nse-sec-bhavdata-full-2021-05-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	18-May-2021	48.90	49.90	58.65	47.90	56.90	57.05	56.48	3963028	2238.44	17533	1316460	33.22
21STCENMGM	EQ	18-May-2021	13.90	14.15	14.15	14.15	14.15	14.15	14.15	105	0.01	6	105	100.00
3IINFOTECH	EQ	18-May-2021	9.70	9.75	9.80	9.25	9.25	9.25	9.35	107190991	10027.44	31501	34280439	31.98
3MINDIA	EQ	18-May-2021	25100.60	25551.00	26450.00	25450.05	26050.00	26104.80	25839.39	4777	1234.35	2836	1993	41.72
3PLAND	EQ	18-May-2021	14.35	15.00	15.00	14.20	14.45	14.30	14.49	32389	4.69	210	14949	46.15
5PAISA	EQ	18-May-2021	355.35	361.00	364.90	357.55	360.25	359.85	360.31	48317	174.09	1019	31021	64.20
63MOONS	BE	18-May-2021	87.40	87.25	88.00	86.15	87.80	87.75	87.51	28133	24.62	242	-	-
667GS2050	GS	18-May-2021	104.00	104.00	104.00	103.00	103.00	103.00	103.56	93	0.10	13	93	100.00
68GS2060	GS	18-May-2021	104.25	108.00	108.00	108.00	108.00	108.00	108.00	1	0.00	1	1	100.00
719GS2060	GS	18-May-2021	115.00	112.00	112.00	112.00	112.00	112.00	112.00	72	0.08	11	72	100.00
763GS2059	GS	18-May-2021	119.00	119.00	119.00	119.00	119.00	119.00	119.00	1	0.00	1	1	100.00
772GS2049	GS	18-May-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	10	0.01	3	10	100.00
824GS2033	GS	18-May-2021	106.11	111.11	111.11	111.11	111.11	111.11	111.11	100	0.11	1	100	100.00
A2ZINFRA	EQ	18-May-2021	4.60	4.70	4.75	4.45	4.65	4.60	4.62	682331	31.54	697	399918	58.61
AAATECH	SM	18-May-2021	44.00	43.00	43.00	43.00	43.00	43.00	43.00	6000	2.58	2	6000	100.00
AAKASH	EQ	18-May-2021	154.75	156.00	157.50	153.00	156.85	156.30	156.16	67207	104.95	452	19682	29.29
AARON	EQ	18-May-2021	88.10	91.50	96.90	91.50	96.90	96.90	95.78	69823	66.88	1175	31122	44.57
AARTIDRUGS	EQ	18-May-2021	752.10	760.00	775.70	752.75	757.50	758.45	760.23	845055	6424.39	30484	272001	32.19
AARTIIND	EQ	18-May-2021	1744.15	1769.35	1800.00	1732.70	1752.85	1748.00	1773.43	988157	17524.26	43762	185508	18.77
AARTISURF	EQ	18-May-2021	1503.50	1520.00	1520.00	1480.00	1495.00	1498.70	1509.58	13277	200.43	1667	7635	57.51
AARVEEDEN	BE	18-May-2021	24.00	22.95	24.00	22.95	23.00	23.00	23.42	12391	2.90	68	-	-
AARVI	EQ	18-May-2021	52.50	53.15	53.80	50.30	52.00	51.60	51.77	7115	3.68	148	5691	79.99
AAVAS	EQ	18-May-2021	2299.15	2310.65	2330.05	2278.00	2299.85	2298.90	2302.99	38831	894.27	5648	24582	63.31
ABAN	EQ	18-May-2021	35.15	35.85	35.90	34.70	34.75	34.90	35.22	139613	49.17	1401	76185	54.57
ABB	EQ	18-May-2021	1420.75	1410.80	1470.00	1410.80	1450.00	1449.85	1449.04	327604	4747.11	28213	76668	23.40
ABBOTINDIA	EQ	18-May-2021	16217.05	16200.00	16300.00	15933.90	16026.00	16053.85	16141.64	31255	5045.07	7159	8523	27.27
ABCAPITAL	EQ	18-May-2021	125.45	126.90	129.90	125.40	126.35	126.75	127.62	7333321	9358.99	36796	3157422	43.06
ABFRL	EQ	18-May-2021	189.25	190.20	194.20	187.50	191.20	190.25	191.29	1902625	3639.48	21253	754961	39.68
ABFRLPP1	E1	18-May-2021	151.35	152.00	156.20	147.35	149.95	148.35	150.15	26989	40.52	444	20817	77.13
ABMINTLTD	EQ	18-May-2021	62.45	63.95	64.00	59.95	60.20	61.45	61.15	3856	2.36	72	1748	45.33
ABSLBANETF	EQ	18-May-2021	331.92	341.87	341.87	325.00	336.20	336.30	335.36	467	1.57	95	312	66.81
ABSLNN50ET	EQ	18-May-2021	365.60	359.00	372.25	359.00	369.25	369.25	369.20	98	0.36	18	90	91.84
ABSLRIF6RG	MF	18-May-2021	8.74	9.17	9.17	9.00	9.17	9.17	9.17	1000	0.09	3	1000	100.00
ACC	EQ	18-May-2021	1903.60	1916.00	1951.85	1906.05	1936.20	1939.95	1932.58	874925	16908.63	29577	278422	31.82
ACCELYA	EQ	18-May-2021	890.15	890.75	907.50	888.00	904.05	901.70	899.83	6294	56.64	507	4768	75.75
ACCORD	SM	18-May-2021	17.20	17.20	17.20	17.20	17.20	17.20	17.20	2000	0.34	1	2000	100.00
ACCURACY	EQ	18-May-2021	60.65	61.70	61.80	60.80	61.80	61.45	61.16	6351	3.88	63	4550	71.64
ACE	EQ	18-May-2021	142.85	144.00	154.90	143.00	154.00	153.25	151.34	767877	1162.10	9332	386044	50.27
ACRYSIL	EQ	18-May-2021	323.55	329.95	345.00	327.70	344.00	341.10	338.19	155533	525.99	4707	101827	65.47
ADANIENT	EQ	18-May-2021	1289.10	1314.95	1344.95	1302.00	1344.45	1326.70	1313.87	6531595	85816.65	102239	2129540	32.60
ADANIGREEN	EQ	18-May-2021	1142.45	1199.55	1199.55	1181.15	1199.55	1198.75	1198.32	825222	9888.84	11552	460953	55.86
ADANIPORTS	EQ	18-May-2021	754.20	765.00	780.00	757.10	780.00	775.90	767.92	9877934	75854.30	124879	2090207	21.16
ADANIPOWER	EQ	18-May-2021	97.05	97.90	101.90	97.10	101.90	101.90	99.78	24442247	24389.53	58865	11867720	48.55
ADANITRANS	EQ	18-May-2021	1200.35	1210.00	1260.35	1210.00	1260.35	1260.35	1254.72	1736873	21792.94	24597	872095	50.21
ADFFOODS	EQ	18-May-2021	949.65	968.70	968.70	928.35	943.00	935.30	950.27	16988	161.43	1853	9873	58.12
ADHUNIKIND	EQ	18-May-2021	29.60	29.60	30.50	28.65	28.95	28.85	29.20	58666	17.13	580	42820	72.99
