	EQ	14-May-2024	94.44	94.44	96.20	94.43	95.55	95.72	95.66	61955	59.27	534	42040	67.86
MOREPENLAB	EQ	14-May-2024	45.60	45.80	46.90	45.65	46.35	46.40	46.41	2344050	1087.89	7787	675011	28.80
MOS	SM	14-May-2024	191.10	193.90	195.95	187.00	190.20	190.60	190.87	68800	131.32	75	42400	61.63
MOSMALL250	EQ	14-May-2024	15.13	15.43	15.43	14.00	15.35	15.34	15.21	145925	22.19	650	100310	68.74
MOTHERSON	EQ	14-May-2024	125.05	125.35	128.30	124.75	127.80	127.55	126.73	8515151	10791.52	50520	3360648	39.47
MOTILALOFS	EQ	14-May-2024	2268.45	2292.00	2310.00	2245.00	2271.00	2268.55	2272.36	184082	4183.01	19173	111285	60.45
MOTISONS	EQ	14-May-2024	170.50	172.00	173.80	166.20	169.80	169.45	169.78	235756	400.26	3269	130314	55.27
MOTOGENFIN	EQ	14-May-2024	32.50	33.35	34.10	33.35	33.95	33.95	33.83	4975	1.68	50	3701	74.39
MOVALUE	EQ	14-May-2024	96.95	95.01	98.48	95.01	98.40	98.26	98.04	148200	145.30	1153	99528	67.16
MPHASIS	EQ	14-May-2024	2254.65	2254.65	2317.00	2241.15	2302.50	2302.05	2292.61	293562	6730.24	27033	142592	48.57
MPSLTD	EQ	14-May-2024	1627.70	1635.85	1638.00	1613.70	1634.00	1624.50	1625.11	2751	44.71	590	1848	67.18
MRF	EQ	14-May-2024	128881.90	128700.00	129000.00	127700.00	128365.00	128194.95	128402.64	5329	6842.58	3786	1879	35.26
MRO-TEK	EQ	14-May-2024	90.70	92.65	106.50	87.10	99.70	100.90	99.10	3198556	3169.92	26304	559787	17.50
MRPL	EQ	14-May-2024	205.40	206.00	214.45	204.50	209.75	209.95	208.76	6823380	14244.42	62419	1618529	23.72
MSPL	EQ	14-May-2024	25.40	25.50	26.05	25.35	25.85	25.75	25.77	260662	67.17	652	153005	58.70
MSTCLTD	EQ	14-May-2024	809.45	809.45	850.00	809.45	840.50	844.25	833.60	245602	2047.34	15442	115887	47.18
MSUMI	EQ	14-May-2024	67.15	67.30	68.60	67.30	68.20	68.20	68.07	3345485	2277.25	33474	1692716	50.60
MTARTECH	EQ	14-May-2024	1791.40	1793.95	1861.95	1793.95	1858.00	1858.35	1840.22	136526	2512.38	15049	53417	39.13
MTEDUCARE	BE	14-May-2024	3.25	3.25	3.35	3.20	3.30	3.25	3.28	27734	0.91	41	-	-
MTNL	EQ	14-May-2024	33.55	33.65	36.90	33.60	36.75	36.85	35.86	3238648	1161.31	7390	1401355	43.27
MUFIN	EQ	14-May-2024	120.30	120.70	122.90	116.35	121.40	120.80	120.02	95882	115.07	2373	53273	55.56
MUFTI	EQ	14-May-2024	170.60	172.25	173.50	170.50	170.75	170.95	171.56	109911	188.56	5656	59224	53.88
MUKANDLTD	EQ	14-May-2024	162.45	162.50	167.90	162.45	166.50	166.55	166.14	107008	177.78	5312	49906	46.64
MUKKA	EQ	14-May-2024	35.95	36.75	38.30	35.65	36.00	36.10	36.69	3470026	1272.98	10547	1080872	31.15
MUKTAARTS	EQ	14-May-2024	68.45	66.85	70.50	66.85	70.50	69.95	68.96	4998	3.45	50	4318	86.39
MUNJALAU	EQ	14-May-2024	79.60	80.65	82.00	79.80	80.80	80.95	80.95	52153	42.22	730	30474	58.43
MUNJALSHOW	EQ	14-May-2024	159.00	159.55	164.20	159.00	160.70	161.30	162.12	96737	156.83	2829	40817	42.19
MURUDCERA	EQ	14-May-2024	49.25	49.15	50.20	48.50	48.85	48.65	49.06	53632	26.31	470	35332	65.88
MUTHOOTCAP	EQ	14-May-2024	294.95	296.40	305.00	294.35	303.90	302.60	299.34	20675	61.89	973	7019	33.95
MUTHOOTFIN	EQ	14-May-2024	1691.70	1695.00	1700.00	1666.10	1680.00	1677.30	1684.19	300769	5065.53	34993	123863	41.18
MUTHOOTMF	EQ	14-May-2024	219.70	221.00	223.00	217.95	220.45	220.05	219.85	263036	578.29	7989	129300	49.16
MVGJL	EQ	14-May-2024	223.35	225.95	245.65	225.25	245.65	245.65	241.46	98796	238.55	1494	73537	74.43
MVKAGRO	SM	14-May-2024	41.55	41.00	41.90	41.00	41.30	41.35	41.46	28800	11.94	24	22800	79.17
MWL	SM	14-May-2024	157.00	160.00	161.40	159.30	161.40	161.40	160.01	21600	34.56	11	21600	100.00
NACLIND	EQ	14-May-2024	63.95	64.60	66.90	63.70	66.65	65.85	65.38	60493	39.55	761	30295	50.08
NAGAFERT	EQ	14-May-2024	10.05	10.05	10.30	10.00	10.30	10.25	10.21	294844	30.09	654	209661	71.11
NAGREEKCAP	EQ	14-May-2024	18.50	19.20	19.20	18.20	19.05	19.05	18.88	262	0.05	17	208	79.39
NAGREEKEXP	EQ	14-May-2024	29.65	29.90	30.50	29.70	30.50	30.35	30.15	23593	7.11	201	19613	83.13
NAHARCAP	EQ	14-May-2024	283.15	290.05	291.75	284.10	291.50	288.90	286.71	2376	6.81	207	1618	68.10
NAHARINDUS	EQ	14-May-2024	120.10	120.70	123.95	120.65	123.30	123.00	122.57	12815	15.71	330	7505	58.56
NAHARPOLY	EQ	14-May-2024	188.70	188.15	199.10	188.10	199.10	197.10	191.86	10382	19.92	438	7086	68.25
NAHARSPING	EQ	14-May-2024	267.15	268.55	270.75	267.40	268.50	269.25	269.43	15014	40.45	704	9334	62.17
NAM-INDIA	EQ	14-May-2024	563.05	564.00	566.35	554.40	559.30	560.85	560.57	292143	1637.67	18595	144910	49.60
NAMAN	SM	14-May-2024	112.25	112.00	119.90	110.10	119.90	117.60	115.78	72000	83.36	41	64000	88.89
NARMADA	BE	14-May-2024	19.20	20.15	20.15	19.20	20.15	20.05	19.86	22799	4.53	134	-	-
NATCOPHARM	EQ	14-May-2024	974.50	979.40	996.50	979.15	990.00	989.95	989.62	329548	3261.27	18031	221607	67.25
NATHBIOGEN	EQ	14-May-2024	185.90	187.35	189.90	185.00	187.00	186.35	187.73	48848	91.70	2034	36223	74.15
NATIONALUM	EQ	14-May-2024	176.95	178.40	190.80	177.40	188.95	189.85	185.81	31279139	58119.90	108925	9652332	30.86
NAUKRI	EQ	14-May-2024	6057.00	6055.00	6117.75	6003.20	6005.55	6017.30	6049.46	179878	10881.64	34273	79189	44.02
NAVA	EQ	14-May-2024	495.55	494.65	509.95	493.00	509.05	506.30	505.05	140561	709.90	10049	79804	56.78
NAVINFLUOR	EQ	14-May-2024	3236.65	3259.90	3352.10	3224.20	3324.70	3336.25	3310.31	164996	5461.87	23072	49155	29.79
NAVINIFTY	EQ	14-May-2024	222.18	222.23	224.12	222.23	223.05	223.37	224.07	1663	3.73	15	1627	97.84
NAVKARCORP	EQ	14-May-2024	102.30	102.90	103.95	99.65	101.10	100.95	102.24	538585	550.65	5248	237362	44.07
NAVNETEDUL	EQ	14-May-2024	147.85	148.35	156.10	148.30	153.15	153.50	152.22	276968	421.61	8154	112464	40.61
NAZARA	EQ	14-May-2024	607.10	608.00	615.00	606.55	615.00	613.10	611.91	116442	712.52	5336	53051	45.56
NBCC	EQ	14-May-2024	130.00	131.10	137.85	130.65	136.85	136.95	134.45	11864698	15952.55	54665	4618687	38.93
NBIFIN	EQ	14-May-2024	1799.05	1841.10	1841.10	1760.10	1769.00	1780.15	1794.03	241	4.32	78	157	65.15
NCC	EQ	14-May-2024	239.95	241.90	254.20	241.30	252.10	253.20	251.22	7580929	19044.74	78252	2564476	33.83
NCLIND	EQ	14-May-2024	207.40	209.10	210.20	205.55	206.50	206.25	207.66	168765	350.45	4593	91420	54.17
NDGL	EQ	14-May-2024	2457.00	2410.45	2443.90	2410.45	2443.80	2443.85	2434.86	45	1.10	15	40	88.89
NDL	EQ	14-May-2024	37.65	37.70	38.85	37.35	37.70	37.55	37.95	347612	131.92	1518	216463	62.27
NDLVENTURE	EQ	14-May-2024	96.10	97.00	98.20	93.05	96.00	95.20	95.68	6719	6.43	248	2920	43.46
NDRAUTO	EQ	14-May-2024	805.85	823.95	830.00	809.00	819.30	811.60	818.37	4132	33.81	850	2329	56.36
NDTV	EQ	14-May-2024	216.20	217.00	226.70	216.90	220.85	219.90	222.04	286425	635.97	9821	93680	32.71
NECCLTD	EQ	14-May-2024	24.65	24.65	25.35	24.65	24.90	25.05	25.05	125592	31.46	656	92714	73.82
NECLIFE	EQ	14-May-2024	33.10	32.80	33.25	32.60	32.80	32.75	32.97	290356	95.73	970	184148	63.42
NELCAST	EQ	14-May-2024	152.85	150.00	152.55	142.00	144.00	143.15	147.10	541789	796.98	10816	275474	50.85
NELCO	EQ	14-May-2024	713.25	715.00	734.75	715.00	729.95	727.55	726.46	74841	543.69	7578	17650	23.58
NEOGEN	EQ	14-May-2024	1449.25	1458.95	1458.95	1423.05	1438.00	1432.90	1437.28	20962	301.28	3639	10616	50.64
NESCO	EQ	14-May-2024	830.45	833.15	857.15	831.05	852.00	852.05	846.22	45695	386.68	5662	25619	56.07
NESTLEIND	EQ	14-May-2024	2516.25	2506.10	2518.95	2482.00	2494.00	2487.35	2490.77	556747	13867.30	64418	373961	67.17
NETF	EQ	14-May-2024	234.22	229.54	236.38	229.54	236.01	236.03	236.23	13942	32.93	150	13613	97.64
NETWEB	EQ	14-May-2024	2055.45	2094.95	2158.20	2057.90	2158.05	2157.20	2139.16	410271	8776.37	21310	190477	46.43
NETWORK18	EQ	14-May-2024	76.45	76.65	80.25	76.55	80.25	80.25	79.90	691705	552.65	1390	537887	77.76
NEULANDLAB	EQ	14-May-2024	6061.05	6075.00	6345.00	6075.00	6199.00	6171.55	6177.89	65894	4070.86	12021	31323	47.54
NEWGEN	EQ	14-May-2024	944.25	935.00	974.00	935.00	959.00	957.15	954.04	117941	1125.20	8373	61191	51.88
NEWJAISA	SM	14-May-2024	98.80	100.00	100.40	99.05	99.15	99.15	99.78	33000	32.93	15	30000	90.91
NEXT50	EQ	14-May-2024	653.21	657.20	662.98	655.28	662.97	662.32	661.16	5333	35.26	110	4864	91.21
NEXT50IETF	EQ	14-May-2024	66.77	66.77	68.00	66.74	68.00	67.77	67.51	218713	147.66	1669	134494	61.49
NEXTMEDIA	EQ	14-May-2024	7.25	7.35	7.60	7.15	7.30	7.35	7.39	24383	1.80	85	14139	57.99
NFL	EQ	14-May-2024	95.10	95.75	99.65	95.35	99.45	98.95	97.53	1532929	1495.09	8927	579360	37.79
NGIL	EQ	14-May-2024	50.65	51.95	58.65	51.60	55.60	56.25	55.72	650019	362.21	4215	134704	20.72
NGLFINE	EQ	14-May-2024	2334.70	2369.70	2420.00	2306.20	2378.75	2356.30	2380.32	2454	58.41	745	1264	51.51
NH	EQ	14-May-2024	1257.15	1263.05	1266.85	1246.40	1250.05	1249.10	1255.52	105747	1327.68	14307	53836	50.91
NHPC	EQ	14-May-2024	93.75	94.00	99.40	93.85	98.80	98.95	97.17	105222356	102243.82	235289	31267473	29.72
NIACL	EQ	14-May-2024	218.85	219.40	228.65	219.40	226.50	225.95	224.85	780130	1754.14	18179	271186	34.76
NIBL	EQ	14-May-2024	34.10	35.80	35.80	34.30	34.55	34.95	34.92	9068	3.17	152	5996	66.12
NIDAN	SM	14-May-2024	33.60	33.65	38.35	33.00	36.50	36.70	36.69	209000	76.68	146	73000	34.93
NIF100BEES	EQ	14-May-2024	240.57	240.57	242.68	240.15	242.67	241.90	241.41	15474	37.36	368	12260	79.23
NIF100IETF	EQ	14-May-2024	25.24	25.49	25.53	25.20	25.40	25.40	25.31	60584	15.34	571	26659	44.00
NIF10GETF	EQ	14-May-2024	22.86	23.17	23.17	23.00	23.06	23.06	23.06	62	0.01	7	62	100.00
NIF5GETF	EQ	14-May-2024	55.99	55.50	56.12	55.50	56.00	55.98	55.93	1501	0.84	21	1500	99.93
NIFITETF	EQ	14-May-2024	330.82	330.82	334.33	330.04	333.51	332.45	331.78	685	2.27	61	331	48.32
NIFMID150	EQ	14-May-2024	185.75	182.04	187.59	182.04	183.00	186.44	186.70	1967	3.67	41	273	13.88
NIFTY1	EQ	14-May-2024	238.88	238.87	240.68	238.51	240.34	240.19	239.69	283358	679.19	2316	193120	68.15
NIFTY50ADD	EQ	14-May-2024	226.79	226.94	228.75	226.28	228.70	227.94	228.07	666362	1519.77	414	661634	99.29
NIFTYBEES	EQ	14-May-2024	245.16	249.89	249.89	243.70	247.00	246.61	246.27	2697896	6644.23	26227	2054782	76.16
NIFTYBETF	EQ	14-May-2024	221.64	222.00	223.49	221.41	222.62	222.87	222.50	898	2.00	48	527	58.69
NIFTYETF	EQ	14-May-2024	233.77	234.52	236.05	234.00	235.39	234.96	235.35	108160	254.55	786	77316	71.48
NIFTYIETF	EQ	14-May-2024	244.05	251.35	251.35	243.76	245.20	245.34	245.42	640325	1571.49	5470	602406	94.08
NIFTYQLITY	EQ	14-May-2024	19.16	19.60	19.60	19.09	19.27	19.25	19.15	66126	12.66	335	59672	90.24
NIITLTD	EQ	14-May-2024	97.25	97.05	103.40	97.00	103.00	102.95	101.91	692466	705.67	7904	265112	38.29
NIITMTS	EQ	14-May-2024	446.85	449.00	456.50	444.30	454.70	453.95	452.23	43502	196.73	5014	20123	46.26
NILAINFRA	BE	14-May-2024	11.85	12.00	12.40	11.85	12.25	12.20	12.15	438568	53.30	987	-	-
NILASPACES	BE	14-May-2024	10.50	10.30	10.30	10.30	10.30	10.30	10.30	47130	4.85	219	-	-
NILKAMAL	EQ	14-May-2024	1836.90	1846.10	1888.95	1820.00	1835.00	1856.05	1856.08	40812	757.50	5582	10366	25.40
NINSYS	EQ	14-May-2024	432.10	429.00	458.00	426.90	442.65	442.50	445.25	3686	16.41	350	2607	70.73
NIPPOBATRY	EQ	14-May-2024	572.10	563.50	598.95	563.50	582.65	586.50	586.23	17299	101.41	1680	9220	53.30
NIRAJ	EQ	14-May-2024	41.10	41.50	43.15	41.10	42.70	42.45	42.18	64335	27.14	405	16379	25.46
NIRMAN	SM	14-May-2024	208.80	203.00	214.95	203.00	213.50	213.50	211.46	9600	20.30	16	7800	81.25
NITCO	BE	14-May-2024	76.00	76.65	77.50	76.50	77.50	77.50	76.75	327708	251.53	120	-	-
NITINSPIN	EQ	14-May-2024	339.35	340.00	342.05	334.45	338.50	337.90	337.39	43780	147.71	2827	27696	63.26
NITIRAJ	BE	14-May-2024	199.00	199.00	208.95	199.00	208.95	208.95	204.90	3723	7.63	57	-	-
NKIND	EQ	14-May-2024	53.15	53.50	55.70	53.50	54.10	54.10	54.43	3	0.00	3	3	100.00
NLCINDIA	EQ	14-May-2024	217.75	217.80	224.80	217.80	224.00	224.00	222.81	3075216	6851.81	30170	1124183	36.56
NMDC	EQ	14-May-2024	255.75	256.55	266.30	256.55	264.50	265.05	263.08	11115912	29243.44	79462	3471940	31.23
NOCIL	EQ	14-May-2024	253.10	253.80	258.30	253.75	255.40	255.60	255.80	289721	741.10	11225	130841	45.16
NOIDATOLL	BE	14-May-2024	8.05	8.05	8.45	7.90	8.45	8.45	8.33	101515	8.46	240	-	-
NORBTEAEXP	EQ	14-May-2024	12.70	13.10	13.10	12.10	12.85	12.85	12.36	4143	0.51	39	2818	68.02
NOVAAGRI	EQ	14-May-2024	48.75	48.80	50.50	48.80	49.50	49.60	49.82	288640	143.80	2803	193847	67.16
NPBET	EQ	14-May-2024	243.63	246.50	246.50	241.00	243.82	243.19	243.46	745	1.81	45	552	74.09
NPST	SM	14-May-2024	1379.20	1409.90	1409.90	1323.90	1339.40	1339.10	1352.94	18300	247.59	143	13800	75.41
NRAIL	EQ	14-May-2024	462.05	465.60	468.45	455.00	455.00	460.30	463.20	2466	11.42	412	1701	68.98
NRBBEARING	EQ	14-May-2024	308.25	310.70	314.60	309.15	314.00	313.00	312.40	104404	326.16	5374	48437	46.39
NRL	EQ	14-May-2024	72.35	72.45	74.35	72.45	73.00	73.15	73.39	32072	23.54	410	18518	57.74
NSIL	EQ	14-May-2024	3480.00	3469.50	3510.40	3455.00	3486.05	3476.05	3482.65	2887	100.54	806	1658	57.43
NSLNISP	EQ	14-May-2024	61.05	61.35	63.20	61.20	62.70	62.55	62.38	9024920	5629.84	23480	2672030	29.61
NTPC	EQ	14-May-2024	350.90	350.55	357.25	350.30	355.20	355.80	355.04	10891985	38670.67	120434	6773068	62.18
NUCLEUS	EQ	14-May-2024	1337.15	1347.25	1373.95	1335.20	1345.00	1355.05	1357.72	15952	216.58	2807	7703	48.29
NURECA	EQ	14-May-2024	269.25	270.00	284.85	270.00	278.00	278.50	279.72	21781	60.92	1231	9011	41.37
NUVAMA	EQ	14-May-2024	5141.50	5119.85	5173.55	4990.10	5000.00	5024.35	5076.17	62688	3182.15	10527	43203	68.92
NUVOCO	EQ	14-May-2024	309.55	309.95	319.90	309.95	318.95	318.40	316.04	238275	753.03	6731	108481	45.53
NV20	EQ	14-May-2024	139.99	140.98	140.99	138.05	139.86	139.69	139.74	10206	14.26	211	7400	72.51