ADL	BE	18-May-2021	29.55	29.00	31.00	28.90	31.00	31.00	30.68	9896	3.04	34	-	-
ADORWELD	EQ	18-May-2021	406.25	419.90	419.90	403.80	403.85	407.95	411.81	15618	64.32	948	6880	44.05
ADROITINFO	EQ	18-May-2021	8.85	8.85	9.25	8.55	9.25	9.20	9.13	8320	0.76	36	8119	97.58
ADSL	EQ	18-May-2021	58.30	59.50	60.00	56.00	57.45	56.95	58.08	395501	229.72	2925	227165	57.44
ADVANIHOTR	EQ	18-May-2021	54.95	56.00	56.45	53.65	56.05	56.30	55.64	15622	8.69	335	9585	61.36
ADVENZYMES	EQ	18-May-2021	456.75	457.00	486.70	451.25	474.00	473.15	474.17	1181378	5601.75	29298	315738	26.73
AEGISCHEM	EQ	18-May-2021	327.75	328.50	362.60	320.70	347.80	347.80	349.62	2433738	8508.84	56638	650893	26.74
AFFLE	EQ	18-May-2021	5179.60	5202.00	5301.00	5159.75	5208.00	5197.85	5205.15	39895	2076.60	8107	22783	57.11
AGARIND	EQ	18-May-2021	200.50	204.90	207.20	200.90	207.00	205.00	203.88	20288	41.36	452	14308	70.52
AGCNET	EQ	18-May-2021	1299.95	1270.00	1357.80	1235.00	1299.00	1301.40	1281.36	25937	332.35	1085	19789	76.30
AGRITECH	EQ	18-May-2021	44.10	44.95	44.95	43.40	43.60	43.65	44.23	14268	6.31	208	10442	73.18
AGROPHOS	EQ	18-May-2021	14.10	14.70	14.70	13.40	13.40	13.40	13.52	115375	15.60	385	95800	83.03
AHLADA	EQ	18-May-2021	98.10	99.05	103.85	96.85	103.70	101.40	101.20	9431	9.54	218	8984	95.26
AHLEAST	EQ	18-May-2021	146.30	147.95	151.00	146.00	148.00	147.95	148.79	2892	4.30	132	2177	75.28
AHLUCONT	EQ	18-May-2021	290.00	290.60	293.80	288.95	290.00	290.10	290.05	32741	94.96	506	28715	87.70
AHLWEST	EQ	18-May-2021	197.55	198.35	200.00	196.00	200.00	199.95	198.80	2968	5.90	177	2030	68.40
AIAENG	EQ	18-May-2021	1924.40	1914.00	1975.00	1906.90	1941.00	1930.80	1930.68	43472	839.31	8491	19188	44.14
AIRAN	EQ	18-May-2021	24.00	25.35	25.40	21.65	22.30	22.15	23.21	927288	215.21	4059	561453	60.55
AIROLAM	SM	18-May-2021	23.50	21.65	24.00	21.65	24.00	24.00	23.22	9000	2.09	3	6000	66.67
AISL	SM	18-May-2021	41.90	43.55	43.55	40.00	42.35	42.35	42.09	21600	9.09	17	0	0.00
AJANTPHARM	EQ	18-May-2021	1957.45	1965.25	1984.90	1881.30	1908.00	1909.05	1941.44	103144	2002.48	10787	57921	56.16
AJMERA	EQ	18-May-2021	124.15	123.55	126.05	123.00	123.00	123.15	124.27	40918	50.85	1095	25386	62.04
AJOONI	EQ	18-May-2021	48.80	51.05	51.20	49.50	51.20	51.20	50.92	357969	182.28	749	131964	36.86
AKASH	EQ	18-May-2021	215.80	225.80	225.80	210.85	220.00	221.05	219.62	5000	10.98	279	3352	67.04
AKG	EQ	18-May-2021	27.70	29.05	29.05	26.90	27.30	27.35	27.63	5552	1.53	105	3229	58.16
AKSHARCHEM	EQ	18-May-2021	288.55	291.10	294.45	282.95	283.45	284.90	287.54	32006	92.03	1585	19512	60.96
AKSHOPTFBR	EQ	18-May-2021	8.10	8.25	8.25	7.50	7.60	7.60	7.82	903543	70.62	1429	570496	63.14
AKZOINDIA	EQ	18-May-2021	2198.40	2200.00	2233.00	2200.00	2229.90	2225.50	2219.23	10500	233.02	2152	5969	56.85
ALANKIT	EQ	18-May-2021	15.95	16.00	16.40	15.80	16.00	15.90	15.96	73662	11.76	600	49990	67.86
ALBERTDAVD	EQ	18-May-2021	439.65	441.85	446.80	434.50	439.80	437.65	439.90	11348	49.92	566	8522	75.10
ALEMBICLTD	EQ	18-May-2021	121.75	123.45	124.00	121.00	121.50	121.30	122.37	540090	660.93	6672	253233	46.89
ALICON	EQ	18-May-2021	513.55	527.65	529.00	514.80	522.80	518.05	522.20	3239	16.91	444	2125	65.61
ALKALI	EQ	18-May-2021	54.90	56.85	57.65	56.10	56.65	56.55	56.77	18545	10.53	669	10922	58.89
ALKEM	EQ	18-May-2021	2979.75	2994.00	3018.90	2940.00	2948.00	2949.45	2980.05	249232	7427.23	9027	197418	79.21
ALKYLAMINE	EQ	18-May-2021	3498.20	3500.00	3594.20	3498.25	3555.00	3557.30	3554.15	140998	5011.28	18270	49578	35.16
ALLCARGO	EQ	18-May-2021	127.75	128.50	141.70	127.10	137.00	136.35	136.87	4679726	6405.22	31587	1754970	37.50
ALLSEC	EQ	18-May-2021	329.75	334.40	355.55	328.30	354.90	353.35	349.32	70583	246.56	2889	55338	78.40
ALMONDZ	EQ	18-May-2021	38.35	39.80	40.25	36.45	36.80	36.95	38.11	83149	31.69	776	56669	68.15
ALOKINDS	EQ	18-May-2021	20.15	20.20	21.20	20.00	21.10	20.90	20.59	22312426	4594.35	17401	9669376	43.34
ALPA	BE	18-May-2021	54.10	54.10	56.80	53.90	56.80	56.80	55.57	70529	39.19	435	-	-
ALPHAGEO	EQ	18-May-2021	238.95	247.00	250.60	241.95	246.90	245.95	246.52	31562	77.81	1478	18657	59.11
ALPSINDUS	EQ	18-May-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	20922	0.39	22	20922	100.00
AMARAJABAT	EQ	18-May-2021	772.45	778.55	787.90	777.00	787.20	784.75	783.89	970075	7604.33	22744	367493	37.88
AMBANIORG	SM	18-May-2021	98.65	101.00	107.00	101.00	103.25	104.50	103.31	16000	16.53	8	8000	50.00
AMBER	EQ	18-May-2021	2940.95	2964.00	3048.00	2945.00	3010.00	2997.70	3006.04	41659	1252.29	6564	19798	47.52
AMBICAAGAR	EQ	18-May-2021	34.30	32.60	33.60	32.60	32.60	32.60	32.63	327546	106.87	621	282755	86.33
AMBIKCO	EQ	18-May-2021	1109.65	1119.65	1135.00	1111.00	1130.00	1121.20	1126.39	11010	124.02	1465	6076	55.19