NV20BEES	EQ	14-May-2024	140.15	144.35	144.35	137.35	141.50	140.63	139.91	51849	72.54	372	42364	81.71
NV20IETF	EQ	14-May-2024	13.60	14.00	14.00	13.51	13.67	13.64	13.65	507749	69.30	1286	309086	60.87
NXST	RR	14-May-2024	132.22	133.90	133.99	131.52	132.00	131.98	132.00	579007	764.26	1814	542331	93.67
NYKAA	EQ	14-May-2024	168.90	169.00	169.95	166.45	169.50	168.90	168.09	2772667	4660.64	29982	1328680	47.92
OAL	EQ	14-May-2024	348.25	350.50	354.90	346.00	349.00	347.70	350.33	10321	36.16	703	6783	65.72
OBCL	EQ	14-May-2024	54.45	54.50	55.65	53.25	55.00	54.50	54.45	40995	22.32	996	19981	48.74
OBEROIRLTY	EQ	14-May-2024	1482.75	1487.00	1537.00	1480.20	1530.20	1519.25	1501.53	469450	7048.91	29076	164416	35.02
OCCL	EQ	14-May-2024	723.25	734.65	734.65	724.40	729.35	729.75	728.90	2601	18.96	358	1542	59.28
OFSS	EQ	14-May-2024	7751.80	7784.65	7870.00	7666.05	7788.40	7829.65	7804.39	136326	10639.41	21189	69116	50.70
OIL	EQ	14-May-2024	604.30	610.00	627.00	606.85	619.20	619.60	620.67	2608682	16191.38	67117	998827	38.29
OILCOUNTUB	BE	14-May-2024	37.95	37.90	38.80	36.15	36.90	36.65	37.39	30229	11.30	258	-	-
OLECTRA	EQ	14-May-2024	1624.95	1634.95	1666.85	1621.10	1629.00	1629.20	1639.00	525481	8612.61	40503	206383	39.28
OMAXAUTO	BE	14-May-2024	132.70	134.30	134.30	134.30	134.30	134.30	134.30	12063	16.20	57	-	-
OMAXE	EQ	14-May-2024	92.00	92.65	94.15	91.95	93.70	93.45	93.24	135777	126.59	1057	104304	76.82
OMFURN	SM	14-May-2024	73.50	74.95	74.95	74.95	74.95	74.95	74.95	2400	1.80	1	2400	100.00
OMINFRAL	EQ	14-May-2024	126.65	126.50	129.15	126.50	128.00	127.70	127.73	77841	99.43	1958	48529	62.34
OMKARCHEM	BZ	14-May-2024	6.80	7.00	7.05	6.60	6.95	6.85	6.98	1116	0.08	21	-	-
ONDOOR	SM	14-May-2024	275.00	269.25	283.00	269.25	283.00	283.00	278.33	3600	10.02	6	2400	66.67
ONELIFECAP	BE	14-May-2024	16.70	16.95	17.30	16.70	17.25	17.20	17.20	11450	1.97	74	-	-
ONEPOINT	EQ	14-May-2024	51.65	52.25	54.20	51.75	54.20	54.20	53.24	967543	515.08	1560	697877	72.13
ONGC	EQ	14-May-2024	266.90	267.95	274.65	266.45	274.50	272.90	270.17	9123849	24650.24	90795	3428894	37.58
ONMOBILE	EQ	14-May-2024	72.85	74.40	81.20	73.20	77.00	78.65	78.52	2437657	1914.15	15493	536125	21.99
ONWARDTEC	EQ	14-May-2024	443.15	446.25	447.00	441.10	444.70	442.70	444.00	17442	77.44	1771	10353	59.36
OPTIEMUS	EQ	14-May-2024	255.10	256.00	260.40	255.20	259.00	258.35	257.88	49439	127.49	2976	28285	57.21
ORBTEXP	EQ	14-May-2024	162.95	163.85	166.50	163.25	166.50	166.40	165.27	2628	4.34	181	1420	54.03
ORCHPHARMA	EQ	14-May-2024	1014.85	1029.90	1029.90	1010.00	1012.65	1014.65	1017.03	18914	192.36	3415	12296	65.01
ORIANA	SM	14-May-2024	2451.55	2387.00	2528.00	2329.00	2329.00	2329.00	2398.69	247500	5936.76	1329	127350	51.45
ORICONENT	EQ	14-May-2024	36.05	36.45	37.50	36.35	37.20	37.30	37.05	165408	61.28	1363	101809	61.55
ORIENTALTL	BE	14-May-2024	8.20	8.60	8.60	8.10	8.60	8.60	8.60	15659	1.35	66	-	-
ORIENTBELL	EQ	14-May-2024	361.85	365.90	370.00	360.75	362.30	362.35	364.60	24102	87.88	5789	4862	20.17
ORIENTCEM	EQ	14-May-2024	210.50	211.90	213.65	209.20	210.50	209.75	210.83	305118	643.29	7994	154745	50.72
ORIENTCER	EQ	14-May-2024	48.80	47.60	50.45	47.60	49.40	49.25	49.08	99324	48.75	910	50866	51.21
ORIENTELEC	EQ	14-May-2024	209.55	210.80	213.20	208.65	213.00	211.65	210.86	213436	450.05	6597	112199	52.57
ORIENTHOT	EQ	14-May-2024	146.20	145.95	149.70	145.05	145.50	145.90	147.08	604195	888.64	8993	349934	57.92
ORIENTLTD	EQ	14-May-2024	92.05	93.00	93.70	90.20	92.40	91.85	92.28	3014	2.78	155	1541	51.13
ORIENTPPR	EQ	14-May-2024	51.95	52.00	55.25	52.00	54.60	54.60	54.03	7584965	4098.44	12795	4183232	55.15
ORISSAMINE	EQ	14-May-2024	6321.65	6399.95	6440.00	6251.00	6279.95	6308.20	6350.79	7769	493.39	2592	3085	39.71
ORTINLAB	EQ	14-May-2024	18.25	18.45	18.90	18.00	18.70	18.45	18.51	7700	1.43	142	5264	68.36
OSIAHYPER	BE	14-May-2024	27.10	27.60	27.60	27.60	27.60	27.60	27.60	100252	27.67	194	-	-
OSWALAGRO	EQ	14-May-2024	44.35	44.35	45.40	44.30	45.05	45.10	45.00	69062	31.08	554	49052	71.03
OSWALGREEN	EQ	14-May-2024	33.05	33.60	33.90	33.15	33.65	33.55	33.60	137497	46.20	946	82469	59.98
OSWALSEEDS	BE	14-May-2024	28.15	28.90	28.90	27.50	28.45	28.50	28.22	20938	5.91	179	-	-
OWAIS	SM	14-May-2024	939.55	950.00	986.50	910.10	986.50	986.50	955.51	62400	596.24	37	48000	76.92
PAGEIND	EQ	14-May-2024	35147.40	35199.00	35385.00	34850.00	35250.00	35231.60	35155.27	7488	2632.43	3564	3268	43.64
PAISALO	EQ	14-May-2024	62.25	63.40	63.75	62.00	63.00	62.70	62.86	509304	320.16	3246	346079	67.95
PAKKA	EQ	14-May-2024	264.90	263.10	271.40	262.95	270.00	270.35	268.59	65796	176.72	6672	28608	43.48
PALASHSECU	EQ	14-May-2024	132.15	133.90	133.95	130.70	133.50	131.80	132.48	1050	1.39	154	326	31.05
PALREDTEC	BE	14-May-2024	117.15	117.50	119.65	116.65	116.90	117.25	117.59	11304	13.29	215	-	-
PANACEABIO	EQ	14-May-2024	136.15	136.15	138.40	132.20	134.25	133.85	134.00	82357	110.36	2868	49406	59.99
PANACHE	EQ	14-May-2024	79.95	79.85	80.95	78.95	80.90	80.65	80.09	4594	3.68	66	3450	75.10
PANAMAPET	EQ	14-May-2024	326.45	327.70	330.25	325.40	329.00	327.15	327.95	62733	205.73	2805	41341	65.90
PANSARI	EQ	14-May-2024	84.60	84.60	88.65	84.60	88.50	88.50	87.22	5266	4.59	65	1703	32.34
PAR	EQ	14-May-2024	246.80	252.00	254.70	246.30	251.00	250.60	249.18	13723	34.20	1072	7037	51.28
PARACABLES	BE	14-May-2024	74.00	74.60	75.60	70.65	73.00	72.85	73.11	368298	269.26	2127	-	-
PARADEEP	EQ	14-May-2024	64.70	65.40	66.75	65.05	66.65	66.50	66.09	972203	642.55	5174	436076	44.85
PARAGMILK	EQ	14-May-2024	203.55	203.45	207.95	203.05	206.25	205.95	205.78	442986	911.60	7202	222653	50.26
PARAGON	SM	14-May-2024	121.10	121.50	123.00	121.10	123.00	123.00	122.46	10800	13.23	9	8400	77.78
PARAS	EQ	14-May-2024	695.45	695.40	729.00	695.35	723.85	725.75	718.64	317069	2278.59	19125	95770	30.20
PARASPETRO	BE	14-May-2024	3.30	3.25	3.25	3.25	3.25	3.25	3.25	102595	3.33	275	-	-
PARKHOTELS	EQ	14-May-2024	179.80	181.95	182.65	178.75	179.95	179.85	180.58	294745	532.24	11612	169575	57.53
PARSVNATH	EQ	14-May-2024	13.05	13.45	13.70	13.00	13.25	13.25	13.51	586504	79.26	935	407775	69.53
PARTYCRUS	SM	14-May-2024	118.75	120.00	120.00	116.30	116.30	116.30	118.23	6000	7.09	6	5000	83.33
PASHUPATI	SM	14-May-2024	181.05	177.05	199.10	163.00	189.20	189.85	188.38	85600	161.25	30	80000	93.46
PASUPTAC	EQ	14-May-2024	36.25	36.45	37.15	36.30	36.95	36.85	36.87	44764	16.51	369	30074	67.18
PATANJALI	EQ	14-May-2024	1330.85	1334.65	1346.15	1321.00	1337.00	1335.00	1335.16	226414	3022.98	14102	122331	54.03
PATELENG	EQ	14-May-2024	55.40	55.70	56.65	55.25	56.10	56.25	55.97	3316796	1856.37	22044	1870471	56.39
PATINTLOG	EQ	14-May-2024	20.65	20.65	21.40	20.65	20.95	20.85	21.07	231309	48.75	1256	112710	48.73
PATTECH	ST	14-May-2024	87.05	88.50	88.50	87.05	87.05	87.05	87.53	9000	7.88	6	9000	100.00
PAVNAIND	EQ	14-May-2024	508.95	508.95	522.00	499.95	520.80	513.60	509.77	16456	83.89	1591	13316	80.92
PAYTM	EQ	14-May-2024	343.50	342.70	343.80	333.05	340.15	340.05	339.11	1471994	4991.62	34715	913339	62.05
PCBL	EQ	14-May-2024	248.70	248.70	257.85	247.40	255.45	255.90	253.35	1484256	3760.38	26646	629463	42.41
PCJEWELLER	EQ	14-May-2024	49.05	49.50	51.50	49.10	50.10	50.10	50.71	2087739	1058.76	4815	1096999	52.54
PDMJEPAPER	EQ	14-May-2024	87.65	88.20	90.00	87.00	88.80	88.50	88.46	600825	531.47	3745	162561	27.06
PDSL	EQ	14-May-2024	439.30	442.00	459.00	436.20	438.05	440.50	447.24	47226	211.21	9126	23074	48.86
PEARLPOLY	EQ	14-May-2024	40.10	40.45	40.50	39.60	39.90	39.85	39.95	44737	17.87	331	27348	61.13
PEL	EQ	14-May-2024	826.80	829.90	836.65	825.50	829.40	830.25	830.92	747607	6211.98	22468	268004	35.85
PENIND	EQ	14-May-2024	128.70	129.15	133.45	129.15	131.80	131.30	131.16	309986	406.57	7364	135289	43.64
PENINLAND	EQ	14-May-2024	59.90	60.30	71.80	60.30	69.05	70.40	68.56	23947746	16418.17	55318	4602165	19.22
PENTAGON	SM	14-May-2024	116.75	120.50	120.95	120.00	120.95	120.95	120.48	3000	3.61	3	3000	100.00
PERFECT	SM	14-May-2024	37.85	39.45	39.45	36.95	36.95	36.95	37.80	60000	22.68	19	45000	75.00
PERSISTENT	EQ	14-May-2024	3396.90	3400.00	3429.90	3361.00	3421.00	3424.00	3401.58	328633	11178.72	33982	153930	46.84
PETRONET	EQ	14-May-2024	297.60	297.60	305.90	297.55	304.30	304.20	302.54	4404200	13324.51	32070	1936403	43.97
PFC	EQ	14-May-2024	416.50	419.70	426.20	416.60	421.40	421.60	420.78	12097891	50905.23	131743	4807618	39.74
PFIZER	EQ	14-May-2024	4359.95	4359.95	4415.90	4301.80	4309.80	4327.45	4381.91	22763	997.45	3062	16736	73.52
PFOCUS	EQ	14-May-2024	97.60	97.90	100.30	97.45	98.60	99.15	99.45	38581	38.37	593	24891	64.52
PFS	EQ	14-May-2024	40.10	40.25	41.25	40.25	40.75	40.70	40.83	533961	218.04	2101	344127	64.45
PGEL	EQ	14-May-2024	2102.25	2133.80	2150.15	2073.00	2104.00	2109.85	2097.84	34015	713.58	6490	12602	37.05
PGHH	EQ	14-May-2024	15715.55	15750.00	15756.35	15500.90	15730.00	15695.00	15605.32	12413	1937.09	2698	9864	79.47
PGHL	EQ	14-May-2024	4719.10	4707.70	4769.75	4702.95	4760.00	4751.70	4726.80	6497	307.10	1392	4469	68.79
PGIL	EQ	14-May-2024	597.55	589.15	618.40	589.15	613.90	613.60	610.06	18033	110.01	1064	14042	77.87
PGINVIT	IV	14-May-2024	97.74	97.41	98.50	97.41	97.77	97.98	97.93	1130408	1106.99	3375	1060428	93.81
PHANTOMFX	SM	14-May-2024	437.55	440.00	444.80	436.55	443.75	442.15	441.09	10800	47.64	36	7800	72.22
PHARMABEES	EQ	14-May-2024	19.26	19.26	19.30	19.06	19.19	19.18	19.18	1065142	204.28	6737	533005	50.04
PHOENIXLTD	EQ	14-May-2024	2997.85	2998.00	3070.75	2949.85	2986.90	2987.15	2997.04	356319	10679.04	57702	150381	42.20
PIDILITIND	EQ	14-May-2024	2965.85	2975.95	2995.00	2961.05	2985.95	2983.75	2981.57	275114	8202.73	34589	169649	61.66
PIGL	BE	14-May-2024	71.35	70.35	72.75	70.35	72.75	72.75	70.56	13248	9.35	31	-	-
PIIND	EQ	14-May-2024	3658.75	3651.00	3685.00	3586.20	3654.00	3667.60	3642.14	150107	5467.11	21419	64097	42.70
PILANIINVS	EQ	14-May-2024	3833.35	3806.50	3890.00	3788.00	3788.00	3844.80	3852.88	2806	108.11	892	1566	55.81
PILITA	BE	14-May-2024	11.70	11.95	11.95	11.20	11.40	11.50	11.46	118225	13.55	404	-	-
PIONEEREMB	EQ	14-May-2024	42.80	41.10	43.15	41.10	41.45	41.30	41.86	34161	14.30	211	29726	87.02
PITTIENG	EQ	14-May-2024	839.00	846.00	858.65	824.40	851.00	853.95	845.18	53665	453.57	7000	32447	60.46
PIXTRANS	EQ	14-May-2024	1296.55	1300.00	1321.00	1300.00	1305.00	1308.35	1310.54	4476	58.66	803	2527	56.46
PKTEA	EQ	14-May-2024	307.50	316.20	338.25	312.40	319.30	319.40	330.89	2905	9.61	72	721	24.82
PLADAINFO	SM	14-May-2024	32.70	32.90	32.90	30.00	31.30	31.30	32.00	15000	4.80	5	12000	80.00
PLASTIBLEN	EQ	14-May-2024	255.65	256.85	262.90	256.25	262.90	261.50	260.51	6430	16.75	376	3511	54.60
PLATIND	EQ	14-May-2024	206.70	209.00	215.55	206.00	210.00	210.85	210.69	404946	853.19	20926	134349	33.18
PLAZACABLE	EQ	14-May-2024	88.75	88.80	91.90	88.80	90.40	89.70	90.40	65884	59.56	1071	41414	62.86
PNB	EQ	14-May-2024	123.10	123.55	126.60	123.05	126.50	125.75	124.64	32083064	39987.65	81948	11046432	34.43
PNBGILTS	EQ	14-May-2024	102.25	102.50	104.40	102.00	103.40	103.55	103.50	327099	338.53	2847	125514	38.37
PNBHOUSING	EQ	14-May-2024	727.75	729.95	738.00	722.25	732.20	732.30	731.91	293075	2145.04	19956	81372	27.76
PNC	EQ	14-May-2024	61.40	61.45	62.95	59.70	60.10	60.30	60.62	26960	16.34	535	16568	61.45
PNCINFRA	EQ	14-May-2024	425.90	426.00	434.75	424.05	424.80	424.70	426.94	219365	936.57	10587	122113	55.67
POCL	EQ	14-May-2024	731.00	740.05	757.90	714.00	716.10	717.90	728.94	29046	211.73	1841	17363	59.78
PODDARHOUS	BZ	14-May-2024	100.95	102.00	102.00	98.05	100.50	100.50	100.43	1757	1.76	11	-	-
PODDARMENT	EQ	14-May-2024	341.10	341.10	346.40	341.10	341.35	342.20	343.14	1613	5.53	177	738	45.75
POKARNA	EQ	14-May-2024	469.60	470.95	482.00	464.20	473.60	477.45	470.87	183255	862.89	5738	146718	80.06
POLICYBZR	EQ	14-May-2024	1246.50	1245.00	1301.70	1225.05	1236.80	1229.40	1260.52	1188778	14984.77	64471	468125	39.38
POLYCAB	EQ	14-May-2024	6430.90	6430.00	6480.00	6250.90	6328.00	6323.55	6338.10	507179	32145.53	58461	139264	27.46
POLYMED	EQ	14-May-2024	1659.00	1676.50	1697.35	1647.80	1680.00	1680.45	1675.06	61899	1036.84	15823	28292	45.71
POLYPLEX	EQ	14-May-2024	832.60	836.80	847.85	836.80	847.00	842.85	843.03	34871	293.97	4262	17648	50.61
POLYSIL	SM	14-May-2024	36.15	37.05	37.05	36.05	36.05	36.05	36.51	8000	2.92	4	6000	75.00
PONNIERODE	EQ	14-May-2024	410.75	414.95	429.00	403.05	429.00	423.45	419.04	13866	58.10	1252	7294	52.60
POONAWALLA	EQ	14-May-2024	456.70	465.00	469.65	459.15	468.75	468.65	465.40	765118	3560.86	19881	420044	54.90
POWERGRID	EQ	14-May-2024	306.55	308.00	313.00	307.75	309.35	309.25	310.51	9957875	30920.42	104293	4397331	44.16
POWERINDIA	EQ	14-May-2024	9440.95	9500.00	9849.00	9355.30	9751.50	9786.60	9646.64	150360	14504.69	28325	34055	22.65
POWERMECH	EQ	14-May-2024	4783.60	4785.20	4949.00	4785.20	4922.05	4914.20	4876.75	12142	592.14	3258	6301	51.89
PPAP	EQ	14-May-2024	190.10	191.95	199.00	187.05	198.00	197.85	193.57	12697	24.58	423	4606	36.28
PPL	EQ	14-May-2024	355.65	362.00	367.70	357.10	367.00	366.15	363.98	41512	151.10	1794	24894	59.97
PPLPHARMA	EQ	14-May-2024	154.20	155.45	155.70	147.80	149.35	148.90	150.54	10803194	16262.97	77295	3558068	32.94
PRAENG	BE	14-May-2024	27.20	27.20	27.70	27.10	27.70	27.70	27.58	4579	1.26	29	-	-
PRAJIND	EQ	14-May-2024	500.65	505.85	507.20	497.35	505.25	504.15	501.55	575735	2887.63	35065	301058	52.29
PRAKASH	EQ	14-May-2024	153.25	154.80	160.45	154.30	159.50	159.30	158.20	353593	559.38	15777	168334	47.61
PRAKASHSTL	BE	14-May-2024	7.65	7.90	8.00	7.90	8.00	8.00	7.97	250089	19.93	524	-	-
PRAMARA	SM	14-May-2024	139.30	146.25	146.25	146.25	146.25	146.25	146.25	10000	14.63	3	10000	100.00
PRATHAM	SM	14-May-2024	311.75	322.00	327.30	322.00	327.30	327.30	326.77	52800	172.53	27	46400	87.88
PRAXIS	BE	14-May-2024	16.80	17.25	17.60	16.60	17.15	17.20	17.11	99568	17.03	182	-	-
PRECAM	EQ	14-May-2024	195.35	197.00	199.70	195.30	199.00	198.50	198.28	66365	131.59	4132	36511	55.02
PRECISION	SM	14-May-2024	45.80	45.80	47.00	45.80	46.15	46.15	46.42	22000	10.21	10	18000	81.82
PRECOT	BE	14-May-2024	369.70	352.00	374.90	351.30	356.25	369.75	357.09	3612	12.90	127	-	-
PRECWIRE	EQ	14-May-2024	130.85	132.15	136.70	131.75	136.70	135.90	134.96	212392	286.64	3852	105054	49.46
PREMEXPLN	EQ	14-May-2024	2263.25	2296.00	2385.00	2201.00	2370.00	2363.60	2330.19	25022	583.06	3520	11296	45.14
PREMIERPOL	EQ	14-May-2024	188.55	189.95	205.25	189.50	197.10	198.55	198.29	31935	63.32	1752	16999	53.23
PRESSTONIC	SM	14-May-2024	154.35	123.50	136.00	123.50	123.50	123.50	124.25	496800	617.30	337	224800	45.25
PRESTIGE	EQ	14-May-2024	1482.60	1482.60	1539.00	1477.10	1490.60	1490.30	1510.93	864669	13064.55	66361	427346	49.42
PRICOLLTD	EQ	14-May-2024	423.75	425.00	434.75	425.00	432.25	432.10	430.42	162015	697.35	12465	73321	45.26
PRIMESECU	EQ	14-May-2024	183.10	182.05	185.00	179.65	184.00	183.15	181.96	168656	306.88	2315	131390	77.90
PRINCEPIPE	EQ	14-May-2024	641.60	643.35	649.00	633.90	643.00	644.00	644.79	107294	691.83	9191	47650	44.41
PRITI	EQ	14-May-2024	168.15	171.00	171.00	165.00	167.85	167.30	167.86	16418	27.56	631	9455	57.59
PRITIKA	SM	14-May-2024	58.00	58.05	60.90	58.05	60.90	60.90	60.19	14000	8.43	7	12000	85.71
PRITIKAUTO	BE	14-May-2024	27.90	27.75	29.25	27.55	29.25	29.25	29.00	85298	24.73	544	-	-
PRIVISCL	EQ	14-May-2024	1129.05	1139.80	1142.15	1119.35	1120.00	1127.25	1127.81	8319	93.82	1874	5060	60.82
PROLIFE	SM	14-May-2024	202.25	200.05	212.35	200.00	212.35	212.35	204.13	1500	3.06	3	1500	100.00
PROPEQUITY	SM	14-May-2024	302.15	304.00	311.90	295.50	302.00	301.45	306.55	26400	80.93	41	21000	79.55
PROZONER	EQ	14-May-2024	30.90	30.70	31.95	30.70	31.60	31.65	31.43	259489	81.55	867	90029	34.69
PRSMJOHNSN	EQ	14-May-2024	150.20	149.00	153.60	148.55	151.50	151.05	151.07	191187	288.82	7472	61007	31.91
PRUDENT	EQ	14-May-2024	1520.95	1526.00	1610.05	1515.05	1578.05	1581.40	1563.09	40792	637.61	7378	23577	57.80
PRUDMOULI	BE	14-May-2024	23.15	23.15	24.30	23.15	24.30	24.30	24.28	3143	0.76	15	-	-
PSB	EQ	14-May-2024	54.95	55.05	56.45	55.05	56.35	56.10	56.01	1238912	693.93	5090	377482	30.47
PSPPROJECT	EQ	14-May-2024	635.00	636.45	643.60	627.00	640.00	638.00	634.12	64951	411.86	5842	39875	61.39
PSUBANK	EQ	14-May-2024	696.00	705.97	705.97	695.00	704.11	703.06	700.74	22272	156.07	1332	11839	53.16
PSUBANKADD	EQ	14-May-2024	69.58	70.19	71.75	69.70	69.70	70.48	70.18	3594989	2522.82	710	3588399	99.82
PSUBNKBEES	EQ	14-May-2024	77.54	77.96	78.44	77.48	78.35	78.28	78.11	1519446	1186.81	8165	820546	54.00
PSUBNKIETF	EQ	14-May-2024	70.30	71.71	71.71	70.12	70.70	70.98	70.66	249756	176.48	1250	213857	85.63
PTC	EQ	14-May-2024	212.10	212.00	220.20	211.10	216.00	215.55	215.23	2287162	4922.69	31833	951932	41.62
PTCIL	EQ	14-May-2024	7284.00	7298.00	7397.90	7226.05	7393.05	7371.95	7330.22	3308	242.48	1311	1350	40.81
PTL	EQ	14-May-2024	41.60	41.60	44.95	41.00	43.90	43.85	43.79	551221	241.37	2283	161069	29.22
PULZ	SM	14-May-2024	131.10	135.90	141.95	130.50	130.50	130.50	134.37	12000	16.12	11	8000	66.67
PUNJABCHEM	EQ	14-May-2024	1010.60	1015.00	1046.00	1008.65	1046.00	1020.45	1019.66	5077	51.77	1131	2258	44.48
PURVA	BE	14-May-2024	359.85	362.85	377.80	361.00	377.80	377.80	373.50	94739	353.85	1638	-	-
PURVFLEXI	SM	14-May-2024	210.00	202.00	214.95	202.00	203.50	205.15	206.92	11200	23.18	6	11200	100.00
PVP	EQ	14-May-2024	28.80	28.85	30.20	28.80	29.85	29.75	29.85	296375	88.47	1304	148399	50.07
PVRINOX	EQ	14-May-2024	1315.60	1319.00	1336.00	1282.05	1297.00	1297.45	1308.12	1919509	25109.43	92912	333323	17.37
PVSL	EQ	14-May-2024	211.90	210.00	218.00	207.80	216.00	216.45	214.28	79772	170.94	4752	28870	36.19
PVTBANIETF	EQ	14-May-2024	23.75	23.78	23.87	23.56	23.87	23.83	23.79	517429	123.08	998	302480	58.46
PVTBANKADD	EQ	14-May-2024	24.02	23.86	24.20	23.70	24.10	23.94	23.94	117018	28.01	208	110793	94.68
PYRAMID	EQ	14-May-2024	146.40	146.75	148.20	146.05	147.90	147.70	147.33	23957	35.29	1253	13032	54.40
QFIL	SM	14-May-2024	112.25	110.00	110.00	110.00	110.00	110.00	110.00	1000	1.10	1	1000	100.00
QGOLDHALF	EQ	14-May-2024	60.90	61.28	61.28	60.72	60.96	60.98	60.90	33951	20.67	357	17394	51.23
QMSMEDI	SM	14-May-2024	113.55	114.50	115.85	112.65	115.85	115.85	114.33	20000	22.87	8	20000	100.00
QNIFTY	EQ	14-May-2024	2370.00	2376.00	2386.00	2372.00	2382.00	2383.60	2377.84	90	2.14	26	43	47.78
QUAL30IETF	EQ	14-May-2024	18.95	19.01	19.14	18.97	19.08	19.09	19.08	259433	49.50	137	248860	95.92
QUESS	EQ	14-May-2024	651.50	651.05	656.95	630.60	637.00	636.60	638.97	442209	2825.59	18548	222349	50.28
QUICKHEAL	EQ	14-May-2024	451.05	452.30	464.70	452.00	454.00	453.80	458.67	72243	331.36	11730	27936	38.67
QUICKTOUCH	SM	14-May-2024	164.20	161.00	165.70	157.00	157.00	158.20	160.64	8000	12.85	16	6500	81.25
RACE	EQ	14-May-2024	319.60	321.15	323.25	312.90	318.00	318.00	318.22	3948	12.56	203	2633	66.69
RADAAN	EQ	14-May-2024	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1612	0.03	10	1612	100.00
RADHIKAJWE	EQ	14-May-2024	61.85	62.20	62.80	61.30	62.80	62.15	62.16	171114	106.36	1602	92397	54.00
RADIANTCMS	EQ	14-May-2024	84.30	85.55	85.75	84.30	84.90	84.75	84.91	67398	57.23	635	43786	64.97
RADICO	EQ	14-May-2024	1617.15	1626.00	1632.00	1593.10	1610.00	1610.50	1603.25	478570	7672.66	15287	388458	81.17
RADIOCITY	EQ	14-May-2024	17.05	17.05	17.30	16.95	17.05	17.15	17.13	394897	67.64	1000	172486	43.68
RADIOCITY	P1	14-May-2024	102.05	101.20	102.00	101.20	101.25	101.25	101.43	35	0.04	6	35	100.00
RADIOWALLA	SM	14-May-2024	110.75	108.60	111.50	108.60	111.00	111.00	110.21	19200	21.16	11	17600	91.67
RAILTEL	EQ	14-May-2024	356.55	358.10	393.55	358.10	390.00	390.65	383.96	7401961	28420.82	95338	1400918	18.93
RAIN	EQ	14-May-2024	161.15	163.00	165.70	160.80	163.60	163.85	163.17	1084604	1769.80	11891	427386	39.40
RAINBOW	EQ	14-May-2024	1360.05	1360.00	1375.75	1340.00	1353.35	1355.15	1359.24	60292	819.51	11550	18018	29.88
RAJESHEXPO	EQ	14-May-2024	297.00	300.20	304.00	296.50	301.00	299.20	299.04	238532	713.30	8371	82453	34.57
RAJMET	BE	14-May-2024	10.45	10.55	10.95	10.40	10.95	10.95	10.81	714488	77.25	2778	-	-
RAJRATAN	EQ	14-May-2024	593.30	600.00	604.45	587.00	595.70	595.20	595.60	22870	136.21	3187	12490	54.61
RAJRILTD	BE	14-May-2024	21.50	21.55	21.90	21.35	21.90	21.80	21.73	10658	2.32	148	-	-
RAJSREESUG	EQ	14-May-2024	61.75	62.85	63.75	62.00	62.20	62.40	62.60	54419	34.07	509	24684	45.36
RAJTV	BE	14-May-2024	120.00	126.00	126.00	126.00	126.00	126.00	126.00	6228	7.85	54	-	-
RALLIS	EQ	14-May-2024	262.90	262.70	266.80	259.30	264.60	265.20	263.07	363810	957.06	11914	145531	40.00
RAMANEWS	EQ	14-May-2024	20.20	19.80	22.05	19.70	21.45	21.55	21.46	173093	37.15	898	86402	49.92
RAMAPHO	EQ	14-May-2024	168.70	169.15	171.40	167.50	168.05	169.15	169.17	5210	8.81	347	3179	61.02
RAMASTEEL	EQ	14-May-2024	12.10	12.25	12.65	12.15	12.40	12.35	12.41	7227486	897.25	9227	3058212	42.31
RAMCOCEM	EQ	14-May-2024	762.40	765.95	772.00	760.25	771.95	769.65	765.83	313275	2399.15	21106	133100	42.49
RAMCOIND	EQ	14-May-2024	216.85	216.00	221.05	215.00	219.90	219.40	218.88	29969	65.60	1802	15329	51.15
RAMCOSYS	BE	14-May-2024	355.55	355.50	364.00	354.45	363.00	359.50	360.13	18211	65.58	383	-	-
RAMKY	EQ	14-May-2024	468.05	472.45	514.85	472.20	514.50	510.35	497.47	138232	687.66	6200	60867	44.03
RAMRAT	EQ	14-May-2024	387.25	395.00	403.00	375.00	384.00	384.95	394.47	243384	960.09	4574	99429	40.85
RANASUG	EQ	14-May-2024	21.15	21.30	21.50	21.15	21.40	21.40	21.34	224689	47.96	1106	110964	49.39
RANEENGINE	EQ	14-May-2024	355.65	368.00	368.00	357.55	366.90	364.00	364.52	23815	86.81	645	21360	89.69
RANEHOLDIN	EQ	14-May-2024	1273.85	1261.75	1315.00	1261.75	1274.00	1273.20	1287.97	15404	198.40	3121	8926	57.95
RATEGAIN	EQ	14-May-2024	693.70	696.00	698.00	679.60	693.10	693.35	689.72	155664	1073.65	12813	82938	53.28
RATNAMANI	EQ	14-May-2024	3126.25	3126.00	3176.00	3104.95	3154.00	3154.90	3150.86	20071	632.41	3881	12370	61.63
RATNAVEER	EQ	14-May-2024	123.95	125.00	132.55	125.00	129.35	129.65	128.92	439850	567.03	6352	207226	47.11
RAYMOND	EQ	14-May-2024	2094.65	2102.00	2160.00	2094.75	2140.00	2132.15	2137.96	123048	2630.72	15162	48901	39.74
RBA	EQ	14-May-2024	102.90	102.90	104.40	101.70	104.00	104.00	103.55	923777	956.54	4537	574598	62.20
RBL	EQ	14-May-2024	920.40	925.50	976.05	925.50	936.60	941.05	949.58	45302	430.18	2958	19113	42.19
RBLBANK	EQ	14-May-2024	244.95	247.00	251.65	244.50	248.00	249.05	247.88	4181316	10364.77	26523	627860	15.02
RBMINFRA	SM	14-May-2024	544.55	560.00	571.75	517.35	518.20	522.50	543.14	41200	223.77	147	31400	76.21
RBS	SM	14-May-2024	104.65	103.00	104.90	100.00	100.00	100.85	102.95	43200	44.47	25	24000	55.56
RBZJEWEL	EQ	14-May-2024	135.05	137.80	138.00	135.25	137.70	136.75	136.96	44596	61.08	992	29828	66.88
RCDL	SM	14-May-2024	37.45	37.60	38.45	37.60	38.45	38.45	37.92	9000	3.41	3	9000	100.00
RCF	EQ	14-May-2024	139.25	139.30	144.10	138.70	143.95	143.80	141.72	1762178	2497.31	17370	521970	29.62
RCOM	BE	14-May-2024	1.50	1.55	1.55	1.50	1.55	1.55	1.55	1719012	26.56	1223	-	-
RECLTD	EQ	14-May-2024	518.15	519.00	527.45	513.60	521.10	522.05	521.20	11963864	62355.76	142673	2472087	20.66
REDINGTON	EQ	14-May-2024	211.25	211.50	213.45	208.15	211.70	212.45	211.18	928960	1961.82	17615	405369	43.64
REDTAPE	EQ	14-May-2024	698.40	696.50	724.85	694.60	716.90	721.60	714.00	58156	415.23	4829	36212	62.27
REFEX	EQ	14-May-2024	143.65	145.00	150.80	144.25	150.80	150.80	148.15	265654	393.55	2667	176490	66.44
REFRACTORY	ST	14-May-2024	31.00	75.00	78.75	75.00	78.75	78.75	76.58	2744000	2101.47	524	2744000	100.00
REGENCERAM	BE	14-May-2024	35.30	36.00	37.05	36.00	37.05	37.05	36.24	1387	0.50	8	-	-
RELAXO	EQ	14-May-2024	835.70	841.10	841.10	830.00	831.00	830.55	832.37	37106	308.86	7354	23385	63.02
RELCHEMQ	EQ	14-May-2024	199.15	199.15	201.30	198.10	201.20	201.10	200.67	14542	29.18	587	9787	67.30
RELIANCE	EQ	14-May-2024	2805.40	2801.95	2854.15	2800.05	2839.00	2840.15	2834.55	3594150	101877.94	248782	2158301	60.05
RELIGARE	EQ	14-May-2024	218.95	220.00	220.40	218.70	219.00	219.15	219.49	439512	964.67	6957	303841	69.13
RELINFRA	EQ	14-May-2024	164.70	165.90	172.90	164.25	171.30	171.45	169.92	3280743	5574.74	20442	1440157	43.90
REMSONSIND	EQ	14-May-2024	930.70	936.00	968.00	936.00	964.00	961.60	951.11	10347	98.41	258	2990	28.90
REMUS	SM	14-May-2024	7289.60	7350.00	7438.75	7300.00	7350.00	7400.85	7363.99	1350	99.41	39	925	68.52
RENUKA	EQ	14-May-2024	41.30	41.40	42.15	41.20	42.05	42.00	41.73	3542266	1478.29	10151	1306447	36.88
REPCOHOME	EQ	14-May-2024	479.05	486.15	499.85	478.00	498.00	483.45	484.23	272444	1319.26	16039	94607	34.73
REPL	EQ	14-May-2024	188.40	189.30	194.70	186.80	193.85	193.60	191.51	12222	23.41	685	6571	53.76
REPRO	EQ	14-May-2024	757.65	762.00	823.70	762.00	777.95	778.60	795.89	40834	325.00	4975	18968	46.45
RESPONIND	EQ	14-May-2024	276.65	277.50	281.80	274.40	278.65	279.10	279.11	181644	506.99	5705	30769	16.94
REXPIPES	SM	14-May-2024	71.25	71.25	71.25	71.25	71.25	71.25	71.25	2000	1.43	1	2000	100.00
RGL	EQ	14-May-2024	102.75	103.50	105.65	102.95	105.45	105.15	104.75	38979	40.83	627	12220	31.35
RHFL	BE	14-May-2024	3.90	3.85	3.85	3.85	3.85	3.85	3.85	288405	11.10	761	-	-
RHIM	EQ	14-May-2024	624.15	628.50	642.95	618.65	641.00	640.30	634.05	116587	739.22	11412	59184	50.76
RHL	BE	14-May-2024	159.50	158.25	160.00	157.50	160.00	160.00	159.22	19443	30.96	28	-	-
RICOAUTO	EQ	14-May-2024	130.55	131.90	133.95	128.30	133.00	132.40	131.31	1328698	1744.75	15324	420398	31.64
RIIL	EQ	14-May-2024	1179.80	1184.80	1225.50	1184.00	1218.00	1218.80	1209.18	206520	2497.20	14037	57138	27.67
RILINFRA	SM	14-May-2024	32.10	32.75	32.75	31.55	31.90	32.40	32.17	43200	13.90	173	30200	69.91
RISHABH	EQ	14-May-2024	477.85	479.65	493.00	477.35	493.00	489.60	485.55	76744	372.63	7027	36492	47.55
RITCO	EQ	14-May-2024	252.70	252.70	267.35	248.00	264.00	265.75	259.84	122728	318.90	4789	61315	49.96
RITES	EQ	14-May-2024	638.90	642.20	675.00	640.40	672.00	671.85	663.98	1160190	7703.44	41704	347743	29.97
RITEZONE	SM	14-May-2024	44.00	42.50	43.50	42.50	43.50	43.50	42.84	9600	4.11	6	6400	66.67
RKDL	EQ	14-May-2024	22.75	23.25	23.75	22.60	23.75	23.65	23.46	28552	6.70	317	16580	58.07
RKEC	EQ	14-May-2024	88.30	89.05	91.00	88.65	89.90	90.60	89.97	21740	19.56	266	14649	67.38
RKFORGE	EQ	14-May-2024	689.00	690.70	710.40	688.05	710.00	704.85	698.15	222045	1550.20	14769	105372	47.46
RKSWAMY	EQ	14-May-2024	263.70	265.85	276.05	264.80	269.80	269.80	270.40	181844	491.70	14140	78064	42.93
RML	EQ	14-May-2024	805.30	797.60	820.25	797.60	804.10	804.30	809.32	24065	194.76	3037	7124	29.60
ROCKINGDCE	SM	14-May-2024	507.45	518.90	518.90	502.15	504.95	504.00	506.91	6750	34.22	20	3250	48.15
ROHLTD	EQ	14-May-2024	364.65	368.00	371.45	361.70	366.00	365.40	365.23	77788	284.10	5425	50820	65.33
ROLEXRINGS	EQ	14-May-2024	1980.00	1982.00	2020.20	1970.00	2010.00	2007.30	2000.08	13799	275.99	3060	6991	50.66
ROLLT	BE	14-May-2024	3.15	3.20	3.20	3.20	3.20	3.20	3.20	100058	3.20	60	-	-
ROML	BE	14-May-2024	53.60	52.10	53.80	51.45	52.40	52.80	52.51	18523	9.73	198	-	-
ROSSARI	EQ	14-May-2024	700.40	704.10	704.10	696.10	704.00	699.95	699.98	52181	365.25	6656	29543	56.62