AMBUJACEM	EQ	18-May-2021	310.20	314.50	316.95	310.10	315.25	315.65	314.26	4169602	13103.28	51452	1544997	37.05
AMDIND	EQ	18-May-2021	19.55	19.95	19.95	18.95	19.35	19.55	19.29	32753	6.32	187	23685	72.31
AMJLAND	EQ	18-May-2021	25.25	25.50	25.90	24.60	25.60	25.00	25.15	13273	3.34	169	11622	87.56
AMRUTANJAN	EQ	18-May-2021	722.85	731.00	736.75	693.85	701.50	700.30	717.26	107066	767.94	9139	39253	36.66
ANANTRAJ	EQ	18-May-2021	49.65	50.10	51.00	50.05	50.35	50.25	50.46	189512	95.62	949	136511	72.03
ANDHRACEMT	EQ	18-May-2021	6.35	6.70	6.70	6.30	6.35	6.35	6.50	735584	47.82	1581	470545	63.97
ANDHRAPAP	EQ	18-May-2021	227.75	228.30	230.15	225.00	230.00	226.90	226.86	22344	50.69	958	14155	63.35
ANDHRSUGAR	EQ	18-May-2021	429.30	433.30	434.00	412.00	420.80	421.15	423.58	150641	638.09	4969	62198	41.29
ANGELBRKG	EQ	18-May-2021	654.80	654.80	664.00	645.00	646.00	652.45	654.48	336782	2204.17	13222	81909	24.32
ANIKINDS	EQ	18-May-2021	12.90	13.05	13.05	12.70	12.80	12.80	12.91	48723	6.29	370	38724	79.48
ANKITMETAL	EQ	18-May-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	20020	0.28	18	20020	100.00
ANSALAPI	EQ	18-May-2021	6.00	6.00	6.10	6.00	6.10	6.10	6.06	77922	4.72	149	75448	96.83
ANSALHSG	EQ	18-May-2021	5.65	5.70	5.80	5.55	5.65	5.70	5.66	25950	1.47	80	23772	91.61
ANUP	EQ	18-May-2021	663.80	669.00	675.00	641.80	647.00	648.90	652.29	77508	505.58	4942	40585	52.36
ANURAS	EQ	18-May-2021	755.85	764.00	775.85	760.00	767.70	767.75	767.65	519560	3988.41	11824	245676	47.29
APARINDS	EQ	18-May-2021	513.70	513.80	533.00	513.80	518.00	516.60	524.36	96700	507.05	5936	29720	30.73
APCL	EQ	18-May-2021	237.65	246.00	252.75	234.90	235.15	237.40	243.82	640886	1562.61	17444	251155	39.19
APCOTEXIND	EQ	18-May-2021	319.30	322.60	340.00	316.50	339.95	337.50	334.46	280354	937.68	6396	135071	48.18
APEX	EQ	18-May-2021	254.10	254.50	256.10	250.10	250.10	250.95	252.48	78449	198.06	2664	32526	41.46
APLAPOLLO	EQ	18-May-2021	1255.40	1286.05	1286.05	1223.00	1250.00	1255.05	1250.46	344390	4306.44	15768	268850	78.07
APLLTD	EQ	18-May-2021	943.65	945.10	950.00	939.00	942.50	941.95	942.90	184563	1740.24	6774	70237	38.06
APOLLO	EQ	18-May-2021	105.85	107.00	108.15	105.75	106.25	106.10	106.87	89333	95.47	2716	45382	50.80
APOLLOHOSP	EQ	18-May-2021	3152.35	3174.00	3188.45	3140.00	3172.00	3163.50	3160.41	639445	20209.06	38500	227382	35.56
APOLLOPIPE	EQ	18-May-2021	1046.60	1060.00	1078.50	1030.00	1031.30	1036.30	1050.98	19455	204.47	2362	12534	64.43
APOLLOTYRE	EQ	18-May-2021	210.40	212.60	217.00	211.95	215.00	214.50	214.37	8613313	18464.34	53624	2078033	24.13
APOLSINHOT	EQ	18-May-2021	596.90	610.35	672.00	603.05	632.05	639.10	623.16	4114	25.64	342	3180	77.30
APTECHT	EQ	18-May-2021	219.30	219.90	222.00	212.20	212.95	212.95	216.61	322039	697.58	9058	124235	38.58
ARCHIDPLY	EQ	18-May-2021	34.75	35.95	36.15	34.20	34.75	34.30	34.93	31822	11.11	273	21746	68.34
ARCHIES	EQ	18-May-2021	12.40	12.40	12.80	11.90	12.30	12.30	12.32	161321	19.88	677	37518	23.26
ARENTERP	EQ	18-May-2021	11.50	11.90	11.90	11.35	11.90	11.90	11.62	589	0.07	12	574	97.45
ARIES	EQ	18-May-2021	116.30	118.00	119.00	110.80	111.40	112.20	114.55	147047	168.44	3854	87259	59.34
ARIHANT	EQ	18-May-2021	19.45	19.20	19.90	18.80	19.10	19.40	19.38	14651	2.84	61	1521	10.38
ARIHANTSUP	BE	18-May-2021	70.00	70.00	72.25	67.80	71.00	70.35	71.01	11723	8.33	89	-	-
ARMANFIN	EQ	18-May-2021	523.75	524.70	534.90	514.55	524.50	526.85	525.31	11230	58.99	929	7894	70.29
AROGRANITE	EQ	18-May-2021	46.70	46.70	52.50	46.70	50.00	50.60	50.92	280491	142.83	2817	115022	41.01
ARROWGREEN	EQ	18-May-2021	101.00	104.95	106.05	97.10	106.05	106.05	102.06	39229	40.04	1275	29483	75.16
ARSHIYA	EQ	18-May-2021	29.75	30.00	30.00	29.10	29.95	29.95	29.72	28941	8.60	280	20659	71.38
ARSSINFRA	EQ	18-May-2021	25.30	25.30	25.75	25.00	25.00	25.00	25.20	13909	3.51	101	9045	65.03
ARTEMISMED	EQ	18-May-2021	280.80	284.00	284.00	268.00	269.75	269.95	273.03	66731	182.20	822	54737	82.03
ARVEE	BE	18-May-2021	185.70	176.45	176.45	176.45	176.45	176.45	176.45	2080	3.67	47	-	-
ARVIND	EQ	18-May-2021	74.95	74.95	76.25	73.80	74.40	74.60	74.84	805232	602.62	5548	390798	48.53
ARVINDFASN	EQ	18-May-2021	140.40	142.00	145.00	140.30	141.00	141.25	142.22	157384	223.83	2816	72875	46.30
ARVSMART	EQ	18-May-2021	92.95	93.70	96.80	92.60	92.90	92.95	94.09	136159	128.12	1468	75584	55.51
ASAHIINDIA	EQ	18-May-2021	304.95	308.35	308.65	300.00	302.05	301.70	304.75	57120	174.07	2025	30572	53.52
ASAHISONG	EQ	18-May-2021	371.85	379.00	379.00	369.25	374.00	373.60	373.41	9363	34.96	691	4919	52.54
ASAL	EQ	18-May-2021	38.25	37.10	39.75	37.10	38.90	38.35	38.49	52236	20.11	315	20363	38.98
ASALCBR	EQ	18-May-2021	433.40	440.70	444.95	434.85	443.00	440.55	440.23	65721	289.32	3965	39059	59.43
ASHAPURMIN	EQ	18-May-2021	162.75	164.65	167.35	158.75	160.00	159.60	162.36	150426	244.23	2430	92079	61.21
ASHIANA	EQ	18-May-2021	114.30	116.15	118.00	111.10	111.95	113.70	115.41	62404	72.02	1321	39283	62.95
ASHIMASYN	EQ	18-May-2021	19.70	20.20	20.50	19.50	19.90	20.20	19.93	121241	24.17	339	89132	73.52
ASHOKA	EQ	18-May-2021	85.25	85.60	86.50	84.40	84.50	84.65	85.20	1644393	1400.98	16842	970137	59.00
ASHOKLEY	EQ	18-May-2021	115.40	117.00	123.45	116.50	123.10	122.95	121.01	48225487	58356.89	161905	11505474	23.86
ASIANHOTNR	EQ	18-May-2021	66.00	66.55	68.95	65.55	68.35	67.95	67.25	5644	3.80	207	3381	59.90
ASIANPAINT	EQ	18-May-2021	2782.75	2797.00	2845.00	2789.00	2818.95	2821.80	2814.36	1328605	37391.77	61472	355111	26.73
ASIANTILES	EQ	18-May-2021	164.00	165.35	170.80	164.50	169.30	169.00	168.74	361135	609.37	5432	195020	54.00
ASPINWALL	EQ	18-May-2021	183.10	183.95	190.00	180.40	190.00	189.90	186.79	2710	5.06	78	2406	88.78
ASTEC	EQ	18-May-2021	1282.60	1285.05	1297.00	1235.00	1261.20	1266.00	1268.47	55888	708.92	4087	32493	58.14
ASTERDM	EQ	18-May-2021	153.45	156.00	156.40	153.00	153.85	153.90	154.11	337288	519.80	3907	203485	60.33
ASTRAL	EQ	18-May-2021	1764.55	1782.00	1819.95	1775.00	1807.00	1798.45	1795.86	595629	10696.64	40613	292318	49.08
ASTRAMICRO	EQ	18-May-2021	125.45	126.60	127.90	122.25	123.10	122.95	125.11	416532	521.13	4667	284212	68.23
ASTRAZEN	EQ	18-May-2021	3805.30	3815.00	3827.80	3780.00	3786.00	3783.10	3792.79	16433	623.27	2779	9154	55.70
ASTRON	EQ	18-May-2021	40.45	40.90	41.50	40.00	40.10	40.15	40.32	53955	21.75	2096	36343	67.36
ATFL	EQ	18-May-2021	960.90	965.00	985.00	965.00	970.20	972.05	973.03	23927	232.82	2377	11531	48.19
ATGL	EQ	18-May-2021	1290.50	1314.00	1351.50	1305.05	1346.00	1339.70	1324.54	3914732	51852.01	58295	2157627	55.12
ATLANTA	EQ	18-May-2021	9.75	10.15	10.15	9.30	9.30	9.30	9.44	61003	5.76	169	54103	88.69
ATUL	EQ	18-May-2021	8306.65	8315.00	8469.00	8260.00	8450.00	8454.80	8382.23	14570	1221.29	4084	6914	47.45
ATULAUTO	EQ	18-May-2021	177.45	181.90	192.50	178.05	187.40	186.95	186.59	563649	1051.74	11166	207213	36.76
AUBANK	EQ	18-May-2021	942.10	956.00	990.55	951.10	987.00	986.60	977.86	2241294	21916.66	73722	845889	37.74
AURIONPRO	EQ	18-May-2021	156.35	159.40	159.45	153.25	155.00	154.20	156.38	58300	91.17	1609	37104	63.64
AUROPHARMA	EQ	18-May-2021	1002.35	1004.95	1020.35	999.40	1002.00	1004.10	1009.62	1641850	16576.40	32409	596523	36.33
AUSOMENT	EQ	18-May-2021	69.25	70.85	70.90	64.30	64.80	65.60	67.36	22569	15.20	501	11900	52.73
AUTOAXLES	EQ	18-May-2021	1189.30	1200.00	1215.00	1113.50	1146.00	1147.20	1158.89	124389	1441.53	12546	49949	40.16
AUTOIND	EQ	18-May-2021	35.00	35.35	35.70	34.90	35.15	34.95	35.23	10664	3.76	144	8765	82.19
AVADHSUGAR	EQ	18-May-2021	329.10	329.10	331.90	316.00	318.35	319.95	320.99	130933	420.28	3245	49054	37.46
AVANTIFEED	EQ	18-May-2021	543.00	544.80	548.50	531.95	544.15	546.00	542.23	722133	3915.61	23360	240037	33.24
AVTNPL	EQ	18-May-2021	54.55	55.50	55.90	54.05	54.50	54.60	55.09	176740	97.36	2416	105991	59.97
AWHCL	EQ	18-May-2021	300.85	300.95	305.70	300.95	303.00	302.70	303.27	71789	217.72	2924	31964	44.52
AXISBANK	EQ	18-May-2021	709.25	720.00	726.00	708.50	712.30	711.65	715.81	19519055	139719.93	197837	9827816	50.35
AXISBNKETF	EQ	18-May-2021	332.71	340.00	340.00	336.00	337.54	336.80	337.74	2285	7.72	57	2075	90.81
AXISBPSETF	EQ	18-May-2021	10.08	10.09	10.11	10.07	10.11	10.11	10.10	8427	0.85	43	4917	58.35
AXISCADES	EQ	18-May-2021	61.65	61.80	64.65	61.65	63.00	62.05	62.78	103607	65.04	1759	49083	47.37
AXISGOLD	EQ	18-May-2021	41.74	42.25	42.69	42.00	42.40	42.30	42.21	659530	278.39	2564	574559	87.12
AXISNIFTY	EQ	18-May-2021	154.92	156.71	157.00	155.89	156.19	156.32	156.30	11885	18.58	168	11134	93.68
AXISTECETF	EQ	18-May-2021	255.46	256.00	259.99	253.70	258.00	255.84	256.66	832	2.14	76	463	55.65
AYMSYNTEX	EQ	18-May-2021	57.05	59.90	59.90	57.50	59.90	59.90	59.25	178036	105.49	926	156614	87.97
BAFNAPH	EQ	18-May-2021	135.80	138.55	138.55	134.15	135.90	136.90	135.99	5713	7.77	248	3835	67.13
BAGFILMS	BE	18-May-2021	2.70	2.70	2.75	2.60	2.70	2.70	2.65	98600	2.62	106	-	-
BAJAJ-AUTO	EQ	18-May-2021	3864.40	3898.70	4078.00	3867.40	4065.00	4067.20	4014.71	1371585	55065.12	86029	349502	25.48
BAJAJCON	EQ	18-May-2021	280.40	283.00	285.70	278.25	280.50	280.85	281.33	844032	2374.55	24339	437775	51.87
BAJAJELEC	EQ	18-May-2021	1121.00	1126.90	1149.00	1124.05	1147.00	1146.05	1139.13	69525	791.98	7266	45608	65.60
BAJAJFINSV	EQ	18-May-2021	11249.35	11345.65	11589.00	11290.10	11350.00	11396.80	11452.20	403959	46262.19	43882	74645	18.48