ROSSELLIND	EQ	14-May-2024	456.50	456.55	467.10	455.65	461.50	462.45	460.79	37830	174.32	3745	19458	51.44
ROTO	EQ	14-May-2024	390.35	392.00	399.80	390.75	394.70	396.05	395.87	36302	143.71	3471	17303	47.66
ROUTE	EQ	14-May-2024	1419.50	1415.00	1425.90	1411.90	1419.05	1418.20	1418.46	37148	526.93	4600	21290	57.31
ROXHITECH	SM	14-May-2024	135.90	136.00	139.40	132.25	138.00	138.65	136.33	97600	133.06	60	68800	70.49
RPGLIFE	EQ	14-May-2024	1499.95	1507.45	1507.45	1470.00	1487.00	1482.90	1483.99	11356	168.52	1217	7524	66.26
RPOWER	EQ	14-May-2024	24.40	24.60	25.60	24.55	25.60	25.60	25.23	9464988	2387.75	15915	6134270	64.81
RPPINFRA	BE	14-May-2024	113.00	115.25	115.25	115.25	115.25	115.25	115.25	29711	34.24	80	-	-
RPPL	BE	14-May-2024	73.90	75.40	75.40	73.00	73.90	73.65	74.02	30263	22.40	209	-	-
RPSGVENT	EQ	14-May-2024	630.75	634.85	663.95	634.05	657.50	656.25	653.65	47316	309.28	5366	25190	53.24
RPTECH	EQ	14-May-2024	314.20	316.70	324.50	315.00	319.90	317.70	319.25	202377	646.08	8073	126386	62.45
RRKABEL	EQ	14-May-2024	1676.40	1691.05	1725.00	1675.80	1700.00	1702.65	1706.22	74958	1278.95	11506	33674	44.92
RSSOFTWARE	BE	14-May-2024	229.40	226.40	233.95	226.40	233.95	233.95	232.78	42436	98.78	197	-	-
RSWM	EQ	14-May-2024	182.45	182.45	186.00	182.20	185.50	184.85	184.56	25552	47.16	1128	17582	68.81
RSYSTEMS	EQ	14-May-2024	431.80	431.80	436.55	420.00	424.90	421.05	427.33	60217	257.32	4370	36006	59.79
RTNINDIA	EQ	14-May-2024	69.40	69.65	70.65	69.40	70.35	70.30	70.17	1494644	1048.81	7557	614353	41.10
RTNPOWER	EQ	14-May-2024	11.20	11.30	11.55	10.75	11.45	11.45	11.26	99781624	11233.00	78234	38902614	38.99
RUBYMILLS	EQ	14-May-2024	193.45	196.30	204.90	196.00	203.00	203.50	199.50	19598	39.10	1061	7272	37.11
RUCHINFRA	EQ	14-May-2024	12.95	13.25	13.55	12.95	13.55	13.55	13.50	498177	67.27	588	411990	82.70
RUCHIRA	EQ	14-May-2024	123.95	124.85	127.45	123.25	125.90	125.80	125.58	35311	44.34	1298	19036	53.91
RUPA	EQ	14-May-2024	258.20	258.20	261.55	255.95	260.50	260.20	258.48	153413	396.54	5340	85646	55.83
RUSHIL	EQ	14-May-2024	299.55	300.40	305.35	296.25	298.05	298.55	299.86	85228	255.57	3389	48977	57.47
RUSTOMJEE	EQ	14-May-2024	659.45	657.60	675.25	655.20	666.50	670.25	668.90	12842	85.90	1244	6572	51.18
RVHL	BE	14-May-2024	48.00	49.80	49.80	47.60	47.60	47.60	49.01	5249	2.57	45	-	-
RVNL	EQ	14-May-2024	255.75	260.00	276.00	260.00	275.00	273.95	269.88	20789907	56108.59	163287	3501631	16.84
S&SPOWER	BE	14-May-2024	272.40	266.95	267.40	266.95	267.30	267.30	267.26	6868	18.36	55	-	-
SAAKSHI	SM	14-May-2024	226.35	230.00	235.00	230.00	231.50	232.75	232.31	14400	33.45	19	14400	100.00
SABAR	SM	14-May-2024	22.70	22.70	22.75	22.70	22.75	22.70	22.73	10000	2.27	2	10000	100.00
SABEVENTS	BE	14-May-2024	11.80	11.60	11.60	11.60	11.60	11.60	11.60	7295	0.85	14	-	-
SABTNL	BE	14-May-2024	126.60	129.10	129.10	129.10	129.10	129.10	129.10	6	0.01	3	-	-
SADBHAV	BE	14-May-2024	27.80	27.75	28.85	27.75	28.05	28.20	28.14	263834	74.24	692	-	-
SADBHIN	EQ	14-May-2024	6.40	6.40	6.65	6.25	6.60	6.55	6.49	62695	4.07	263	47041	75.03
SADHAV	SM	14-May-2024	235.35	235.35	262.80	188.30	217.00	206.20	214.80	795600	1708.91	613	312000	39.22
SADHNANIQ	EQ	14-May-2024	66.45	66.20	68.05	66.20	67.20	66.90	67.04	136518	91.52	2200	64062	46.93
SAFARI	EQ	14-May-2024	1999.55	2015.00	2056.00	1980.00	2020.55	2019.30	2017.20	158633	3199.95	16629	77653	48.95
SAGARDEEP	EQ	14-May-2024	28.20	29.40	29.40	27.00	28.40	27.85	28.13	12831	3.61	140	9294	72.43
SAGCEM	EQ	14-May-2024	214.80	212.05	218.50	211.05	213.95	213.85	215.04	51221	110.15	3574	23426	45.74
SAH	EQ	14-May-2024	92.90	92.90	95.65	92.85	94.50	94.80	94.29	62233	58.68	229	30080	48.33
SAHAJ	SM	14-May-2024	20.00	20.65	20.65	20.65	20.65	20.65	20.65	4000	0.83	1	4000	100.00
SAHANA	SM	14-May-2024	861.35	888.00	904.40	882.30	904.40	904.40	897.84	8000	71.83	32	6750	84.38
SAHYADRI	EQ	14-May-2024	355.45	357.20	367.15	357.20	360.00	359.55	362.61	3413	12.38	325	2478	72.60
SAIFL	SM	14-May-2024	88.80	88.80	88.80	86.60	87.00	87.00	87.21	9600	8.37	12	8800	91.67
SAIL	EQ	14-May-2024	157.05	158.00	166.65	158.00	164.35	164.65	162.89	39072871	63647.25	111284	14522150	37.17
SAKAR	EQ	14-May-2024	354.95	356.70	359.95	352.45	358.95	358.10	356.31	7296	26.00	641	4334	59.40
SAKHTISUG	EQ	14-May-2024	33.95	34.00	34.50	32.80	33.75	33.80	33.80	368367	124.52	2074	153226	41.60
SAKSOFT	EQ	14-May-2024	255.15	259.00	260.70	255.05	260.00	256.40	257.46	85585	220.34	5557	52731	61.61
SAKUMA	EQ	14-May-2024	27.10	27.00	27.90	26.75	27.50	27.45	27.45	2191889	601.62	1349	307955	14.05
SALASAR	EQ	14-May-2024	19.00	19.10	19.95	19.00	19.95	19.95	19.79	2170500	429.58	2507	1261414	58.12
SALONA	EQ	14-May-2024	276.20	285.00	288.00	276.40	286.70	284.40	282.11	4664	13.16	509	3380	72.47
SALSTEEL	BE	14-May-2024	19.55	20.50	20.50	20.50	20.50	20.50	20.50	33782	6.93	173	-	-
SALZERELEC	EQ	14-May-2024	722.10	730.00	758.20	711.00	758.20	758.20	747.66	52331	391.26	2265	36737	70.20
SAMBHAAV	BE	14-May-2024	5.20	5.40	5.45	5.25	5.35	5.40	5.39	101377	5.46	157	-	-
SAMHI	EQ	14-May-2024	187.70	188.45	195.80	188.45	194.40	194.80	193.77	614584	1190.89	19343	345320	56.19
SAMPANN	BE	14-May-2024	22.95	23.45	24.05	21.85	24.00	24.00	23.80	57812	13.76	184	-	-
SANDESH	EQ	14-May-2024	1192.70	1184.95	1213.05	1167.60	1199.00	1192.10	1198.71	1014	12.15	265	631	62.23
SANDHAR	EQ	14-May-2024	483.90	486.05	512.15	485.00	505.65	503.20	499.96	66389	331.92	7221	32965	49.65
SANDUMA	EQ	14-May-2024	483.00	488.00	507.15	488.00	507.15	507.15	503.07	116821	587.69	3234	81627	69.87
SANGAMIND	EQ	14-May-2024	388.90	389.50	400.00	388.20	393.05	396.00	393.71	34237	134.79	2050	18325	53.52
SANGANI	SM	14-May-2024	42.00	43.60	43.60	43.60	43.60	43.60	43.60	3000	1.31	1	3000	100.00
SANGHIIND	EQ	14-May-2024	89.50	89.60	92.50	89.40	91.50	91.30	91.07	374739	341.26	2224	187050	49.91
SANGHVIMOV	EQ	14-May-2024	1284.00	1290.00	1366.70	1285.80	1340.00	1344.75	1336.39	348530	4657.71	26393	146315	41.98
SANGINITA	BE	14-May-2024	22.90	22.90	24.00	22.90	24.00	24.00	23.94	38107	9.12	228	-	-
SANOFI	EQ	14-May-2024	7995.05	7852.00	8173.00	7772.30	7985.00	7992.15	8001.30	47371	3790.30	14756	14508	30.63
SANSERA	EQ	14-May-2024	1010.75	1017.00	1020.00	1001.55	1017.65	1012.80	1011.11	41438	418.99	6814	20314	49.02
SAPPHIRE	EQ	14-May-2024	1375.85	1376.65	1390.10	1374.40	1384.50	1384.40	1383.91	31616	437.54	5332	17156	54.26
SARDAEN	EQ	14-May-2024	273.70	274.00	274.95	264.20	266.40	265.85	269.44	432034	1164.06	14832	212330	49.15
SAREGAMA	EQ	14-May-2024	426.60	430.85	433.95	427.00	427.65	428.50	429.95	131595	565.79	9894	59161	44.96
SARLAPOLY	EQ	14-May-2024	78.55	78.95	89.35	77.30	86.30	86.60	85.13	5661452	4819.76	25490	2290803	40.46
SAROJA	SM	14-May-2024	43.70	43.70	43.70	43.70	43.70	43.70	43.70	1600	0.70	1	1600	100.00
SARTELE	SM	14-May-2024	211.95	212.00	232.00	212.00	226.10	226.95	224.84	126000	283.30	190	93500	74.21
SARVESHWAR	BE	14-May-2024	8.50	8.60	8.90	8.60	8.90	8.90	8.86	1032409	91.50	1339	-	-
SASKEN	EQ	14-May-2024	1503.05	1510.00	1521.85	1489.00	1513.95	1513.90	1507.32	8332	125.59	1542	3963	47.56
SASTASUNDR	EQ	14-May-2024	290.45	293.50	293.50	285.10	286.00	287.85	290.09	15892	46.10	942	9428	59.33
SATIA	EQ	14-May-2024	113.50	114.05	117.30	113.30	116.60	116.45	115.53	244469	282.43	3138	103198	42.21
SATIN	EQ	14-May-2024	241.40	241.00	245.00	241.00	242.75	241.75	242.94	137506	334.06	4236	74879	54.46
SATINDLTD	EQ	14-May-2024	94.15	93.80	95.05	93.10	93.80	93.85	94.01	231948	218.04	3006	84459	36.41
SAURASHCEM	EQ	14-May-2024	116.70	116.35	117.30	114.50	115.70	115.10	115.76	76474	88.53	1833	45358	59.31
SBC	EQ	14-May-2024	27.55	27.60	28.50	27.30	28.20	28.00	28.14	3127056	879.80	5662	1412576	45.17
SBCL	EQ	14-May-2024	537.65	538.90	555.00	538.90	549.80	549.25	547.90	56521	309.68	7414	29218	51.69
SBFC	EQ	14-May-2024	81.25	82.40	82.40	80.75	81.80	81.60	81.45	1037050	844.67	11501	554138	53.43
SBGLP	EQ	14-May-2024	119.20	121.85	123.50	120.25	121.00	122.15	122.13	765621	935.07	5409	214830	28.06
SBICARD	EQ	14-May-2024	720.75	720.75	723.55	713.70	718.95	718.40	719.25	528743	3803.00	31318	189636	35.87
SBIETFCON	EQ	14-May-2024	105.68	105.68	106.51	104.80	105.86	105.93	105.83	7272	7.70	100	6492	89.27
SBIETFIT	EQ	14-May-2024	350.55	354.91	354.92	347.83	353.60	351.12	350.66	8887	31.16	298	5770	64.93
SBIETFPB	EQ	14-May-2024	240.36	241.42	241.42	239.44	240.85	240.35	240.81	10781	25.96	137	9274	86.02
SBIETFQLTY	EQ	14-May-2024	199.63	203.62	203.62	199.80	202.14	201.91	200.80	2201	4.42	78	1903	86.46
SBILIFE	EQ	14-May-2024	1425.10	1427.20	1436.75	1422.05	1436.50	1432.85	1428.12	896653	12805.32	48376	481228	53.67
SBIN	EQ	14-May-2024	808.80	813.00	822.40	807.90	817.90	818.20	815.81	10912462	89024.79	215574	3908344	35.82
SCHAEFFLER	EQ	14-May-2024	3786.80	3798.15	3914.75	3789.00	3826.00	3828.40	3838.76	388467	14912.33	11347	356799	91.85
SCHAND	EQ	14-May-2024	231.40	231.80	231.80	228.85	229.00	229.55	230.39	34346	79.13	1849	23409	68.16
SCHNEIDER	BE	14-May-2024	784.80	787.00	822.60	786.00	820.00	818.55	815.51	122864	1001.96	3241	-	-
SCI	EQ	14-May-2024	202.85	204.00	212.80	204.00	209.50	208.50	209.09	3339196	6981.79	44951	1365842	40.90
SCILAL	EQ	14-May-2024	61.50	63.00	67.65	62.30	67.65	67.65	65.93	3232936	2131.41	7235	1357276	41.98
SCML	SM	14-May-2024	107.65	107.65	107.90	104.55	107.50	107.65	106.58	16000	17.05	8	12000	75.00
SCPL	EQ	14-May-2024	483.90	480.00	513.30	472.45	484.00	483.80	494.65	498568	2466.16	34644	88427	17.74
SDBL	EQ	14-May-2024	294.65	295.95	301.60	294.80	300.95	300.45	298.90	251231	750.92	8826	137261	54.64
SDL24BEES	EQ	14-May-2024	121.19	121.20	122.00	120.89	121.50	121.27	121.15	111098	134.60	40	110796	99.73
SDL26BEES	EQ	14-May-2024	120.51	120.51	121.20	120.51	121.20	121.19	120.78	432	0.52	19	297	68.75
SEAMECLTD	EQ	14-May-2024	1013.40	1025.00	1025.00	1002.35	1012.20	1016.90	1012.95	10911	110.52	422	8761	80.30
SECMARK	BE	14-May-2024	111.95	111.75	111.75	106.35	110.00	110.00	107.69	2213	2.38	34	-	-
SECURCRED	EQ	14-May-2024	15.75	15.65	16.00	15.55	15.60	15.60	15.72	280302	44.08	870	178607	63.72
SECURKLOUD	BE	14-May-2024	42.00	39.90	41.00	39.90	40.10	39.95	40.09	40733	16.33	307	-	-
SEJALLTD	BE	14-May-2024	309.45	324.00	324.00	310.10	311.00	311.05	318.10	23684	75.34	106	-	-
SEL	SM	14-May-2024	370.80	354.50	382.00	354.50	374.00	373.65	365.96	16800	61.48	41	10800	64.29
SELAN	EQ	14-May-2024	621.60	620.25	650.00	617.75	641.50	636.35	636.00	65952	419.46	2777	30788	46.68
SELMC	EQ	14-May-2024	69.95	71.70	71.70	69.40	70.00	69.80	70.14	5873	4.12	199	4251	72.38
SEMAC	BE	14-May-2024	1627.20	1545.85	1545.85	1545.85	1545.85	1545.85	1545.85	297	4.59	44	-	-
SENCO	EQ	14-May-2024	837.45	839.95	883.70	826.00	862.80	863.95	851.11	212878	1811.83	19031	73595	34.57
SENSEXADD	EQ	14-May-2024	73.07	73.18	73.71	73.18	73.64	73.64	73.52	767	0.56	20	715	93.22
SENSEXETF	EQ	14-May-2024	73.37	73.37	73.90	72.86	73.57	73.59	73.49	5308	3.90	171	4911	92.52
SENSEXIETF	EQ	14-May-2024	813.84	822.10	822.10	813.85	819.40	818.48	817.96	1853	15.16	176	1213	65.46
SEPC	EQ	14-May-2024	18.95	19.00	19.65	18.90	19.35	19.35	19.29	6443926	1243.13	5343	2752464	42.71
SEQUENT	EQ	14-May-2024	115.85	116.80	117.40	115.30	116.50	116.05	116.16	497994	578.46	6697	212629	42.70
SERVICE	SM	14-May-2024	64.00	64.00	69.95	64.00	66.55	66.80	66.98	82000	54.92	35	42000	51.22
SERVOTECH	EQ	14-May-2024	87.20	89.70	89.70	86.05	86.50	86.60	88.33	864717	763.80	6506	567664	65.65
SESHAPAPER	EQ	14-May-2024	325.00	322.50	327.90	319.80	326.00	326.80	324.50	27224	88.34	1794	15759	57.89
SETCO	BE	14-May-2024	12.45	13.05	13.05	13.05	13.05	13.05	13.05	38799	5.06	90	-	-
SETF10GILT	EQ	14-May-2024	228.54	228.79	229.18	228.61	229.16	229.16	228.80	24623	56.34	35	24139	98.03
SETFGOLD	EQ	14-May-2024	63.03	63.29	63.29	62.83	63.05	63.07	63.02	661149	416.66	1898	485763	73.47
SETFNIF50	EQ	14-May-2024	232.53	233.48	233.70	231.58	232.68	233.07	232.64	320192	744.88	9728	253010	79.02
SETFNIFBK	EQ	14-May-2024	484.67	485.33	486.49	483.55	486.00	486.18	485.60	44690	217.02	457	40035	89.58
SETFNN50	EQ	14-May-2024	678.35	673.51	690.01	673.51	689.40	688.85	685.99	20606	141.36	1066	16226	78.74
SEYAIND	BE	14-May-2024	22.25	23.15	23.15	21.35	21.70	22.60	22.50	959	0.22	25	-	-
SFL	EQ	14-May-2024	910.00	913.00	930.00	906.45	908.90	908.90	915.40	52821	483.52	4396	23424	44.35
SGBAPR28I	GB	14-May-2024	7462.33	7470.00	7484.99	7414.40	7414.40	7414.40	7462.63	34	2.54	20	30	88.24
SGBAUG24	GB	14-May-2024	7297.73	7292.00	7350.00	7292.00	7293.00	7296.54	7306.43	68	4.97	21	65	95.59
SGBAUG27	GB	14-May-2024	7350.00	7349.00	7349.00	7275.00	7275.00	7275.00	7334.63	16	1.17	9	13	81.25
SGBAUG28V	GB	14-May-2024	7284.13	7289.00	7290.00	7236.33	7250.00	7251.99	7257.50	1934	140.36	168	1601	82.78
SGBAUG29V	GB	14-May-2024	7305.00	7294.99	7310.00	7275.00	7300.00	7300.00	7300.02	91	6.64	21	61	67.03
SGBAUG30	GB	14-May-2024	7319.94	7300.10	7489.90	7300.10	7326.01	7328.86	7344.45	141	10.36	63	91	64.54
SGBD29VIII	GB	14-May-2024	7264.09	7260.00	7279.00	7211.01	7255.00	7259.50	7267.05	59	4.29	20	56	94.92
SGBDE30III	GB	14-May-2024	7353.78	7500.00	7500.00	7353.78	7360.00	7360.60	7384.78	179	13.22	61	143	79.89
SGBDE31III	GB	14-May-2024	7315.76	7315.76	7388.99	7315.76	7370.00	7369.89	7369.11	3221	237.36	322	1967	61.07
SGBDEC2512	GB	14-May-2024	7443.00	7443.00	7443.00	7443.00	7443.00	7443.00	7443.00	2	0.15	1	2	100.00
SGBDEC25XI	GB	14-May-2024	7068.00	7125.00	7126.00	7125.00	7126.00	7126.00	7125.77	13	0.93	4	10	76.92
SGBFEB27	GB	14-May-2024	7245.00	7260.00	7488.00	7220.00	7488.00	7488.00	7275.71	34	2.47	10	29	85.29