BAJAJHIND	EQ	18-May-2021	12.85	12.95	13.10	12.25	12.30	12.30	12.54	13908285	1744.75	15742	7516499	54.04
BAJAJHLDNG	EQ	18-May-2021	3556.85	3585.00	3620.00	3563.35	3600.00	3599.95	3595.95	52314	1881.18	6837	35665	68.17
BAJFINANCE	EQ	18-May-2021	5430.10	5501.00	5705.00	5501.00	5676.20	5688.75	5639.16	3147883	177514.29	184119	658654	20.92
BALAJITELE	EQ	18-May-2021	56.10	56.50	57.00	55.85	56.00	56.00	56.33	179553	101.13	1783	117954	65.69
BALAMINES	EQ	18-May-2021	2472.25	2509.00	2649.00	2500.00	2630.00	2628.35	2596.35	279796	7264.50	20594	113658	40.62
BALAXI	EQ	18-May-2021	599.50	602.00	616.00	572.00	585.00	591.65	595.89	3529	21.03	322	1308	37.06
BALKRISHNA	EQ	18-May-2021	22.25	23.35	23.35	21.75	23.15	22.35	22.90	39547	9.06	353	26326	66.57
BALKRISIND	EQ	18-May-2021	2083.90	2099.90	2130.00	2072.30	2108.45	2117.45	2104.37	1314815	27668.60	54089	148756	11.31
BALLARPUR	BZ	18-May-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.21	2391577	28.85	397	-	-
BALMLAWRIE	EQ	18-May-2021	136.30	137.60	141.70	136.75	137.25	137.85	138.58	762882	1057.23	8708	236223	30.96
BALPHARMA	BE	18-May-2021	87.65	85.60	92.00	83.30	92.00	92.00	87.05	100707	87.66	1056	-	-
BALRAMCHIN	EQ	18-May-2021	314.15	315.50	318.80	305.75	313.05	312.20	311.89	1640338	5115.97	27039	491246	29.95
BANARBEADS	EQ	18-May-2021	50.55	50.60	51.90	47.10	50.20	50.90	50.35	17254	8.69	366	9462	54.84
BANARISUG	EQ	18-May-2021	1869.50	1888.00	1905.00	1815.05	1839.00	1839.25	1859.18	4708	87.53	726	3088	65.59
BANCOINDIA	EQ	18-May-2021	148.95	149.05	152.65	149.05	151.70	151.20	151.17	59844	90.47	1892	36369	60.77
BANDHANBNK	EQ	18-May-2021	284.30	288.25	295.95	287.65	291.80	291.20	292.07	10628176	31041.47	101290	3796078	35.72
BANG	EQ	18-May-2021	34.10	35.90	37.55	31.35	32.00	31.70	34.16	329844	112.67	2417	173941	52.73
BANKA	EQ	18-May-2021	83.05	84.90	86.45	82.50	84.60	84.30	84.39	14380	12.14	208	11911	82.83
BANKBARODA	EQ	18-May-2021	77.10	78.40	78.60	76.30	76.70	76.75	77.51	53617303	41559.87	100538	8348547	15.57
BANKBEES	EQ	18-May-2021	335.38	336.00	342.00	336.00	341.09	340.82	340.68	2135356	7274.75	15747	1277956	59.85
BANKINDIA	EQ	18-May-2021	75.50	76.15	76.90	73.85	74.75	74.65	75.13	6185711	4647.40	20588	1751760	28.32
BANSWRAS	EQ	18-May-2021	125.75	129.80	129.80	122.65	126.00	124.95	126.59	26546	33.60	733	16816	63.35
BARBEQUE	EQ	18-May-2021	560.90	563.50	625.25	555.95	605.00	608.95	585.63	368949	2160.67	18453	121427	32.91
BARTRONICS	BZ	18-May-2021	2.50	2.50	2.60	2.50	2.60	2.60	2.60	24396	0.63	40	-	-
BASF	EQ	18-May-2021	2389.45	2399.95	2510.00	2349.70	2491.60	2497.55	2446.50	150205	3674.76	15639	54726	36.43
BASML	EQ	18-May-2021	75.05	76.00	76.75	70.55	70.70	71.35	72.93	116110	84.68	2268	66344	57.14
BATAINDIA	EQ	18-May-2021	1406.40	1412.00	1457.50	1408.05	1456.70	1450.80	1436.22	944888	13570.72	35069	351372	37.19
BAYERCROP	EQ	18-May-2021	5381.30	5408.75	5450.00	5283.00	5295.85	5300.50	5317.92	33017	1755.82	6190	18939	57.36
BBL	EQ	18-May-2021	1306.50	1310.00	1330.25	1265.00	1265.00	1269.40	1281.76	13017	166.85	2073	7263	55.80
BBTC	EQ	18-May-2021	1194.90	1210.00	1215.00	1190.00	1196.00	1194.35	1200.53	38701	464.62	3732	17805	46.01
BBTCL	SM	18-May-2021	75.00	77.00	77.00	77.00	77.00	77.00	77.00	3000	2.31	1	3000	100.00
BCG	EQ	18-May-2021	8.45	8.60	8.60	8.30	8.35	8.35	8.37	1781002	149.01	1653	1148835	64.50
BCLIND	EQ	18-May-2021	141.10	141.25	150.95	140.25	146.60	146.60	146.08	139543	203.85	2846	74684	53.52
BCP	EQ	18-May-2021	3.60	3.70	3.70	3.45	3.50	3.50	3.53	357308	12.61	448	267911	74.98
BDL	EQ	18-May-2021	345.40	349.50	349.50	341.40	344.05	343.90	346.30	79799	276.35	3663	35436	44.41
BEARDSELL	EQ	18-May-2021	13.15	13.10	13.65	12.80	12.90	12.90	13.01	21342	2.78	146	14205	66.56
BECTORFOOD	EQ	18-May-2021	393.05	395.00	421.00	393.05	410.90	410.50	411.89	1681591	6926.26	40714	411233	24.45
BEDMUTHA	EQ	18-May-2021	24.35	23.75	25.00	23.00	23.65	23.30	23.58	22601	5.33	186	16900	74.78
BEL	EQ	18-May-2021	148.15	150.50	155.00	149.30	154.85	154.60	152.12	32516231	49464.19	168620	12033988	37.01
BEML	EQ	18-May-2021	1303.50	1312.00	1339.30	1302.00	1309.80	1308.60	1319.18	549789	7252.72	20136	114330	20.80
BEPL	EQ	18-May-2021	159.80	162.00	163.40	158.85	159.00	159.20	160.81	638550	1026.88	13017	337825	52.91
BERGEPAINT	EQ	18-May-2021	768.05	772.00	784.00	765.65	783.00	781.20	774.91	994643	7707.59	25893	194839	19.59
BESTAGRO	EQ	18-May-2021	244.65	244.65	244.65	220.20	220.20	220.25	223.01	399969	891.96	5442	230883	57.73
BETA	SM	18-May-2021	263.90	274.80	274.80	256.10	270.00	268.75	267.30	6400	17.11	7	4800	75.00
BFINVEST	EQ	18-May-2021	305.95	307.00	344.00	303.30	338.80	336.95	331.24	677840	2245.26	22287	134771	19.88
BFUTILITIE	EQ	18-May-2021	298.85	300.90	343.40	292.85	323.15	324.80	325.86	4834918	15754.91	109207	757206	15.66
BGRENERGY	EQ	18-May-2021	60.00	61.15	61.45	57.25	57.50	57.75	58.97	696082	410.48	5892	364718	52.40
BHAGERIA	EQ	18-May-2021	193.50	195.70	195.90	190.20	191.10	191.10	191.58	109574	209.92	2421	75230	68.66
BHAGYANGR	EQ	18-May-2021	51.55	52.90	54.10	52.50	54.10	54.10	53.94	38564	20.80	244	34460	89.36
BHAGYAPROP	EQ	18-May-2021	28.70	28.80	29.25	28.40	28.75	28.60	28.92	45647	13.20	276	35811	78.45
BHANDARI	EQ	18-May-2021	2.70	2.70	2.80	2.60	2.60	2.60	2.66	401728	10.69	325	293287	73.01
BHARATFORG	EQ	18-May-2021	655.25	665.00	689.00	655.00	678.30	678.65	678.41	5293348	35910.55	92143	795048	15.02
BHARATGEAR	EQ	18-May-2021	88.80	89.50	89.70	86.90	88.25	87.55	88.14	24917	21.96	642	16598	66.61
BHARATRAS	EQ	18-May-2021	12767.35	12899.00	13001.75	12637.55	12758.90	12766.70	12857.96	3186	409.65	1391	927	29.10
BHARATWIRE	EQ	18-May-2021	59.55	62.50	62.50	60.50	61.40	61.65	62.13	148005	91.95	986	120253	81.25
BHARTIARTL	EQ	18-May-2021	549.65	547.50	552.90	534.55	536.80	536.35	540.86	34324460	185648.67	365295	14127966	41.16
BHEL	EQ	18-May-2021	71.25	72.70	73.25	70.75	71.45	71.75	72.09	76124575	54881.23	138683	15387097	20.21
BIGBLOC	EQ	18-May-2021	83.85	82.00	88.00	81.95	88.00	84.35	84.01	3846	3.23	114	3157	82.09
BIL	BE	18-May-2021	203.20	207.50	207.50	202.05	204.00	204.70	204.60	1119	2.29	54	-	-
BINDALAGRO	EQ	18-May-2021	17.70	18.25	18.35	17.40	17.75	17.55	17.85	265047	47.31	967	179093	67.57
BIOCON	EQ	18-May-2021	385.80	387.05	388.15	384.20	385.10	385.00	385.94	1749322	6751.39	24088	551693	31.54
BIOFILCHEM	EQ	18-May-2021	72.35	71.85	73.10	70.00	71.80	71.60	71.43	42991	30.71	942	28787	66.96
BIRET	RR	18-May-2021	250.06	250.50	254.60	243.30	250.00	247.61	248.45	185400	460.62	496	149400	80.58
BIRLACABLE	EQ	18-May-2021	70.55	71.05	82.20	68.50	77.00	76.65	77.15	2858153	2205.16	22362	807661	28.26
BIRLACORPN	EQ	18-May-2021	1116.55	1139.65	1227.40	1130.25	1200.00	1202.05	1189.79	1156704	13762.40	59156	244505	21.14
BIRLAMONEY	EQ	18-May-2021	44.20	44.55	45.70	44.30	44.35	44.50	44.88	212893	95.55	1844	88473	41.56
BIRLATYRE	EQ	18-May-2021	27.05	29.00	29.75	28.15	29.75	29.75	29.34	4487311	1316.50	14160	2202995	49.09
BLBLIMITED	EQ	18-May-2021	6.85	6.95	7.15	6.80	7.00	7.00	7.00	43888	3.07	99	31643	72.10
BLISSGVS	EQ	18-May-2021	106.20	107.45	115.00	106.80	109.90	109.50	111.24	1168038	1299.38	12983	499496	42.76
BLKASHYAP	EQ	18-May-2021	17.25	17.95	17.95	17.00	17.60	17.50	17.44	162570	28.35	375	125715	77.33
BLS	EQ	18-May-2021	95.05	95.25	97.40	95.25	96.50	96.35	96.30	78137	75.24	1542	50088	64.10
BLUEDART	EQ	18-May-2021	5494.35	5553.00	5849.00	5457.85	5750.00	5761.30	5750.75	121161	6967.67	19306	43912	36.24
BLUESTARCO	EQ	18-May-2021	817.05	817.20	824.35	810.00	811.00	812.90	814.98	69425	565.80	7873	38923	56.06
BODALCHEM	EQ	18-May-2021	99.65	100.45	101.95	99.30	100.40	100.20	100.60	411906	414.37	3812	208283	50.57
BOHRA	SM	18-May-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	2000	0.10	1	2000	100.00
BOMDYEING	EQ	18-May-2021	75.50	76.10	76.85	74.60	74.85	75.05	75.79	1570953	1190.70	7270	556002	35.39
BOROLTD	EQ	18-May-2021	221.85	224.00	231.95	221.00	223.00	222.50	224.95	238124	535.67	5458	82874	34.80
BORORENEW	EQ	18-May-2021	271.80	273.00	282.70	270.00	277.00	277.00	277.43	1761170	4886.00	22629	902090	51.22
BOSCHLTD	EQ	18-May-2021	14218.85	14317.00	14520.00	14117.20	14427.00	14450.55	14380.17	47060	6767.31	10774	12762	27.12
BPCL	EQ	18-May-2021	443.65	447.20	452.40	442.70	449.00	448.45	448.34	4967123	22269.66	67140	1392770	28.04
BPL	EQ	18-May-2021	37.30	37.40	38.90	37.00	37.65	37.50	37.95	245706	93.25	1757	150755	61.36
BRFL	EQ	18-May-2021	6.95	7.15	7.15	6.80	6.85	6.85	6.93	440257	30.49	2165	402794	91.49
BRIGADE	EQ	18-May-2021	246.75	251.90	253.00	245.10	251.00	250.00	250.46	352705	883.39	5660	281008	79.67
BRIGHT	SM	18-May-2021	10.20	9.55	11.00	9.55	11.00	10.65	10.39	12000	1.25	4	9000	75.00
BRITANNIA	EQ	18-May-2021	3507.25	3525.20	3533.90	3480.00	3528.75	3525.45	3511.42	474368	16657.04	29549	182021	38.37
BRITANNIA	N2	18-May-2021	32.40	32.00	32.72	32.00	32.40	32.39	32.39	2825	0.91	45	2712	96.00
BRNL	EQ	18-May-2021	29.45	29.45	30.50	29.45	30.05	30.25	30.16	79175	23.88	894	46771	59.07
BROOKS	EQ	18-May-2021	87.35	88.00	91.00	87.20	90.00	89.80	89.37	62789	56.11	649	49427	78.72
BSE	EQ	18-May-2021	749.50	752.00	777.50	746.15	756.50	756.70	763.37	889776	6792.32	25856	214317	24.09
BSHSL	EQ	18-May-2021	161.30	168.60	169.35	162.55	169.35	169.35	168.65	7949	13.41	198	6895	86.74
BSL	EQ	18-May-2021	46.50	47.80	48.95	46.45	48.95	48.10	47.67	35900	17.11	1406	23887	66.54
BSLGOLDETF	EQ	18-May-2021	4394.05	4405.15	4437.85	4405.15	4425.00	4426.25	4422.43	220	9.73	78	140	63.64