SGBFEB29XI	GB	14-May-2024	7220.50	7210.10	7210.10	7206.00	7206.00	7206.00	7209.01	15	1.08	2	15	100.00
SGBFEB32IV	GB	14-May-2024	7430.99	7431.00	7431.00	7350.00	7398.94	7384.48	7387.68	2681	198.06	442	1961	73.14
SGBJAN26	GB	14-May-2024	7230.00	7230.00	7230.00	7230.00	7230.00	7230.00	7230.00	1	0.07	1	1	100.00
SGBJAN27	GB	14-May-2024	7250.00	7275.00	7275.00	7275.00	7275.00	7275.00	7275.00	8	0.58	3	8	100.00
SGBJAN29IX	GB	14-May-2024	7250.77	7255.00	7280.00	7250.77	7251.00	7251.00	7258.47	77	5.59	20	77	100.00
SGBJAN29X	GB	14-May-2024	7233.01	7225.00	7280.00	7225.00	7245.01	7245.01	7238.89	167	12.09	24	92	55.09
SGBJAN30IX	GB	14-May-2024	7250.00	7250.00	7320.00	7221.00	7285.00	7285.00	7288.43	154	11.22	22	143	92.86
SGBJU29III	GB	14-May-2024	7235.73	7220.00	7259.00	7220.00	7240.50	7240.50	7241.97	29	2.10	6	25	86.21
SGBJUL25	GB	14-May-2024	7245.11	7201.00	7249.97	7200.00	7249.50	7249.50	7228.91	207	14.96	31	170	82.13
SGBJUL27	GB	14-May-2024	7289.70	7289.50	7419.95	7135.00	7419.95	7419.95	7401.99	39	2.89	4	39	100.00
SGBJUL28IV	GB	14-May-2024	7235.69	7235.69	7273.00	7214.00	7245.00	7233.00	7227.06	167	12.07	54	144	86.23
SGBJUL29IV	GB	14-May-2024	7237.21	7248.90	7248.98	7225.50	7225.50	7225.50	7237.68	287	20.77	31	238	82.93
SGBJUN27	GB	14-May-2024	7488.00	7155.11	7249.00	7155.11	7249.00	7249.00	7180.30	41	2.94	4	30	73.17
SGBJUN29II	GB	14-May-2024	7251.25	7220.00	7260.00	7220.00	7260.00	7260.00	7238.22	105	7.60	22	93	88.57
SGBJUN30	GB	14-May-2024	7266.00	7200.00	7299.00	7200.00	7260.00	7291.18	7283.53	125	9.10	24	100	80.00
SGBJUN31I	GB	14-May-2024	7282.41	7265.00	7329.00	7265.00	7323.20	7301.88	7294.55	1038	75.72	192	904	87.09
SGBMAR25	GB	14-May-2024	7310.00	7235.01	7395.00	7221.01	7250.00	7253.50	7276.51	105	7.64	29	69	65.71
SGBMAR28X	GB	14-May-2024	7288.00	7135.01	7239.99	7135.01	7239.00	7234.49	7203.83	29	2.09	7	28	96.55
SGBMAR30X	GB	14-May-2024	7244.83	7244.83	7285.00	7221.05	7242.00	7263.50	7244.63	48	3.48	15	46	95.83
SGBMAR31IV	GB	14-May-2024	7241.72	7240.00	7280.00	7240.00	7280.00	7275.24	7269.14	216	15.70	30	204	94.44
SGBMAY25	GB	14-May-2024	7212.00	7230.00	7245.00	7200.00	7245.00	7245.00	7212.36	73	5.27	15	66	90.41
SGBMAY26	GB	14-May-2024	7187.00	7250.00	7250.00	7249.00	7250.00	7250.00	7249.91	23	1.67	3	23	100.00
SGBMAY28	GB	14-May-2024	7242.05	7275.00	7279.98	7243.00	7274.90	7255.20	7255.43	495	35.91	21	477	96.36
SGBMAY29I	GB	14-May-2024	7274.27	7286.00	7286.00	7235.00	7279.90	7273.98	7269.24	192	13.96	32	173	90.10
SGBMR29XII	GB	14-May-2024	7250.00	7210.00	7250.00	7203.00	7249.00	7249.00	7226.02	41	2.96	17	30	73.17
SGBN28VIII	GB	14-May-2024	7312.00	7312.00	7330.00	7310.00	7328.39	7328.39	7323.72	59	4.32	11	45	76.27
SGBNOV24	GB	14-May-2024	7250.14	7289.98	7289.99	7225.00	7245.00	7267.79	7265.43	90	6.54	15	84	93.33
SGBNOV25IX	GB	14-May-2024	7230.00	7290.00	7290.00	7290.00	7290.00	7290.00	7290.00	1	0.07	1	1	100.00
SGBNV29VII	GB	14-May-2024	7214.88	7214.96	7244.99	7200.00	7200.00	7218.32	7219.47	181	13.07	31	153	84.53
SGBOC28VII	GB	14-May-2024	7232.08	7240.00	7240.00	7220.00	7240.00	7238.94	7233.14	122	8.82	20	122	100.00
SGBOCT25	GB	14-May-2024	7379.00	7250.00	7250.00	7150.00	7250.00	7250.00	7241.79	67	4.85	10	62	92.54
SGBOCT25IV	GB	14-May-2024	7378.00	7126.00	7127.00	7126.00	7127.00	7127.00	7126.25	40	2.85	4	40	100.00
SGBOCT26	GB	14-May-2024	7249.00	7250.00	7250.00	7200.00	7250.00	7250.00	7208.34	61	4.40	10	52	85.25
SGBSEP24	GB	14-May-2024	7240.00	7245.00	7270.00	7200.00	7270.00	7270.00	7231.39	80	5.79	13	43	53.75
SGBSEP27	GB	14-May-2024	7250.00	7240.00	7260.00	7240.00	7260.00	7260.00	7242.22	45	3.26	8	45	100.00
SGBSEP28VI	GB	14-May-2024	7233.04	7240.00	7290.00	7221.00	7255.00	7269.62	7252.11	128	9.28	31	115	89.84
SGBSEP29VI	GB	14-May-2024	7236.19	7250.00	7250.00	7202.01	7230.00	7229.45	7240.27	431	31.21	42	334	77.49
SGBSEP31II	GB	14-May-2024	7286.21	7286.21	7350.00	7280.00	7285.01	7289.34	7291.12	1852	135.03	193	1520	82.07
SGIL	EQ	14-May-2024	346.25	352.70	354.45	346.10	346.20	347.65	349.98	7328	25.65	1569	2742	37.42
SGL	EQ	14-May-2024	14.55	14.85	15.90	14.50	15.90	15.75	15.10	54654	8.25	190	35029	64.09
SHAH	EQ	14-May-2024	3.65	3.70	3.80	3.65	3.75	3.75	3.77	1729850	65.13	1154	1224098	70.76
SHAHALLOYS	EQ	14-May-2024	61.20	60.70	64.20	60.70	63.45	63.25	63.12	15973	10.08	110	11401	71.38
SHAILY	EQ	14-May-2024	660.20	670.85	670.90	648.00	662.80	652.25	658.70	57623	379.56	5430	29453	51.11
SHAKTIPUMP	EQ	14-May-2024	2261.85	2299.00	2374.90	2292.00	2374.90	2374.90	2350.38	37826	889.05	1668	28689	75.84
SHALBY	EQ	14-May-2024	268.85	270.20	274.20	262.35	267.25	267.30	269.01	113124	304.31	7046	60813	53.76
SHALPAINTS	EQ	14-May-2024	159.10	160.20	161.25	158.90	159.50	159.90	159.82	115194	184.10	865	89950	78.09
SHANKARA	EQ	14-May-2024	644.80	642.05	652.20	636.55	650.00	649.20	647.59	41937	271.58	3323	23254	55.45
SHANTHALA	SM	14-May-2024	80.15	80.75	80.75	79.25	79.25	79.25	80.00	2400	1.92	2	1200	50.00
SHANTI	BE	14-May-2024	14.15	13.50	14.85	13.50	14.75	14.85	14.52	7070	1.03	106	-	-
SHANTIGEAR	EQ	14-May-2024	564.00	562.05	574.00	560.85	573.80	567.60	567.20	61879	350.98	5400	20056	32.41
SHARDACROP	EQ	14-May-2024	387.30	391.15	406.90	390.00	399.75	400.90	400.01	679473	2717.97	32052	188636	27.76
SHARDAMOTR	EQ	14-May-2024	1468.25	1470.40	1484.85	1461.95	1472.00	1471.70	1474.29	24690	364.00	3675	13160	53.30
SHAREINDIA	EQ	14-May-2024	1634.65	1647.75	1647.75	1618.75	1626.00	1622.95	1628.29	52891	861.22	6290	29729	56.21
SHAREINDIA	W1	14-May-2024	1085.00	1072.00	1100.00	1070.00	1098.00	1098.00	1075.70	101	1.09	19	88	87.13
SHARIABEES	EQ	14-May-2024	483.05	486.98	486.99	480.11	483.28	482.11	482.12	1412	6.81	140	799	56.59
SHEETAL	ST	14-May-2024	64.50	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
SHEMAROO	EQ	14-May-2024	160.65	161.00	164.35	159.30	161.75	162.00	161.89	27728	44.89	1594	13396	48.31
SHERA	SM	14-May-2024	179.05	179.05	184.00	176.50	180.00	180.00	181.59	45000	81.72	36	39000	86.67
SHIGAN	SM	14-May-2024	114.00	116.80	118.00	114.00	114.00	114.05	115.44	12000	13.85	8	7500	62.50
SHILPAMED	EQ	14-May-2024	498.90	505.00	513.95	490.00	509.50	507.20	500.89	247138	1237.88	13821	107783	43.61
SHIVALIK	EQ	14-May-2024	598.40	602.05	614.95	595.20	600.00	601.45	605.12	9062	54.84	1408	5001	55.19
SHIVAMAUTO	EQ	14-May-2024	38.35	38.75	39.15	38.35	38.75	38.75	38.69	86422	33.44	456	51423	59.50
SHIVAMILLS	EQ	14-May-2024	99.55	99.55	100.90	95.00	96.90	96.55	97.38	72947	71.04	1161	39755	54.50
SHIVATEX	EQ	14-May-2024	161.30	164.05	167.20	159.80	162.00	160.15	162.27	6760	10.97	896	3039	44.96
SHK	EQ	14-May-2024	192.80	194.35	196.25	192.45	192.80	193.30	193.77	99969	193.71	4391	49306	49.32
SHOPERSTOP	EQ	14-May-2024	720.15	720.85	728.70	716.30	720.00	721.95	722.82	12855	92.92	2163	4868	37.87
SHRADHA	EQ	14-May-2024	76.50	77.50	83.90	77.00	79.25	79.00	80.03	103054	82.48	744	40950	39.74
SHREDIGCEM	EQ	14-May-2024	103.50	103.65	106.35	103.45	106.35	106.10	104.91	406624	426.60	5321	189693	46.65
SHREECEM	EQ	14-May-2024	25992.50	26050.00	26436.95	25630.00	26072.00	26024.90	26079.09	84461	22026.66	32145	39840	47.17
SHREEKARNI	SM	14-May-2024	411.05	415.05	424.00	405.00	424.00	421.70	416.89	35400	147.58	24	27600	77.97
SHREEOSFM	SM	14-May-2024	115.00	114.00	114.00	113.10	113.60	113.60	113.55	4000	4.54	4	3000	75.00
SHREEPUSHK	EQ	14-May-2024	177.10	177.10	179.50	172.00	173.40	172.90	174.87	34613	60.53	1866	19247	55.61
SHREERAMA	BE	14-May-2024	26.00	25.95	27.30	25.30	27.25	27.25	27.07	142317	38.53	351	-	-
SHRENIK	EQ	14-May-2024	0.95	0.95	1.00	0.90	1.00	1.00	0.96	1025819	9.80	903	655892	63.94
SHREYANIND	EQ	14-May-2024	231.05	235.45	238.45	230.65	238.40	237.05	235.32	14134	33.26	1054	8573	60.66
SHREYAS	EQ	14-May-2024	281.30	283.50	303.10	281.50	295.20	296.55	294.92	74337	219.24	5236	33648	45.26
SHRIPISTON	EQ	14-May-2024	1929.65	2050.00	2130.00	2015.05	2035.00	2027.20	2067.04	731329	15116.90	52955	147693	20.20
SHRIRAMFIN	EQ	14-May-2024	2301.80	2345.00	2417.85	2316.80	2327.00	2330.35	2355.76	2475207	58310.01	145862	669694	27.06
SHRIRAMPPS	EQ	14-May-2024	111.05	111.60	118.80	111.55	115.55	116.25	115.30	1729228	1993.74	9825	821333	47.50
SHRITECH	SM	14-May-2024	70.00	70.00	70.00	69.00	69.10	69.35	69.50	16000	11.12	7	10000	62.50
SHUBHLAXMI	SM	14-May-2024	50.10	46.70	47.65	45.10	47.65	45.85	45.95	9000	4.14	9	5000	55.56
SHYAMCENT	BE	14-May-2024	18.30	18.30	18.80	18.30	18.75	18.70	18.64	57604	10.74	265	-	-
SHYAMMETL	EQ	14-May-2024	580.05	584.65	612.30	584.65	607.50	603.95	599.01	655552	3926.80	18783	283237	43.21
SHYAMTEL	BE	14-May-2024	18.05	17.70	17.70	17.70	17.70	17.70	17.70	870	0.15	11	-	-
SICALLOG	BE	14-May-2024	180.30	186.65	186.65	180.35	184.00	183.45	183.10	2285	4.18	48	-	-
SIDDHIKA	SM	14-May-2024	241.10	250.00	250.00	250.00	250.00	250.00	250.00	1500	3.75	3	1500	100.00
SIEMENS	EQ	14-May-2024	6620.10	6660.60	6701.75	6482.50	6690.00	6660.45	6609.64	672150	44426.72	68687	206469	30.72
SIGACHI	EQ	14-May-2024	63.60	64.55	66.80	63.95	65.70	65.55	65.29	872441	569.63	4510	358915	41.14
SIGIND	EQ	14-May-2024	76.35	77.75	84.00	77.05	80.40	79.75	80.93	247833	200.57	2356	143822	58.03
SIGMA	EQ	14-May-2024	395.35	398.95	409.40	397.15	402.20	403.75	404.56	4305	17.42	496	2617	60.79
SIGNATURE	EQ	14-May-2024	1257.75	1270.80	1274.00	1229.20	1250.00	1252.35	1255.54	516290	6482.23	16821	99527	19.28
SIGNORIA	SM	14-May-2024	143.50	147.00	158.00	146.00	158.00	154.00	151.07	12000	18.13	6	10000	83.33
SIGNPOST	EQ	14-May-2024	272.50	275.00	285.00	272.55	278.55	280.45	280.90	47681	133.94	3413	27600	57.88
SIKKO	EQ	14-May-2024	72.70	72.75	75.50	72.75	74.15	74.75	73.96	11216	8.29	198	7656	68.26
SIL	EQ	14-May-2024	22.50	22.50	22.90	22.45	22.60	22.60	22.62	17054	3.86	295	12981	76.12
SILGO	EQ	14-May-2024	33.45	33.95	34.40	32.40	34.30	34.05	33.46	25360	8.48	218	15416	60.79
SILINV	EQ	14-May-2024	467.70	488.65	488.65	472.00	480.00	478.85	475.24	11664	55.43	954	7601	65.17
SILLYMONKS	EQ	14-May-2024	16.65	17.20	17.20	16.65	16.80	16.75	16.76	5931	0.99	25	5483	92.45
SILVER	EQ	14-May-2024	84.94	85.21	85.83	85.21	85.40	85.31	85.57	33502	28.67	683	24944	74.46
SILVER1	EQ	14-May-2024	82.97	83.59	83.59	83.03	83.59	83.54	83.54	33953	28.36	78	33444	98.50
SILVERADD	EQ	14-May-2024	82.25	83.07	83.07	82.21	82.50	82.61	82.51	748	0.62	49	605	80.88
SILVERBEES	EQ	14-May-2024	81.97	82.36	82.84	82.26	82.55	82.57	82.66	5149096	4256.30	6590	4331014	84.11
SILVERETF	EQ	14-May-2024	84.16	84.16	84.97	84.16	84.35	84.36	84.68	71722	60.74	366	48045	66.99
SILVERIETF	EQ	14-May-2024	85.14	85.50	85.87	85.30	85.40	85.56	85.73	1175382	1007.61	1037	1091356	92.85
SILVERTUC	EQ	14-May-2024	744.85	742.80	746.60	720.05	735.00	736.25	731.50	14351	104.98	1223	6477	45.13
SILVRETF	EQ	14-May-2024	82.92	84.99	84.99	82.40	83.50	83.51	83.49	6645	5.55	172	5366	80.75
SIMBHALS	EQ	14-May-2024	27.40	27.10	27.90	27.10	27.85	27.70	27.61	32047	8.85	283	15423	48.13
SIMPLEXINF	BE	14-May-2024	128.80	129.50	130.00	122.40	129.75	127.85	125.67	84557	106.26	229	-	-
SINCLAIR	EQ	14-May-2024	120.30	117.50	127.00	117.50	125.00	124.45	123.54	51247	63.31	705	32021	62.48
SINDHUTRAD	EQ	14-May-2024	22.00	22.00	23.10	22.00	23.10	23.05	22.70	382988	86.96	1209	267666	69.89
SINTERCOM	EQ	14-May-2024	132.00	132.95	135.75	132.40	135.00	134.85	134.57	16569	22.30	220	13513	81.56
SIRCA	EQ	14-May-2024	309.25	310.80	314.45	304.05	306.20	306.05	307.74	79642	245.09	6150	46400	58.26
SIS	EQ	14-May-2024	417.60	417.60	418.00	410.70	413.25	412.50	414.28	54444	225.55	4876	34936	64.17
SIYSIL	EQ	14-May-2024	465.35	465.40	477.40	463.70	468.00	470.45	471.37	45323	213.64	6419	21243	46.87
SJLOGISTIC	SM	14-May-2024	449.50	468.00	485.00	450.00	454.00	458.00	471.17	147000	692.62	247	103000	70.07
SJS	EQ	14-May-2024	605.15	608.20	613.70	602.90	608.50	605.65	606.13	21097	127.88	1575	12671	60.06
SJVN	EQ	14-May-2024	123.50	124.10	131.40	124.00	130.00	130.55	128.30	17989336	23081.04	65913	5078107	28.23
SKFINDIA	EQ	14-May-2024	5063.40	5080.00	5103.00	4981.50	5026.00	5003.55	5012.92	57403	2877.56	10375	38784	67.56
SKIPPER	EQ	14-May-2024	315.00	316.60	325.95	316.60	325.00	323.95	322.16	405331	1305.80	18408	194194	47.91
SKIPPERPP	E1	14-May-2024	169.15	171.05	175.50	171.00	175.25	175.15	173.18	2334	4.04	125	2211	94.73
SKMEGGPROD	EQ	14-May-2024	268.25	272.00	276.75	268.25	271.25	271.75	271.87	93126	253.18	5295	40016	42.97
SKP	SM	14-May-2024	242.00	242.00	243.00	236.50	238.75	238.20	240.49	10500	25.25	16	9500	90.48
SKYGOLD	BE	14-May-2024	1210.05	1230.00	1248.95	1211.00	1234.90	1234.15	1236.37	8569	105.94	417	-	-
SLONE	ST	14-May-2024	107.00	101.65	101.65	101.65	101.65	101.65	101.65	20800	21.14	12	20800	100.00
SMALLCAP	EQ	14-May-2024	44.68	44.71	45.60	44.70	45.55	45.57	45.27	455834	206.34	1771	324025	71.08
SMARTLINK	EQ	14-May-2024	299.45	302.00	329.35	299.50	328.60	328.30	317.20	1116349	3541.02	15419	177460	15.90
SMCGLOBAL	EQ	14-May-2024	164.75	168.00	180.15	167.40	174.80	174.75	174.88	3464739	6059.07	52105	977016	28.20
SMLISUZU	EQ	14-May-2024	2021.60	2000.00	2144.50	2000.00	2073.00	2071.30	2076.70	18080	375.47	2650	5298	29.30
SMLT	BE	14-May-2024	241.60	242.30	247.00	233.60	240.95	239.90	240.59	8517	20.49	146	-	-
SMSLIFE	EQ	14-May-2024	637.55	641.90	657.95	641.80	657.95	645.50	645.08	1950	12.58	194	1640	84.10
SMSPHARMA	EQ	14-May-2024	200.45	200.20	205.95	200.20	204.40	204.10	204.29	82347	168.23	4107	45138	54.81
SNOWMAN	EQ	14-May-2024	64.55	65.05	65.50	64.60	65.20	64.95	65.03	313675	203.99	2130	162652	51.85
SOBHA	EQ	14-May-2024	1639.90	1651.20	1750.00	1632.00	1713.85	1704.10	1680.76	310024	5210.77	28113	144729	46.68