BSLNIFTY	EQ	18-May-2021	163.83	165.89	166.40	165.20	165.88	165.88	165.95	526	0.87	32	361	68.63
BSOFT	EQ	18-May-2021	260.40	262.60	267.95	260.00	267.40	266.70	264.88	1110316	2941.04	22974	439388	39.57
BTML	SM	18-May-2021	70.00	68.00	68.00	68.00	68.00	68.00	68.00	1200	0.82	1	1200	100.00
BURGERKING	EQ	18-May-2021	130.55	130.35	146.60	130.25	142.30	142.65	140.47	13893017	19515.74	108457	3697179	26.61
BURNPUR	EQ	18-May-2021	2.85	2.95	2.95	2.85	2.95	2.95	2.94	120104	3.53	354	100906	84.02
BUTTERFLY	EQ	18-May-2021	637.25	659.95	659.95	634.95	648.00	649.35	644.19	142810	919.97	6262	95485	66.86
BVCL	BE	18-May-2021	19.45	19.10	20.40	19.10	20.40	20.40	20.38	21286	4.34	88	-	-
BYKE	EQ	18-May-2021	20.80	20.80	21.35	20.35	20.80	20.70	20.83	58676	12.22	563	34928	59.53
CADILAHC	EQ	18-May-2021	611.40	614.40	618.50	601.45	606.00	604.40	608.30	5451390	33160.57	92956	1557720	28.57
CADSYS	SM	18-May-2021	28.10	29.25	29.50	29.25	29.50	29.50	29.44	20000	5.89	10	16000	80.00
CALSOFT	EQ	18-May-2021	8.85	9.20	9.30	8.00	9.00	8.95	8.63	55922	4.82	158	33060	59.12
CAMLINFINE	EQ	18-May-2021	171.25	173.00	174.50	170.75	172.75	172.60	172.79	300591	519.38	5035	157134	52.28
CAMS	EQ	18-May-2021	2283.55	2290.00	2335.35	2275.60	2315.60	2323.55	2303.97	116353	2680.74	13855	47686	40.98
CANBK	EQ	18-May-2021	153.50	155.90	157.65	145.15	147.05	146.65	151.33	46783413	70795.32	161231	12119363	25.91
CANDC	BZ	18-May-2021	4.60	4.55	4.80	4.40	4.40	4.45	4.51	18029	0.81	39	-	-
CANFINHOME	EQ	18-May-2021	511.50	514.30	529.60	512.50	524.25	526.55	522.24	381638	1993.06	10284	146519	38.39
CANTABIL	EQ	18-May-2021	370.25	371.90	372.35	367.00	369.00	369.75	370.69	102596	380.32	2467	22110	21.55
CAPACITE	EQ	18-May-2021	190.85	191.40	196.10	191.00	195.00	194.85	194.32	179454	348.71	2998	119101	66.37
CAPLIPOINT	EQ	18-May-2021	629.75	634.90	637.75	611.15	621.90	625.25	624.60	515929	3222.50	19630	181523	35.18
CAPTRUST	EQ	18-May-2021	89.40	89.95	90.45	86.45	89.00	89.20	88.85	11393	10.12	239	6718	58.97
CARBORUNIV	EQ	18-May-2021	578.20	580.00	612.25	578.20	611.00	609.45	603.64	648934	3917.25	27490	317442	48.92
CAREERP	EQ	18-May-2021	133.00	134.90	135.85	133.25	134.70	134.15	134.41	23314	31.34	488	14778	63.39
CARERATING	EQ	18-May-2021	526.50	530.90	544.80	525.00	536.00	535.25	538.82	500443	2696.47	15497	221553	44.27
CASTEXTECH	BE	18-May-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	515375	4.10	190	-	-
CASTROLIND	EQ	18-May-2021	129.95	130.20	131.05	129.10	129.50	129.40	129.86	998793	1297.04	9818	507353	50.80
CCCL	BE	18-May-2021	0.35	0.30	0.40	0.30	0.30	0.35	0.36	69922	0.25	30	-	-
CCHHL	EQ	18-May-2021	5.50	5.75	5.80	5.35	5.40	5.45	5.47	261092	14.29	499	195273	74.79
CCL	EQ	18-May-2021	309.30	312.00	314.30	298.50	301.90	299.80	304.88	283875	865.49	13382	147326	51.90
CDSL	EQ	18-May-2021	862.25	871.00	894.95	865.10	871.05	870.00	876.68	813586	7132.53	31750	319382	39.26
CEATLTD	EQ	18-May-2021	1280.70	1294.30	1297.70	1269.10	1278.95	1280.85	1286.81	192317	2474.75	13855	100015	52.01
CEBBCO	EQ	18-May-2021	19.20	20.15	20.15	20.15	20.15	20.15	20.15	53984	10.88	107	53984	100.00
CELEBRITY	EQ	18-May-2021	5.60	5.60	5.75	5.35	5.50	5.45	5.47	89426	4.90	158	71460	79.91
CENTENKA	EQ	18-May-2021	288.25	293.45	305.20	287.25	297.00	299.50	297.15	683993	2032.48	17673	254167	37.16
CENTEXT	EQ	18-May-2021	6.80	6.80	7.10	6.60	6.70	6.65	6.80	260732	17.74	714	201137	77.14
CENTRALBK	EQ	18-May-2021	18.00	18.10	18.30	17.75	17.85	17.85	17.95	5527711	992.41	8361	2613639	47.28
CENTRUM	EQ	18-May-2021	34.50	35.10	38.20	34.60	36.45	37.05	36.90	6872181	2535.77	12886	3634700	52.89
CENTUM	EQ	18-May-2021	390.80	404.00	404.00	390.05	391.10	393.95	397.32	10550	41.92	602	3749	35.54
CENTURYPLY	EQ	18-May-2021	345.15	349.00	368.00	348.95	365.00	362.50	360.87	334683	1207.78	16445	198295	59.25
CENTURYTEX	EQ	18-May-2021	481.20	484.90	496.50	482.50	490.60	490.25	492.20	822246	4047.10	12280	155512	18.91
CERA	EQ	18-May-2021	3995.85	3982.00	4038.00	3950.00	3960.00	3975.10	3992.20	3888	155.22	1099	1953	50.23
CEREBRAINT	EQ	18-May-2021	51.25	51.25	51.70	49.40	49.50	49.80	50.62	361419	182.96	1494	266740	73.80
CESC	EQ	18-May-2021	686.10	689.00	703.00	685.25	691.00	690.15	695.97	755613	5258.82	16414	259262	34.31
CGCL	EQ	18-May-2021	463.35	469.80	469.80	460.00	463.75	460.65	461.23	114882	529.87	1871	85802	74.69
CGPOWER	EQ	18-May-2021	84.90	85.45	87.80	85.40	86.70	86.55	86.82	2652150	2302.52	9950	1944510	73.32
CHALET	EQ	18-May-2021	148.35	149.80	160.90	148.00	156.85	157.00	155.05	695327	1078.08	9165	308543	44.37
CHAMBLFERT	EQ	18-May-2021	282.15	285.50	287.60	276.30	282.00	281.15	281.15	2524668	7098.16	32193	1154050	45.71