SOFTTECH	EQ	14-May-2024	337.65	350.00	350.00	336.00	350.00	345.15	342.90	9790	33.57	916	4411	45.06
SOLARA	EQ	14-May-2024	522.05	539.95	551.65	529.85	546.00	546.65	539.52	595190	3211.15	18277	215622	36.23
SOLARINDS	EQ	14-May-2024	8675.55	8679.00	8775.55	8531.60	8595.00	8597.70	8597.44	89280	7675.80	22411	47868	53.62
SOLEX	SM	14-May-2024	1030.55	1082.05	1082.05	1082.05	1082.05	1082.05	1082.05	1000	10.82	5	1000	100.00
SOMANYCERA	EQ	14-May-2024	621.15	622.55	628.95	615.10	622.80	618.90	620.99	19065	118.39	4348	12931	67.83
SOMATEX	BE	14-May-2024	34.05	34.00	35.75	34.00	35.75	35.75	35.53	27311	9.70	84	-	-
SOMICONVEY	BE	14-May-2024	118.40	118.00	123.50	112.50	123.50	120.15	114.81	23094	26.51	137	-	-
SONACOMS	EQ	14-May-2024	570.65	571.80	582.75	567.90	579.95	579.70	575.15	1646972	9472.60	48947	949870	57.67
SONAMAC	SM	14-May-2024	163.40	164.50	169.60	160.00	161.00	162.95	163.84	73000	119.61	68	44000	60.27
SONAMLTD	EQ	14-May-2024	42.60	42.60	43.85	41.20	42.25	42.50	42.90	59790	25.65	831	8641	14.45
SONATSOFTW	EQ	14-May-2024	505.55	509.05	512.10	498.10	510.50	509.80	504.59	1049037	5293.32	53807	468355	44.65
SONUINFRA	SM	14-May-2024	57.00	54.50	54.50	54.50	54.50	54.50	54.50	3000	1.64	1	3000	100.00
SOTAC	SM	14-May-2024	126.00	122.00	125.00	122.00	125.00	125.00	123.50	2400	2.96	2	1200	50.00
SOTL	EQ	14-May-2024	504.80	508.75	514.95	500.05	511.20	512.00	508.95	259334	1319.88	18621	86759	33.45
SOUTHBANK	EQ	14-May-2024	27.05	27.15	28.00	27.10	27.65	27.85	27.54	18070537	4976.65	20998	5118405	28.32
SOUTHWEST	EQ	14-May-2024	111.60	113.80	113.80	109.50	109.70	110.25	111.10	44097	48.99	405	11581	26.26
SPAL	EQ	14-May-2024	579.80	583.95	595.00	576.10	586.80	590.25	589.69	53631	316.26	1544	48277	90.02
SPANDANA	EQ	14-May-2024	784.95	784.95	803.35	779.00	782.90	785.70	792.49	97882	775.71	9030	53170	54.32
SPARC	EQ	14-May-2024	214.55	216.80	225.25	215.00	219.40	219.40	221.99	1295655	2876.23	10641	445108	34.35
SPCENET	EQ	14-May-2024	27.20	27.00	28.40	27.00	28.00	28.10	27.81	1036524	288.22	1783	679615	65.57
SPECIALITY	EQ	14-May-2024	183.25	183.95	187.00	181.80	185.50	184.75	184.07	40725	74.96	1785	26634	65.40
SPECTRUM	SM	14-May-2024	1408.00	1390.00	1390.00	1336.10	1355.00	1357.50	1363.91	1500	20.46	12	875	58.33
SPECTSTM	SM	14-May-2024	94.45	94.45	95.95	92.30	93.50	93.50	94.59	11200	10.59	14	8800	78.57
SPENCERS	EQ	14-May-2024	98.20	98.10	98.20	91.80	93.05	92.95	94.58	349424	330.50	3321	150725	43.14
SPIC	EQ	14-May-2024	75.45	75.70	77.45	75.70	77.30	77.20	76.77	323347	248.23	2737	130400	40.33
SPLIL	EQ	14-May-2024	60.85	59.20	62.40	59.20	62.00	62.00	61.83	47601	29.43	403	34599	72.69
SPLPETRO	EQ	14-May-2024	719.10	721.25	723.95	693.85	697.65	699.40	710.23	101984	724.32	13244	53625	52.58
SPMLINFRA	EQ	14-May-2024	130.15	134.00	134.00	129.00	129.00	129.50	130.92	40185	52.61	373	30149	75.03
SPORTKING	EQ	14-May-2024	797.20	797.15	808.00	795.10	807.50	805.65	803.40	2754	22.13	429	1636	59.40
SPRL	ST	14-May-2024	217.15	206.40	220.00	206.30	220.00	220.00	209.75	3200	6.71	4	3200	100.00
SPYL	BE	14-May-2024	2.95	3.00	3.00	3.00	3.00	3.00	3.00	174679	5.24	76	-	-
SREEL	EQ	14-May-2024	286.10	288.45	297.55	288.30	297.15	295.60	293.89	7103	20.87	878	4168	58.68
SRF	EQ	14-May-2024	2226.50	2231.00	2299.00	2207.40	2286.80	2286.75	2247.73	749824	16854.03	43024	368723	49.17
SRGHFL	EQ	14-May-2024	271.00	271.45	278.00	271.05	278.00	275.95	275.68	966	2.66	93	792	81.99
SRHHYPOLTD	EQ	14-May-2024	520.75	527.20	539.40	523.75	531.20	536.45	532.33	9583	51.01	1657	5472	57.10
SRIVASAVI	SM	14-May-2024	116.35	115.50	119.00	115.10	118.00	117.30	117.25	15000	17.59	15	9000	60.00
SRM	EQ	14-May-2024	175.60	177.05	182.40	176.45	178.85	178.65	177.59	154925	275.14	1893	129663	83.69
SRPL	BE	14-May-2024	1.05	1.05	1.05	1.00	1.05	1.05	1.04	476220	4.96	468	-	-
SSFL	SM	14-May-2024	322.70	315.00	334.50	312.00	328.00	324.00	319.01	23500	74.97	24	19500	82.98
SSWL	EQ	14-May-2024	211.15	211.15	214.90	210.25	212.70	212.60	212.88	176938	376.67	6809	91935	51.96
STAR	EQ	14-May-2024	850.05	849.70	849.70	826.00	827.00	827.50	832.75	168371	1402.11	12087	94389	56.06
STARCEMENT	EQ	14-May-2024	218.35	219.00	219.95	216.00	217.00	217.00	217.30	200655	436.02	8762	105823	52.74
STARHEALTH	EQ	14-May-2024	527.10	529.05	537.00	529.05	533.00	533.25	533.38	189571	1011.13	17289	128216	67.63
STARPAPER	EQ	14-May-2024	230.30	234.50	234.50	229.05	231.40	230.90	231.34	14014	32.42	357	10951	78.14
STARTECK	BE	14-May-2024	259.10	255.00	255.00	254.00	254.00	254.00	254.68	311	0.79	8	-	-
STCINDIA	EQ	14-May-2024	133.20	134.65	137.95	131.35	135.05	135.45	134.24	146838	197.12	2692	50856	34.63
STEELCAS	EQ	14-May-2024	656.55	656.55	669.50	649.60	661.80	658.65	658.23	20016	131.75	4289	11670	58.30
STEELCITY	EQ	14-May-2024	104.10	105.30	105.30	101.40	104.00	103.35	103.16	52516	54.18	614	27034	51.48
STEELXIND	EQ	14-May-2024	13.10	13.20	13.75	13.10	13.60	13.60	13.30	9414401	1251.80	6836	5056080	53.71
STEL	EQ	14-May-2024	308.55	309.05	316.00	309.05	314.00	313.15	313.36	16824	52.72	456	13282	78.95
STERTOOLS	EQ	14-May-2024	365.10	373.50	373.50	365.00	372.75	371.30	370.35	186558	690.92	6325	77339	41.46
STLTECH	EQ	14-May-2024	122.00	122.35	126.35	121.60	124.20	124.35	124.37	2592609	3224.36	18456	746816	28.81
STOVEKRAFT	EQ	14-May-2024	447.00	443.00	449.00	437.00	444.50	442.85	442.00	46464	205.37	3777	28735	61.84
STYLAMIND	EQ	14-May-2024	1583.65	1587.95	1688.50	1587.95	1641.95	1658.45	1648.64	66505	1096.43	8905	34707	52.19
STYRENIX	EQ	14-May-2024	1669.50	1650.05	1711.95	1650.05	1683.00	1693.35	1691.35	28196	476.89	4641	17868	63.37
SUBEXLTD	EQ	14-May-2024	27.75	27.90	30.20	27.80	29.95	29.95	29.26	9677506	2831.34	12389	3233977	33.42
SUBROS	EQ	14-May-2024	578.35	573.90	608.00	573.90	599.00	596.70	595.67	71135	423.73	6757	32635	45.88
SUDARSCHEM	EQ	14-May-2024	720.35	725.00	747.80	725.00	742.40	738.15	739.51	183044	1353.64	14557	103591	56.59
SUKHJITS	EQ	14-May-2024	444.80	446.00	457.85	444.45	447.50	451.65	450.25	4125	18.57	527	2280	55.27
SULA	EQ	14-May-2024	482.30	484.70	501.85	484.70	499.00	499.80	494.71	454593	2248.93	21717	181961	40.03
SUMEETINDS	BE	14-May-2024	2.40	2.50	2.50	2.30	2.50	2.50	2.44	848005	20.69	193	-	-
SUMICHEM	EQ	14-May-2024	387.05	393.40	406.00	388.05	398.30	399.50	399.64	289918	1158.62	12425	163646	56.45
SUMIT	BE	14-May-2024	73.15	75.60	75.60	71.25	73.70	73.25	72.82	30136	21.95	114	-	-
SUMMITSEC	EQ	14-May-2024	1417.35	1429.45	1496.15	1423.20	1465.50	1473.80	1476.38	12832	189.45	1791	7201	56.12
SUNCLAY	EQ	14-May-2024	1559.50	1530.40	1610.80	1530.40	1570.70	1552.65	1564.30	9915	155.10	2299	5702	57.51
SUNDARAM	EQ	14-May-2024	2.95	2.95	3.05	2.90	3.00	3.00	2.98	2486431	74.15	935	1067518	42.93
SUNDARMFIN	EQ	14-May-2024	4685.15	4670.00	4800.45	4583.35	4679.00	4643.35	4699.24	139642	6562.11	27987	48359	34.63
SUNDARMHLD	EQ	14-May-2024	240.50	241.65	242.45	231.70	239.40	237.80	235.74	93028	219.31	4270	53790	57.82
SUNDRMBRAK	EQ	14-May-2024	719.30	722.70	739.30	722.70	733.75	733.25	732.77	187	1.37	73	51	27.27
SUNDRMFAST	EQ	14-May-2024	1134.75	1135.00	1153.60	1125.00	1149.00	1143.50	1138.12	238975	2719.83	7839	213803	89.47
SUNFLAG	EQ	14-May-2024	202.15	201.80	207.90	201.40	206.10	206.55	205.45	164134	337.21	5768	69568	42.38
SUNPHARMA	EQ	14-May-2024	1525.05	1525.00	1547.95	1516.05	1545.80	1545.25	1539.66	2206236	33968.58	129183	1643787	74.51
SUNREST	SM	14-May-2024	70.00	70.50	74.00	70.50	74.00	74.00	72.06	8000	5.76	5	8000	100.00
SUNTECK	EQ	14-May-2024	410.70	412.60	427.70	410.80	423.70	422.50	419.47	436620	1831.49	30068	238963	54.73
SUNTV	EQ	14-May-2024	670.05	673.80	681.20	665.55	669.90	668.70	673.67	619676	4174.60	34195	228121	36.81
SUPERHOUSE	EQ	14-May-2024	210.55	213.55	215.30	209.55	215.30	213.35	213.06	1949	4.15	158	974	49.97
SUPERSPIN	BE	14-May-2024	6.55	6.55	6.65	6.55	6.65	6.65	6.57	47514	3.12	32	-	-
SUPRAJIT	EQ	14-May-2024	407.10	410.00	412.00	405.10	407.00	407.45	407.50	57633	234.86	5985	27441	47.61
SUPREMEENG	EQ	14-May-2024	1.00	1.05	1.05	1.05	1.05	1.05	1.05	287229	3.02	92	287229	100.00
SUPREMEIND	EQ	14-May-2024	5294.70	5262.55	5282.85	5156.00	5189.90	5187.40	5222.12	153757	8029.38	31390	63154	41.07
SUPREMEINF	BZ	14-May-2024	80.55	80.55	84.55	80.55	84.55	84.55	83.99	10882	9.14	62	-	-
SUPREMEPWR	SM	14-May-2024	168.25	170.60	178.50	169.50	173.00	172.80	173.25	211000	365.55	205	131000	62.09
SUPRIYA	EQ	14-May-2024	375.50	376.65	384.90	375.85	383.90	382.80	380.52	130605	496.98	8469	65655	50.27
SURAJEST	EQ	14-May-2024	388.10	394.90	395.20	383.50	385.00	385.45	388.24	45353	176.08	1532	26663	58.79
SURANASOL	BE	14-May-2024	36.50	36.75	38.30	35.30	38.30	38.30	36.57	286338	104.71	2116	-	-
SURANAT&P	BE	14-May-2024	15.10	15.70	15.85	15.45	15.85	15.85	15.78	104148	16.44	437	-	-
SURANI	SM	14-May-2024	400.60	395.00	420.00	395.00	401.20	406.95	409.38	7200	29.48	32	3600	50.00
SURYALAXMI	EQ	14-May-2024	70.15	71.90	74.25	70.55	72.75	72.60	71.81	13798	9.91	209	9453	68.51
SURYAROSNI	EQ	14-May-2024	557.30	562.30	565.90	542.00	545.00	548.70	554.83	631071	3501.34	20082	309709	49.08
SURYODAY	EQ	14-May-2024	199.15	201.00	202.65	197.35	200.00	199.85	199.91	470157	939.91	10976	168178	35.77
SUTLEJTEX	EQ	14-May-2024	55.20	55.00	56.95	54.65	56.95	56.65	56.27	54453	30.64	577	30828	56.61
SUULD	EQ	14-May-2024	7.90	8.10	8.25	7.70	8.20	8.20	8.14	59784	4.87	199	47181	78.92
SUVEN	EQ	14-May-2024	100.45	101.90	102.35	99.90	100.25	100.25	100.54	59169	59.49	818	43469	73.47
SUVENPHAR	EQ	14-May-2024	663.00	666.50	669.80	648.00	649.05	652.75	659.11	71043	468.25	7180	32879	46.28
SUVIDHAA	EQ	14-May-2024	5.65	5.70	5.80	5.55	5.70	5.70	5.64	149452	8.43	525	101468	67.89
SUZLON	BE	14-May-2024	39.00	39.05	40.75	39.05	40.15	40.20	39.90	15680138	6257.05	53722	-	-
SVLL	EQ	14-May-2024	214.95	213.10	216.85	206.40	208.25	209.70	210.05	593	1.25	122	263	44.35
SVPGLOB	EQ	14-May-2024	6.45	6.55	6.55	6.35	6.50	6.45	6.45	45405	2.93	193	31350	69.05
SWANENERGY	EQ	14-May-2024	535.35	539.90	562.10	536.55	562.10	562.10	550.87	708503	3902.95	11794	451819	63.77
SWARAJ	SM	14-May-2024	212.40	220.90	222.50	220.00	221.00	221.00	221.68	13000	28.82	12	13000	100.00
SWARAJENG	EQ	14-May-2024	2419.55	2443.65	2451.85	2430.00	2442.15	2446.90	2441.14	8821	215.33	2623	5036	57.09
SWELECTES	EQ	14-May-2024	1227.55	1230.00	1288.90	1230.00	1288.90	1288.90	1276.87	60622	774.07	3259	28824	47.55
SWSOLAR	EQ	14-May-2024	688.95	696.00	723.35	691.45	723.35	723.35	714.60	1203041	8596.97	14786	686261	57.04
SYMPHONY	EQ	14-May-2024	960.35	963.00	997.40	959.05	994.00	994.85	987.45	223004	2202.06	20199	131608	59.02
SYNCOMF	EQ	14-May-2024	13.05	13.05	13.70	13.00	13.70	13.70	13.53	1869614	252.92	4815	1207707	64.60
SYNGENE	EQ	14-May-2024	674.75	678.30	678.30	666.00	669.00	669.25	669.17	602120	4029.18	25524	409233	67.97
SYNOPTICS	SM	14-May-2024	117.05	117.05	121.00	117.05	119.00	119.20	119.44	6600	7.88	9	6600	100.00
SYRMA	EQ	14-May-2024	392.45	395.10	422.40	386.10	402.50	398.40	400.34	4439493	17773.18	118290	1095804	24.68
SYSTANGO	SM	14-May-2024	256.70	257.55	279.90	257.40	276.25	277.25	273.00	28000	76.44	67	22000	78.57
TAC	SM	14-May-2024	589.65	565.00	619.10	565.00	619.10	619.10	604.57	166800	1008.42	124	93600	56.12
TAINWALCHM	EQ	14-May-2024	140.50	140.75	151.00	140.05	150.40	150.10	147.56	46550	68.69	1082	30287	65.06
TAJGVK	EQ	14-May-2024	357.40	359.90	369.00	355.05	367.00	367.85	363.36	151704	551.23	9040	62545	41.23
TAKE	EQ	14-May-2024	21.55	21.95	21.95	21.50	21.95	21.80	21.76	113878	24.78	730	67898	59.62
TALBROAUTO	EQ	14-May-2024	287.80	293.15	295.05	286.80	293.95	291.05	291.03	56234	163.66	1623	37884	67.37
TANLA	EQ	14-May-2024	852.90	855.00	897.55	851.80	881.45	880.80	874.59	426474	3729.88	22427	97839	22.94
TAPIFRUIT	SM	14-May-2024	144.45	144.00	144.00	144.00	144.00	144.00	144.00	1500	2.16	2	1500	100.00
TARACHAND	BE	14-May-2024	449.95	457.00	468.00	429.95	460.00	456.35	449.68	31925	143.56	672	-	-
TARAPUR	BE	14-May-2024	12.55	12.80	12.80	12.80	12.80	12.80	12.80	9104	1.17	19	-	-
TARC	EQ	14-May-2024	139.75	141.00	146.70	141.00	146.70	146.70	145.71	122878	179.05	788	81686	66.48
TARMAT	BE	14-May-2024	86.00	83.15	86.00	83.15	83.50	84.00	84.24	32733	27.58	227	-	-
TARSONS	EQ	14-May-2024	427.65	431.95	436.00	425.00	435.00	430.50	431.22	24574	105.97	4098	14330	58.31
TASTYBITE	EQ	14-May-2024	11284.05	11357.70	11537.45	11200.00	11202.10	11263.55	11416.01	1090	124.43	654	436	40.00
TATACHEM	EQ	14-May-2024	1063.00	1062.25	1068.35	1048.00	1065.80	1065.75	1059.66	567464	6013.16	24967	178041	31.37
TATACOMM	EQ	14-May-2024	1743.20	1747.95	1777.20	1732.45	1769.60	1770.20	1758.37	360123	6332.28	18596	185122	51.41
TATACONSUM	EQ	14-May-2024	1096.95	1096.00	1098.40	1082.20	1086.00	1085.45	1089.00	1194960	13013.08	57857	724933	60.67
TATAELXSI	EQ	14-May-2024	7069.00	7070.00	7131.00	7055.45	7087.05	7088.15	7083.74	50731	3593.65	10739	29509	58.17
TATAGOLD	EQ	14-May-2024	7.17	7.30	7.30	7.15	7.18	7.17	7.18	1887300	135.49	5969	1555457	82.42
TATAINVEST	BE	14-May-2024	6508.10	6500.00	6688.00	6500.00	6623.00	6626.45	6610.16	15652	1034.62	3779	-	-
TATAMOTORS	EQ	14-May-2024	959.75	965.10	968.00	953.25	964.75	964.65	961.48	16325689	156967.71	444401	6092108	37.32
TATAMTRDVR	EQ	14-May-2024	645.60	650.00	651.40	641.40	647.20	646.35	646.25	1730326	11182.18	42058	1099350	63.53
TATAPOWER	EQ	14-May-2024	411.75	413.10	432.00	412.65	431.50	430.35	423.69	18401250	77964.15	169782	5358645	29.12
TATASTEEL	EQ	14-May-2024	163.85	164.10	166.55	163.50	164.85	164.95	165.16	46261468	76407.43	183357	25208679	54.49
TATATECH	EQ	14-May-2024	1021.00	1029.85	1063.10	1022.15	1060.10	1058.15	1049.44	895977	9402.78	46546	469189	52.37
TATSILV	EQ	14-May-2024	8.29	8.32	8.38	8.15	8.34	8.33	8.36	946973	79.12	1243	803056	84.80
TATVA	EQ	14-May-2024	1109.30	1125.95	1139.75	1089.00	1091.00	1092.80	1100.55	39320	432.74	5840	26041	66.23
TBZ	EQ	14-May-2024	109.35	109.50	111.90	109.45	111.70	110.75	110.95	87603	97.19	1662	58513	66.79
TCI	EQ	14-May-2024	879.35	879.35	889.20	872.90	888.90	882.45	882.43	21908	193.32	3143	10252	46.80
TCIEXP	EQ	14-May-2024	1009.75	1009.75	1027.45	1002.10	1011.00	1011.30	1007.15	174568	1758.16	10119	134635	77.12
TCL	SM	14-May-2024	200.25	203.95	218.35	197.00	209.50	210.85	208.66	124000	258.74	145	64000	51.61
TCLCONS	EQ	14-May-2024	32.90	33.95	33.95	32.55	33.00	33.05	33.21	27081	8.99	187	21334	78.78
TCNSBRANDS	EQ	14-May-2024	442.50	441.00	454.95	440.05	454.00	452.15	446.96	88547	395.77	4074	51624	58.30
TCPLPACK	EQ	14-May-2024	2123.15	2120.00	2145.00	2095.10	2140.00	2135.90	2123.47	3810	80.90	978	2952	77.48
TCS	EQ	14-May-2024	3947.80	3936.00	3945.80	3892.90	3902.00	3901.20	3916.22	1058317	41446.03	96233	601739	56.86
TDPOWERSYS	EQ	14-May-2024	301.80	301.80	313.95	301.05	308.30	310.15	308.26	496895	1531.75	18787	242911	48.89
TEAMLEASE	EQ	14-May-2024	3234.50	3240.00	3339.00	3225.10	3250.30	3267.75	3280.58	7035	230.79	2845	3098	44.04
TECH	EQ	14-May-2024	34.11	34.11	34.56	33.79	34.29	34.34	34.26	17790	6.09	236	10834	60.90
TECHIN	BE	14-May-2024	35.30	34.60	34.60	34.60	34.60	34.60	34.60	2131	0.74	16	-	-
TECHLABS	SM	14-May-2024	395.35	415.10	415.10	415.10	415.10	415.10	415.10	7000	29.06	6	7000	100.00
TECHM	EQ	14-May-2024	1262.05	1263.95	1284.00	1254.10	1275.00	1275.50	1269.44	1386032	17594.88	67925	775245	55.93
TECHNOE	EQ	14-May-2024	1038.55	1039.75	1088.60	1038.05	1088.00	1077.75	1065.95	453422	4833.25	30399	192325	42.42
TECILCHEM	BE	14-May-2024	23.25	22.85	22.85	22.85	22.85	22.85	22.85	50	0.01	1	-	-
TEGA	EQ	14-May-2024	1517.60	1528.25	1568.95	1515.60	1538.45	1532.20	1539.51	38707	595.90	6716	11709	30.25
TEJASNET	EQ	14-May-2024	1199.85	1220.00	1220.00	1183.25	1185.00	1195.60	1202.22	650236	7817.25	24588	326442	50.20
TEMBO	EQ	14-May-2024	244.65	242.40	248.80	241.00	241.50	241.50	242.42	44481	107.83	799	8916	20.04
TERASOFT	BE	14-May-2024	47.55	47.95	49.90	47.95	49.50	49.60	49.23	5723	2.82	86	-	-
TEXINFRA	EQ	14-May-2024	89.10	89.90	106.50	89.25	105.50	104.90	102.39	3505589	3589.34	21488	1461340	41.69
TEXMOPIPES	EQ	14-May-2024	78.10	79.10	81.45	78.80	80.00	80.20	80.09	54581	43.72	679	30709	56.26
TEXRAIL	EQ	14-May-2024	168.40	169.25	177.90	169.25	175.05	174.45	174.59	2437594	4255.75	24050	1017319	41.73
TFCILTD	EQ	14-May-2024	161.75	163.60	167.95	161.00	166.00	165.65	164.28	580569	953.74	3386	380228	65.49
TFL	BE	14-May-2024	15.05	14.90	15.80	14.30	15.80	15.80	14.84	367098	54.48	385	-	-
TGBHOTELS	EQ	14-May-2024	16.65	16.75	17.60	16.35	16.45	16.50	16.83	127988	21.54	649	79076	61.78
TGL	SM	14-May-2024	221.95	220.00	233.00	220.00	233.00	233.00	229.99	194400	447.11	127	133200	68.52
THANGAMAYL	EQ	14-May-2024	1227.05	1237.00	1280.00	1223.55	1243.35	1238.40	1242.82	16576	206.01	2037	7376	44.50
THEINVEST	EQ	14-May-2024	140.90	138.05	142.95	133.85	140.80	140.00	137.65	56396	77.63	1104	24532	43.50
THEJO	EQ	14-May-2024	2910.85	2920.00	3025.00	2888.70	2927.05	2932.85	2960.87	16583	491.00	4025	3360	20.26
THEMISMED	EQ	14-May-2024	205.20	205.20	212.40	205.05	210.00	207.10	208.13	29812	62.05	1684	16709	56.05
THERMAX	EQ	14-May-2024	4609.25	4649.70	4839.70	4638.85	4690.00	4695.55	4721.68	303839	14346.31	40845	154578	50.87
THOMASCOOK	EQ	14-May-2024	212.90	213.90	227.00	211.05	225.00	224.95	220.05	1736573	3821.37	22676	1122707	64.65
THOMASCOTT	BE	14-May-2024	244.15	239.30	249.00	239.30	249.00	249.00	240.58	2962	7.13	28	-	-
THYROCARE	EQ	14-May-2024	619.30	621.85	659.00	621.80	641.10	647.25	641.83	87537	561.84	7635	42022	48.00
TI	EQ	14-May-2024	220.65	221.35	227.00	221.35	224.60	224.90	224.49	216471	485.95	8008	88425	40.85
TIDEWATER	EQ	14-May-2024	1774.20	1775.15	1908.10	1775.15	1894.00	1890.00	1870.95	261645	4895.24	26385	106660	40.77
TIIL	EQ	14-May-2024	2203.50	2216.70	2275.00	2207.05	2273.90	2270.35	2240.01	4503	100.87	1467	2348	52.14
TIINDIA	EQ	14-May-2024	3935.10	3861.00	3934.00	3750.00	3752.80	3757.55	3794.46	312749	11867.15	41648	165226	52.83
TIJARIA	BE	14-May-2024	24.00	24.45	24.45	24.45	24.45	24.45	24.45	6140	1.50	18	-	-
TIL	BZ	14-May-2024	185.40	184.00	188.85	176.50	182.40	178.25	181.44	64662	117.32	402	-	-
TIMESCAN	SM	14-May-2024	139.25	146.00	146.00	135.00	135.95	135.95	139.88	7000	9.79	7	5000	71.43
TIMESGTY	BE	14-May-2024	101.50	100.00	100.00	100.00	100.00	100.00	100.00	2284	2.28	12	-	-
TIMETECHNO	EQ	14-May-2024	264.60	264.60	277.40	262.05	275.70	275.45	271.24	1246240	3380.27	16948	325046	26.08
TIMKEN	EQ	14-May-2024	3500.25	3510.00	3760.00	3510.00	3716.00	3732.70	3676.97	460055	16916.09	41662	235841	51.26
TIPSFILMS	EQ	14-May-2024	552.60	562.60	580.20	525.55	533.05	536.45	561.88	11984	67.34	799	3690	30.79
TIPSINDLTD	EQ	14-May-2024	432.35	432.35	448.55	432.35	439.35	441.15	441.55	153929	679.68	16150	104062	67.60
TIRUMALCHM	EQ	14-May-2024	262.15	263.50	271.70	261.10	268.00	269.35	267.58	450051	1204.23	10488	206924	45.98
TIRUPATI	SM	14-May-2024	507.65	482.30	532.00	482.30	507.00	507.00	524.65	4750	24.92	10	4750	100.00
TIRUPATIFL	EQ	14-May-2024	17.50	17.50	17.65	17.30	17.55	17.45	17.47	416159	72.71	1672	316387	76.03
TITAGARH	EQ	14-May-2024	1068.15	1069.15	1103.00	1069.15	1094.00	1088.65	1086.60	820574	8916.38	38331	271997	33.15
TITAN	EQ	14-May-2024	3253.65	3250.00	3308.00	3250.00	3290.10	3288.90	3289.48	620163	20400.15	68973	326158	52.59
TMB	EQ	14-May-2024	465.70	465.70	469.95	462.10	464.00	463.35	464.80	104991	488.00	8651	49594	47.24
TNIDETF	EQ	14-May-2024	77.34	77.34	77.89	77.12	77.50	77.39	77.38	40931	31.67	769	37357	91.27
TNPETRO	EQ	14-May-2024	82.35	83.00	84.80	82.40	84.00	83.70	83.78	134571	112.75	1957	68108	50.61
TNPL	EQ	14-May-2024	271.75	273.00	278.80	271.30	278.60	277.65	274.74	62654	172.14	2252	31298	49.95
TNTELE	BE	14-May-2024	10.40	10.40	10.40	10.20	10.20	10.20	10.31	4633	0.48	21	-	-
TOKYOPLAST	EQ	14-May-2024	104.05	107.60	107.60	104.00	105.80	105.95	105.57	18047	19.05	339	11189	62.00
TORNTPHARM	EQ	14-May-2024	2604.60	2605.05	2637.95	2585.15	2630.00	2630.65	2619.29	130290	3412.68	23813	74579	57.24
TORNTPOWER	EQ	14-May-2024	1315.15	1316.00	1377.00	1316.00	1362.65	1359.80	1363.97	629983	8592.77	78773	343382	54.51
TOTAL	EQ	14-May-2024	100.55	105.00	105.00	100.60	100.80	101.05	101.47	5683	5.77	171	2135	37.57
TOUCHWOOD	EQ	14-May-2024	145.30	145.35	152.50	142.00	152.00	150.95	150.94	3098	4.68	55	3029	97.77
TPHQ	BE	14-May-2024	1.10	1.15	1.15	1.10	1.15	1.15	1.14	955297	10.93	323	-	-
TPLPLASTEH	EQ	14-May-2024	90.45	90.45	93.60	90.00	93.00	93.00	91.74	475137	435.89	2000	104244	21.94
TRACXN	EQ	14-May-2024	90.95	90.95	93.90	90.30	93.00	93.30	92.60	264239	244.69	3071	109210	41.33
TRANSTEEL	SM	14-May-2024	62.50	62.10	63.00	60.30	61.65	62.00	61.86	34000	21.03	17	24000	70.59
TRANSWIND	SM	14-May-2024	26.25	25.00	27.45	25.00	27.45	27.45	25.82	12000	3.10	3	12000	100.00
TREEHOUSE	BE	14-May-2024	19.50	19.40	20.45	19.40	20.45	20.45	20.02	7720	1.55	62	-	-
TREJHARA	BE	14-May-2024	174.30	173.00	177.85	167.20	169.00	169.00	171.02	5889	10.07	97	-	-
TREL	EQ	14-May-2024	43.55	43.90	44.50	43.35	43.85	44.00	43.91	270523	118.78	1499	115777	42.80
TRENT	EQ	14-May-2024	4465.70	4471.00	4549.00	4448.30	4535.00	4540.35	4514.51	559577	25262.15	58182	356434	63.70
TRF	BE	14-May-2024	623.65	636.10	636.10	621.20	621.20	621.20	634.12	44098	279.63	242	-	-
TRIDENT	EQ	14-May-2024	38.05	37.85	39.00	37.85	38.90	38.80	38.48	7409954	2851.21	19443	2302545	31.07
TRIDHYA	SM	14-May-2024	29.80	29.80	29.80	29.80	29.80	29.80	29.80	3000	0.89	1	3000	100.00
TRIGYN	EQ	14-May-2024	109.70	109.65	114.50	109.60	113.30	112.95	112.53	76653	86.26	1674	33510	43.72
TRIL	BE	14-May-2024	604.90	590.00	629.00	580.00	622.90	624.85	611.31	202286	1236.60	7145	-	-
TRITURBINE	EQ	14-May-2024	555.50	557.00	565.95	549.00	556.75	556.55	556.03	752761	4185.61	34714	409381	54.38
TRIVENI	EQ	14-May-2024	346.25	347.10	357.60	344.35	357.30	355.90	352.78	334712	1180.78	15051	181363	54.18
TRU	EQ	14-May-2024	61.45	60.55	63.75	60.20	61.00	61.95	61.90	3629112	2246.50	11554	808935	22.29
TRUST	SM	14-May-2024	255.00	255.00	280.50	255.00	280.50	280.50	274.73	184800	507.71	139	109200	59.09
TTKHLTCARE	EQ	14-May-2024	1509.60	1515.60	1523.00	1495.00	1507.00	1519.00	1514.43	2696	40.83	543	1757	65.17
TTKPRESTIG	EQ	14-May-2024	696.00	696.55	724.45	695.00	713.00	714.00	711.42	86912	618.31	7743	40488	46.59
TTL	EQ	14-May-2024	108.65	109.00	110.95	108.80	110.95	110.10	109.70	7224	7.92	230	5558	76.94
TTML	EQ	14-May-2024	75.15	75.40	78.20	75.30	77.50	77.75	77.43	2403944	1861.49	13240	628388	26.14
TV18BRDCST	EQ	14-May-2024	41.95	42.25	43.45	42.05	42.70	42.45	42.55	5841163	2485.65	11862	2969136	50.83
TVSELECT	EQ	14-May-2024	323.20	324.90	329.90	317.90	319.90	320.45	323.48	113662	367.68	7048	50043	44.03
TVSHLTD	EQ	14-May-2024	10503.95	10598.95	10650.95	10366.15	10440.00	10498.20	10509.30	12146	1276.46	2926	8171	67.27
TVSMOTOR	EQ	14-May-2024	2068.60	2074.80	2139.95	2065.00	2130.00	2134.80	2115.95	1387841	29366.09	74588	562670	40.54
TVSSCS	EQ	14-May-2024	168.75	168.75	173.25	168.75	172.10	172.05	171.29	401977	688.57	8490	177021	44.04
TVSSRICHAK	EQ	14-May-2024	3967.15	4008.10	4099.90	3970.40	4067.05	4074.75	4029.68	5210	209.95	1516	2569	49.31
TVTODAY	EQ	14-May-2024	227.80	227.80	234.00	227.80	231.80	231.10	231.87	110638	256.54	8236	45896	41.48
TVVISION	BE	14-May-2024	4.75	4.75	4.95	4.75	4.85	4.85	4.92	25997	1.28	51	-	-
UBL	EQ	14-May-2024	1946.35	1946.35	1958.90	1902.35	1915.00	1915.20	1919.29	184543	3541.92	16082	115006	62.32
UCAL	EQ	14-May-2024	167.30	169.00	172.50	164.55	165.00	168.05	169.70	24902	42.26	1106	11535	46.32
UCL	SM	14-May-2024	51.05	56.00	56.00	56.00	56.00	56.00	56.00	4000	2.24	2	4000	100.00
UCOBANK	EQ	14-May-2024	51.65	51.95	52.70	51.60	52.40	52.10	52.20	6695898	3495.27	16040	1875484	28.01
UDAICEMENT	EQ	14-May-2024	37.35	37.50	42.00	36.60	41.00	40.90	40.36	3132136	1264.05	8129	1122601	35.84
UDS	EQ	14-May-2024	302.50	306.85	318.10	304.00	318.00	316.15	313.32	136606	428.01	5730	89444	65.48
UFLEX	EQ	14-May-2024	425.80	425.80	431.25	423.70	427.15	427.40	426.16	32059	136.62	2418	14337	44.72
UFO	EQ	14-May-2024	127.90	128.80	131.20	128.55	130.20	130.25	130.11	99815	129.87	2399	53059	53.16
UGARSUGAR	EQ	14-May-2024	75.75	76.50	77.00	75.15	76.55	76.30	76.33	102565	78.28	1046	45662	44.52
UGROCAP	EQ	14-May-2024	261.75	263.50	271.65	261.00	268.00	267.15	266.97	240311	641.56	8706	125150	52.08
UJJIVANSFB	EQ	14-May-2024	52.30	52.85	52.90	51.95	52.80	52.75	52.47	3597662	1887.56	13477	1333478	37.07
ULTRACEMCO	EQ	14-May-2024	9551.50	9535.05	9699.50	9529.95	9660.00	9660.65	9632.60	171935	16561.81	25344	91666	53.31
UMA	SM	14-May-2024	26.55	27.30	27.40	27.05	27.05	27.05	27.26	16000	4.36	4	12000	75.00
UMAEXPORTS	BE	14-May-2024	96.00	96.70	96.70	95.00	95.00	95.00	95.59	4025	3.85	61	-	-
UMANGDAIRY	EQ	14-May-2024	87.90	89.70	96.00	87.05	92.85	92.55	93.75	130176	122.04	2108	51275	39.39
UMESLTD	EQ	14-May-2024	5.05	5.15	5.25	4.95	5.15	5.10	5.04	26557	1.34	133	16119	60.70
UNICHEMLAB	EQ	14-May-2024	559.20	550.80	563.40	550.80	553.25	555.35	557.72	3952	22.04	689	1897	48.00
UNIDT	EQ	14-May-2024	247.35	250.55	258.50	250.55	252.25	253.25	253.80	5551	14.09	702	3181	57.30
UNIENTER	EQ	14-May-2024	156.25	158.05	160.00	154.20	156.25	157.75	157.67	22762	35.89	885	11933	52.43
UNIHEALTH	SM	14-May-2024	124.40	124.40	124.40	124.40	124.40	124.40	124.40	1000	1.24	1	1000	100.00
UNIINFO	BE	14-May-2024	32.10	32.95	33.70	32.10	33.70	33.70	33.01	5596	1.85	63	-	-
UNIONBANK	EQ	14-May-2024	136.40	137.85	137.95	133.40	133.95	133.65	134.33	17206316	23114.01	72697	8112201	47.15
UNIPARTS	EQ	14-May-2024	522.55	522.70	536.90	521.35	526.70	526.65	525.96	50435	265.27	4533	27792	55.10
UNITECH	BZ	14-May-2024	10.20	10.30	10.70	10.20	10.70	10.70	10.53	1807182	190.23	1683	-	-
UNITEDPOLY	EQ	14-May-2024	92.95	92.25	95.80	91.00	92.50	93.40	92.45	6619	6.12	132	4567	69.00
UNITEDTEA	EQ	14-May-2024	335.75	339.40	342.90	330.05	330.35	331.40	334.40	4711	15.75	286	2788	59.18
UNIVASTU	BE	14-May-2024	205.25	208.90	208.90	201.50	202.00	204.55	205.45	15781	32.42	146	-	-
UNIVCABLES	EQ	14-May-2024	566.75	569.00	623.00	565.10	605.00	600.75	604.57	285596	1726.63	21642	103246	36.15
UNIVPHOTO	EQ	14-May-2024	353.95	354.65	356.95	351.00	352.50	352.85	352.78	839	2.96	121	614	73.18
UNOMINDA	EQ	14-May-2024	730.95	730.80	744.95	723.00	738.75	738.60	736.24	290446	2138.38	16626	116652	40.16
UPL	EQ	14-May-2024	534.10	531.80	531.80	501.65	510.95	510.05	508.46	15011896	76329.76	184705	4969434	33.10
URAVI	BE	14-May-2024	518.30	528.20	534.00	510.00	530.00	530.45	526.84	12858	67.74	170	-	-
URBAN	SM	14-May-2024	345.95	345.95	363.00	345.95	359.50	359.50	355.47	4400	15.64	11	3600	81.82
URJA	EQ	14-May-2024	20.60	20.75	21.60	20.60	21.60	21.60	21.46	1997458	428.58	6685	1360384	68.11
USASEEDS	SM	14-May-2024	293.00	293.00	293.00	293.00	293.00	293.00	293.00	300	0.88	1	300	100.00
USHAMART	EQ	14-May-2024	336.40	336.45	349.00	336.45	343.30	344.00	343.89	529663	1821.44	19633	245536	46.36
USK	BE	14-May-2024	50.25	50.00	51.10	48.95	49.50	49.85	50.14	51262	25.70	496	-	-
UTIAMC	EQ	14-May-2024	896.45	898.90	918.50	897.85	916.90	916.70	912.65	52719	481.14	7947	33375	63.31
UTIBANKETF	EQ	14-May-2024	48.64	49.19	49.20	48.25	49.20	48.88	48.86	2149574	1050.24	665	2128982	99.04
UTINEXT50	EQ	14-May-2024	68.22	68.87	70.01	68.23	68.23	69.48	69.21	132297	91.57	494	100459	75.93
UTINIFTETF	EQ	14-May-2024	238.81	240.30	240.60	238.55	239.95	240.06	239.78	129804	311.25	1719	118489	91.28
UTISENSETF	EQ	14-May-2024	793.17	780.21	795.30	780.21	788.14	790.16	787.65	924	7.28	102	570	61.69
UTISXN50	EQ	14-May-2024	78.91	79.90	79.90	78.00	79.08	79.18	78.96	1698	1.34	50	1208	71.14
UTKARSHBNK	EQ	14-May-2024	53.00	53.55	53.65	52.80	53.35	53.10	53.23	1284047	683.51	5037	650364	50.65
UTTAMSUGAR	EQ	14-May-2024	329.05	331.50	332.40	325.00	329.50	327.45	328.51	47346	155.54	3425	22021	46.51
V2RETAIL	BE	14-May-2024	434.40	438.00	456.10	433.50	456.10	456.10	448.55	17545	78.70	172	-	-
VADILALIND	EQ	14-May-2024	4711.00	4711.05	4820.00	4711.05	4777.70	4801.25	4783.14	6234	298.18	2199	3038	48.73
VAIBHAVGBL	EQ	14-May-2024	371.10	374.00	379.65	369.70	372.60	371.10	373.50	219109	818.36	10946	87433	39.90
VAISHALI	EQ	14-May-2024	168.25	168.90	170.25	163.00	164.00	164.05	165.68	88652	146.88	1112	57484	64.84
VAKRANGEE	EQ	14-May-2024	26.10	26.00	26.60	25.70	26.35	26.25	26.18	9460296	2476.81	9361	2382332	25.18
VALIANTLAB	EQ	14-May-2024	145.95	149.95	150.70	144.00	145.00	145.10	146.61	165946	243.29	1592	145280	87.55
VALIANTORG	EQ	14-May-2024	407.25	410.00	416.05	407.40	410.00	410.50	411.61	21152	87.06	1715	12604	59.59
VARDHACRLC	EQ	14-May-2024	54.20	55.00	57.65	54.30	56.80	56.70	56.45	69718	39.36	545	34351	49.27
VARDMNPOLY	EQ	14-May-2024	97.85	98.10	102.70	98.10	102.70	102.25	101.59	117295	119.17	1627	81164	69.20
VARROC	EQ	14-May-2024	507.30	508.55	525.00	507.30	524.50	519.45	516.99	197778	1022.49	11901	104594	52.88
VASCONEQ	EQ	14-May-2024	68.50	68.50	71.50	68.35	70.95	70.80	70.12	1350222	946.77	5714	462701	34.27
VASWANI	BE	14-May-2024	32.65	32.00	33.90	31.70	33.00	32.95	32.98	38125	12.57	180	-	-
VBL	EQ	14-May-2024	1477.30	1500.00	1559.00	1482.45	1490.05	1489.05	1519.53	6860537	104247.67	171865	4196122	61.16
VEDL	EQ	14-May-2024	414.05	421.00	438.50	415.05	433.05	432.55	427.45	22195946	94876.93	170970	7976655	35.94
VEEKAYEM	SM	14-May-2024	259.95	252.00	259.00	246.95	259.00	258.00	250.73	4000	10.03	8	3500	87.50
VENKEYS	EQ	14-May-2024	1790.25	1795.00	1820.00	1782.05	1795.00	1794.15	1796.15	20391	366.25	3334	7269	35.65
VENUSPIPES	EQ	14-May-2024	2049.25	2070.50	2099.85	2054.95	2093.00	2088.40	2081.29	33367	694.47	6566	15515	46.50
VENUSREM	EQ	14-May-2024	294.70	305.00	311.15	295.15	299.85	297.75	301.48	56878	171.48	2682	38402	67.52
VERA	SM	14-May-2024	52.00	47.00	47.00	47.00	47.00	47.00	47.00	1500	0.71	1	1500	100.00
VERANDA	EQ	14-May-2024	170.05	169.65	173.40	169.00	170.20	171.20	170.75	55324	94.47	1393	30574	55.26
VERTOZ	BE	14-May-2024	766.20	784.90	785.00	745.00	765.00	757.35	763.18	24224	184.87	469	-	-
VESUVIUS	EQ	14-May-2024	4661.95	4666.00	4942.00	4630.55	4942.00	4839.05	4761.11	83048	3954.01	13057	51498	62.01
VETO	EQ	14-May-2024	125.05	125.95	129.85	125.00	129.45	127.95	127.58	96969	123.72	1331	33481	34.53
VGUARD	EQ	14-May-2024	353.70	355.45	359.25	353.10	354.90	354.55	356.67	318210	1134.96	11043	149049	46.84
VHL	EQ	14-May-2024	3024.90	3039.75	3090.45	3039.75	3066.00	3065.50	3066.50	245	7.51	94	145	59.18
VIAZ	SM	14-May-2024	52.60	51.75	54.00	51.75	54.00	54.00	53.17	6000	3.19	3	6000	100.00
VIDHIING	EQ	14-May-2024	456.20	454.75	474.30	454.00	474.30	469.80	467.46	94211	440.40	3788	78756	83.60
VIJAYA	EQ	14-May-2024	765.40	770.00	783.10	750.60	763.10	760.35	769.43	400216	3079.37	19319	99315	24.82
VIJIFIN	BE	14-May-2024	3.70	3.85	3.85	3.85	3.85	3.85	3.85	41551	1.60	84	-	-
VIKASECO	EQ	14-May-2024	3.75	3.80	3.85	3.75	3.85	3.80	3.81	4328917	164.85	5016	2322504	53.65
VIKASLIFE	EQ	14-May-2024	4.95	5.00	5.10	4.95	5.00	4.95	5.01	15580483	780.21	7562	9398880	60.32
VIMTALABS	EQ	14-May-2024	485.85	485.95	496.40	485.50	491.00	487.60	489.56	9773	47.84	2090	4247	43.46
VINATIORGA	EQ	14-May-2024	1571.00	1573.05	1584.40	1561.05	1569.45	1571.95	1570.26	119089	1870.01	4089	104901	88.09
VINDHYATEL	EQ	14-May-2024	2360.25	2363.00	2440.00	2359.90	2390.00	2401.10	2406.19	15945	383.67	2820	8431	52.88
VINEETLAB	BE	14-May-2024	50.85	51.80	53.35	50.05	53.35	53.35	51.55	4283	2.21	56	-	-
VINNY	EQ	14-May-2024	4.50	4.60	4.70	4.55	4.65	4.60	4.60	377893	17.38	928	244440	64.68
VINSYS	SM	14-May-2024	332.75	335.30	337.95	330.00	330.50	333.55	334.59	14000	46.84	28	11000	78.57
VINYAS	SM	14-May-2024	652.00	678.00	678.00	650.10	655.00	655.00	656.15	6200	40.68	22	5200	83.87
VINYLINDIA	EQ	14-May-2024	358.30	361.45	377.35	359.00	367.00	366.10	366.03	42479	155.49	3472	15063	35.46
VIPCLOTHNG	EQ	14-May-2024	36.75	37.00	37.90	36.90	37.30	37.45	37.36	97843	36.56	562	63202	64.60
VIPIND	EQ	14-May-2024	509.70	509.00	513.45	500.00	503.00	501.90	505.12	294831	1489.24	14735	172864	58.63
VIPULLTD	BE	14-May-2024	39.40	40.15	40.15	40.15	40.15	40.15	40.15	64399	25.86	48	-	-
VIRINCHI	EQ	14-May-2024	35.90	36.25	37.40	35.90	37.00	37.00	36.89	551912	203.59	1732	352388	63.85
VISAKAIND	EQ	14-May-2024	99.90	100.65	103.40	99.00	102.65	102.50	101.31	138910	140.72	1832	72702	52.34
VISHNU	EQ	14-May-2024	289.15	289.15	298.25	286.35	297.85	295.60	293.39	64787	190.08	3902	31854	49.17
VISHNUINFR	SM	14-May-2024	225.85	225.85	235.00	225.00	225.65	228.10	228.81	24500	56.06	36	20000	81.63
VISHWARAJ	EQ	14-May-2024	15.80	15.90	16.10	15.85	16.05	16.00	16.01	346198	55.44	872	186514	53.87
VISHWAS	SM	14-May-2024	90.50	92.50	92.50	89.30	89.50	89.75	90.03	24000	21.61	14	12800	53.33
VITAL	SM	14-May-2024	85.35	85.75	86.00	82.05	83.00	82.60	83.70	33600	28.12	25	25200	75.00
VIVIANA	SM	14-May-2024	517.60	517.20	539.70	491.75	539.00	532.75	508.16	22500	114.34	44	13000	57.78
VIVIDHA	BE	14-May-2024	1.00	1.05	1.05	1.00	1.05	1.05	1.04	746205	7.75	865	-	-
VIVO	SM	14-May-2024	90.45	85.95	85.95	85.95	85.95	85.95	85.95	1600	1.38	1	1600	100.00
VLEGOV	BE	14-May-2024	59.85	59.65	61.50	59.40	61.00	60.90	60.47	81226	49.12	460	-	-
VLSFINANCE	EQ	14-May-2024	244.25	247.10	253.65	246.85	252.80	252.30	250.64	22245	55.75	2061	11809	53.09
VMARCIND	SM	14-May-2024	186.40	195.70	195.70	195.70	195.70	195.70	195.70	62000	121.33	37	58000	93.55
VMART	EQ	14-May-2024	2164.50	2179.00	2188.95	2155.00	2172.00	2172.70	2173.25	16423	356.91	3674	11067	67.39
VOLTAMP	EQ	14-May-2024	10073.95	9951.00	10375.00	9951.00	10344.00	10336.25	10257.38	24483	2511.31	4720	18806	76.81
VOLTAS	EQ	14-May-2024	1301.85	1309.90	1328.50	1292.70	1303.80	1304.20	1311.37	1943532	25486.81	53745	1169333	60.17
VPRPL	EQ	14-May-2024	148.55	149.05	154.30	149.00	152.85	153.25	151.06	610404	922.09	8946	349165	57.20
VR	SM	14-May-2024	137.00	139.80	139.80	132.80	133.00	133.00	135.63	8000	10.85	5	4800	60.00
VRLLOG	EQ	14-May-2024	548.45	551.15	556.00	544.70	546.85	547.60	550.28	37170	204.54	2324	25405	68.35
VSSL	EQ	14-May-2024	298.05	298.05	309.75	296.00	303.90	304.40	302.79	1585506	4800.80	39168	491579	31.00
VSTIND	EQ	14-May-2024	3778.05	3815.85	3992.95	3785.00	3950.00	3950.60	3889.34	21927	852.82	6913	10178	46.42
VSTL	EQ	14-May-2024	262.95	263.90	271.20	263.90	269.00	267.60	268.37	41417	111.15	3134	23444	56.60
VSTTILLERS	EQ	14-May-2024	3325.60	3325.00	3375.30	3285.05	3290.00	3299.40	3331.78	4843	161.36	1696	2469	50.98
VTL	EQ	14-May-2024	447.65	448.70	453.00	444.35	450.00	449.90	448.46	166539	746.86	7884	120723	72.49
WABAG	EQ	14-May-2024	902.85	912.25	951.95	910.00	942.80	945.75	931.89	1091669	10173.15	45004	342199	31.35
WALCHANNAG	EQ	14-May-2024	194.45	200.00	204.15	199.70	204.15	204.15	203.42	55672	113.25	250	52331	94.00
WANBURY	EQ	14-May-2024	141.15	144.00	144.00	137.05	138.75	139.10	139.26	60716	84.55	1200	43890	72.29
WEALTH	EQ	14-May-2024	769.20	780.00	780.00	726.75	739.30	734.90	752.56	20763	156.25	3227	12589	60.63
WEBELSOLAR	BE	14-May-2024	598.55	585.00	628.45	585.00	628.45	628.45	612.45	152161	931.91	2376	-	-
WEIZMANIND	EQ	14-May-2024	115.85	118.95	121.50	116.10	120.85	121.00	118.55	11921	14.13	407	8307	69.68
WEL	BE	14-May-2024	987.05	940.00	967.80	937.70	937.70	937.70	939.68	5962	56.02	360	-	-
WELCORP	EQ	14-May-2024	583.65	585.00	597.15	580.85	591.90	593.40	591.21	595333	3519.67	22652	288585	48.47
WELENT	EQ	14-May-2024	367.85	367.35	372.80	366.90	369.00	368.95	369.42	145652	538.07	7472	85019	58.37
WELINV	EQ	14-May-2024	752.55	750.75	763.65	748.60	748.60	754.40	754.27	47	0.35	28	28	59.57
WELSPUNLIV	EQ	14-May-2024	139.10	139.60	141.55	139.00	139.60	139.30	139.72	899002	1256.06	12338	515384	57.33
WENDT	EQ	14-May-2024	13792.90	13900.35	14100.00	13765.00	13812.00	13867.55	13951.20	432	60.27	290	185	42.82
WESTLIFE	EQ	14-May-2024	827.80	830.00	844.00	825.10	834.00	830.05	830.12	380576	3159.25	5698	358265	94.14
WEWIN	BE	14-May-2024	71.70	71.70	75.25	71.50	75.25	75.25	73.31	12528	9.18	108	-	-
WHEELS	EQ	14-May-2024	559.05	559.95	570.00	558.50	569.10	568.85	565.95	21745	123.07	2035	13475	61.97
WHIRLPOOL	EQ	14-May-2024	1423.45	1432.10	1460.10	1414.50	1438.00	1450.65	1439.85	131015	1886.42	14127	57233	43.68
WILLAMAGOR	EQ	14-May-2024	38.05	38.45	40.85	37.80	39.10	39.35	39.16	34140	13.37	368	15593	45.67
WINDLAS	EQ	14-May-2024	513.80	513.00	538.50	508.75	535.50	535.95	528.60	38451	203.25	3495	21257	55.28
WINDMACHIN	EQ	14-May-2024	76.50	76.25	91.80	76.20	85.70	85.55	87.06	1251395	1089.48	7920	422938	33.80
WINSOL	ST	14-May-2024	75.00	365.00	383.25	362.00	383.25	383.25	373.19	1680000	6269.64	906	1680000	100.00
WINSOME	BE	14-May-2024	3.55	3.55	3.60	3.55	3.60	3.60	3.60	28018	1.01	75	-	-
WIPL	EQ	14-May-2024	154.75	156.00	161.90	156.00	157.10	157.20	158.18	8986	14.21	1336	232	2.58
WIPRO	EQ	14-May-2024	451.95	452.70	459.90	452.20	457.00	456.35	456.06	2454710	11195.04	50943	913207	37.20
WOCKPHARMA	BE	14-May-2024	536.95	536.95	563.00	535.00	551.15	549.40	550.64	219239	1207.23	3018	-	-
WOMANCART	SM	14-May-2024	138.90	145.80	145.80	145.80	145.80	145.80	145.80	4800	7.00	3	4800	100.00
WONDERLA	EQ	14-May-2024	951.45	967.70	967.70	950.70	964.00	962.10	958.71	24958	239.28	3966	10712	42.92
WORTH	EQ	14-May-2024	116.20	113.80	115.70	113.10	113.25	113.20	113.77	18543	21.10	250	4098	22.10
WSI	EQ	14-May-2024	148.55	150.00	150.10	145.00	148.50	148.15	147.95	61917	91.60	1722	33660	54.36
WSTCSTPAPR	EQ	14-May-2024	628.70	630.25	640.00	626.85	633.95	635.70	634.20	57504	364.69	5914	31913	55.50
WTICAB	SM	14-May-2024	234.70	237.00	241.55	232.05	234.95	234.25	236.41	64000	151.30	64	38000	59.38
XCHANGING	EQ	14-May-2024	114.25	115.15	121.00	114.30	120.00	117.70	116.46	120063	139.82	1964	76692	63.88
XELPMOC	BE	14-May-2024	145.95	145.50	149.95	140.10	146.95	143.30	145.14	12734	18.48	179	-	-
XPROINDIA	EQ	14-May-2024	1008.10	1005.25	1028.00	1004.95	1017.00	1014.45	1016.04	17421	177.00	2640	8854	50.82
YAARI	BE	14-May-2024	10.95	10.95	10.95	10.75	10.75	10.75	10.80	25205	2.72	63	-	-
YASHO	EQ	14-May-2024	1907.20	1965.00	1979.85	1900.00	1905.00	1913.85	1929.46	31903	615.56	4969	18794	58.91
YASHOPTICS	SM	14-May-2024	96.90	98.50	103.35	96.60	97.25	98.25	99.89	225600	225.35	129	89600	39.72
YATHARTH	EQ	14-May-2024	445.25	447.00	447.95	439.00	446.00	442.30	444.00	53528	237.66	6126	30202	56.42
YATRA	EQ	14-May-2024	142.50	142.65	147.00	141.00	146.00	145.70	144.12	124355	179.22	2320	74705	60.07
YCCL	SM	14-May-2024	27.20	28.20	28.20	28.20	28.20	28.20	28.20	3000	0.85	1	3000	100.00
YESBANK	EQ	14-May-2024	22.25	22.30	23.20	22.25	22.55	22.55	22.57	181551079	40971.45	146093	52956113	29.17
YUDIZ	SM	14-May-2024	75.30	73.40	78.50	73.00	75.00	75.00	75.61	12000	9.07	15	9600	80.00
YUKEN	EQ	14-May-2024	1206.00	1236.95	1270.00	1198.10	1214.40	1214.80	1246.81	31102	387.78	2285	22312	71.74
ZAGGLE	EQ	14-May-2024	276.75	278.80	287.00	278.75	286.75	285.70	283.41	487772	1382.41	10625	181095	37.13
ZEAL	SM	14-May-2024	204.50	204.70	207.50	203.00	205.00	204.50	204.68	7800	15.97	13	6000	76.92
ZEEL	EQ	14-May-2024	129.80	130.40	133.70	130.00	132.00	131.70	131.63	8313748	10943.15	43867	3323760	39.98
ZEELEARN	BE	14-May-2024	5.90	5.80	6.15	5.80	6.15	6.10	6.12	228389	13.97	401	-	-
ZEEMEDIA	EQ	14-May-2024	12.35	12.65	13.25	12.55	13.00	13.15	12.91	18163078	2345.30	9582	9849705	54.23
ZENITHDRUG	SM	14-May-2024	59.60	60.00	61.95	59.50	60.45	60.10	60.29	70400	42.44	44	52800	75.00
ZENITHEXPO	EQ	14-May-2024	172.10	180.05	180.05	174.60	177.00	176.85	176.79	648	1.15	45	404	62.35
ZENITHSTL	EQ	14-May-2024	7.60	7.70	7.85	7.60	7.80	7.75	7.75	95383	7.40	381	74361	77.96
ZENSARTECH	EQ	14-May-2024	608.15	609.95	611.65	596.35	605.35	603.95	602.90	529865	3194.54	29526	253258	47.80
ZENTEC	EQ	14-May-2024	930.75	939.75	977.20	930.00	957.75	962.75	954.39	391253	3734.06	13651	220044	56.24
ZFCVINDIA	EQ	14-May-2024	13111.35	13176.95	13177.45	12980.05	13000.00	13003.05	13043.29	3223	420.39	1341	2345	72.76
ZIMLAB	EQ	14-May-2024	118.60	117.95	117.95	111.00	116.85	116.85	114.15	887771	1013.37	7072	476633	53.69
ZODIAC	BE	14-May-2024	584.00	595.65	595.65	595.65	595.65	595.65	595.65	12063	71.85	200	-	-
ZODIACLOTH	EQ	14-May-2024	109.40	111.95	114.40	110.35	113.70	113.30	112.60	11853	13.35	428	7368	62.16
ZOMATO	EQ	14-May-2024	194.30	191.70	193.45	182.10	187.60	187.30	187.94	110070781	206863.50	626939	58680003	53.31
ZOTA	EQ	14-May-2024	479.15	482.95	486.15	477.55	479.20	480.85	481.11	10819	52.05	788	5365	49.59
ZUARI	EQ	14-May-2024	163.30	164.90	171.00	164.00	170.20	170.20	168.01	213492	358.68	9867	114291	53.53
ZUARIIND	EQ	14-May-2024	318.70	318.95	329.50	318.95	328.30	327.30	324.85	58826	191.09	4874	28595	48.61
ZYDUSLIFE	EQ	14-May-2024	992.50	995.00	1016.65	978.50	987.30	983.65	990.66	799850	7923.78	39411	340348	42.55
ZYDUSWELL	EQ	14-May-2024	1686.50	1694.90	1750.00	1673.05	1711.35	1729.20	1723.67	216828	3737.40	23469	51721	23.85