CHEMBOND	EQ	18-May-2021	201.20	205.90	206.95	198.00	200.15	200.70	201.26	76569	154.10	2846	44876	58.61
CHEMCON	EQ	18-May-2021	438.75	442.45	445.50	436.00	436.90	436.75	439.85	136127	598.76	5292	62797	46.13
CHEMFAB	EQ	18-May-2021	166.75	172.80	178.00	162.00	163.15	163.70	170.43	173151	295.10	3969	92899	53.65
CHENNPETRO	EQ	18-May-2021	115.95	119.00	120.80	117.35	117.70	117.75	118.48	1043226	1236.03	8785	430232	41.24
CHOLAFIN	EQ	18-May-2021	543.35	550.00	561.60	540.15	545.70	546.35	551.34	6141659	33861.35	150906	2491570	40.57
CHOLAHLDNG	EQ	18-May-2021	576.10	581.00	585.00	565.30	580.00	580.85	577.67	169701	980.31	10224	115663	68.16
CIGNITITEC	EQ	18-May-2021	393.50	395.10	403.00	391.00	394.00	394.45	399.10	77411	308.95	2579	51200	66.14
CINELINE	EQ	18-May-2021	34.15	36.00	37.45	36.00	36.00	36.10	36.43	125236	45.62	833	78520	62.70
CINEVISTA	BE	18-May-2021	13.05	13.65	13.70	13.65	13.70	13.70	13.70	31188	4.27	88	-	-
CIPLA	EQ	18-May-2021	881.20	887.00	888.35	878.45	887.30	884.40	882.74	5129966	45284.06	140914	1495959	29.16
CLEDUCATE	EQ	18-May-2021	90.25	94.20	94.75	85.75	85.75	86.15	90.50	72972	66.04	845	57261	78.47
CLNINDIA	EQ	18-May-2021	480.25	484.90	509.55	481.10	505.80	505.55	498.12	322100	1604.44	11392	154587	47.99
CLSEL	EQ	18-May-2021	134.25	136.00	136.95	132.00	133.30	133.55	133.29	147199	196.20	2960	94127	63.95
CMICABLES	EQ	18-May-2021	45.25	46.95	47.40	45.45	45.75	46.05	46.41	123266	57.21	690	54662	44.34
CMMIPL	SM	18-May-2021	16.25	17.05	17.05	17.05	17.05	17.05	17.05	6000	1.02	2	6000	100.00
COALINDIA	EQ	18-May-2021	148.15	149.10	149.80	146.10	146.80	146.45	147.80	10295029	15216.13	54626	2277753	22.12
COCHINSHIP	EQ	18-May-2021	393.20	391.40	396.40	384.00	385.10	385.85	387.10	510966	1977.95	17917	246008	48.15
COFFEEDAY	EQ	18-May-2021	29.75	29.90	30.45	28.35	28.40	28.55	28.95	1935237	560.32	7572	1110748	57.40
COFORGE	EQ	18-May-2021	3367.45	3376.00	3515.35	3369.05	3429.00	3430.20	3443.06	882274	30377.26	60258	124592	14.12
COLPAL	EQ	18-May-2021	1596.60	1628.75	1628.75	1565.35	1580.90	1580.95	1581.22	1025939	16222.38	50781	256474	25.00
COMPINFO	EQ	18-May-2021	21.15	21.25	22.75	21.25	22.15	22.10	22.08	1570023	346.74	6014	780904	49.74
COMPUSOFT	EQ	18-May-2021	9.30	9.15	9.50	9.10	9.35	9.20	9.28	41816	3.88	206	38295	91.58
CONCOR	EQ	18-May-2021	567.10	573.15	612.00	572.25	611.30	608.30	600.35	9015134	54121.91	118219	2548779	28.27
CONFIPET	EQ	18-May-2021	64.50	65.40	68.20	63.45	63.90	63.95	65.78	3263420	2146.78	18173	1260421	38.62
CONSOFINVT	EQ	18-May-2021	59.70	62.00	62.00	58.85	60.25	59.55	60.06	18800	11.29	160	13122	69.80
CONTROLPR	EQ	18-May-2021	315.50	316.00	323.00	306.35	315.10	317.05	316.37	17701	56.00	893	12053	68.09
CORALFINAC	EQ	18-May-2021	26.30	26.05	26.95	25.80	26.40	26.20	26.27	18884	4.96	384	11133	58.95
CORDSCABLE	EQ	18-May-2021	43.85	44.00	46.00	43.85	44.55	44.40	45.07	65977	29.73	978	27664	41.93
COROMANDEL	EQ	18-May-2021	772.40	777.00	778.75	765.50	770.60	773.50	772.63	449400	3472.18	28574	320928	71.41
COSMOFILMS	EQ	18-May-2021	743.30	750.00	774.00	750.00	765.00	765.55	765.36	95124	728.04	4382	59825	62.89
COUNCODOS	EQ	18-May-2021	2.15	2.20	2.20	2.10	2.15	2.10	2.14	125702	2.68	144	100807	80.20
COX&KINGS	BZ	18-May-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	293261	3.37	1617	-	-
CPSEETF	EQ	18-May-2021	25.10	25.05	25.66	25.05	25.25	25.35	25.49	4804367	1224.68	8643	4145909	86.29
CRAFTSMAN	EQ	18-May-2021	1520.10	1530.00	1550.00	1501.75	1510.00	1510.50	1516.47	110954	1682.58	6014	75094	67.68
CREATIVE	EQ	18-May-2021	90.15	92.95	92.95	84.90	85.10	86.85	88.41	44122	39.01	553	22604	51.23
CREDITACC	EQ	18-May-2021	592.15	592.05	610.00	592.05	607.00	608.65	605.01	75471	456.61	7328	44256	58.64
CREST	EQ	18-May-2021	87.20	87.25	88.35	85.70	87.30	87.10	87.17	4771	4.16	257	3325	69.69
CRISIL	EQ	18-May-2021	1916.85	1919.70	1950.00	1918.10	1925.50	1940.65	1937.88	26514	513.81	3539	16201	61.10
CROMPTON	EQ	18-May-2021	373.65	376.00	379.10	371.25	377.70	376.40	374.47	1321380	4948.11	31122	838586	63.46
CSBBANK	EQ	18-May-2021	273.00	272.20	296.50	270.20	284.40	286.60	288.00	2534746	7300.12	34796	581833	22.95
CTE	EQ	18-May-2021	30.45	31.00	31.45	29.55	29.60	30.00	30.32	34485	10.46	231	23479	68.08
CUB	EQ	18-May-2021	169.25	171.40	171.70	168.20	170.95	170.80	170.35	2059753	3508.75	14099	850279	41.28
CUBEXTUB	BE	18-May-2021	30.90	30.90	31.65	30.05	30.15	30.25	30.58	8783	2.69	57	-	-
CUMMINSIND	EQ	18-May-2021	806.00	810.20	852.40	810.20	842.50	836.40	838.51	1897253	15908.62	37230	507056	26.73
CUPID	EQ	18-May-2021	228.00	227.35	234.90	227.35	229.00	229.15	232.18	68293	158.56	2920	30432	44.56
CYBERMEDIA	EQ	18-May-2021	9.95	10.40	10.40	9.65	10.30	10.30	10.23	15586	1.59	52	13226	84.86
CYBERTECH	EQ	18-May-2021	135.60	137.05	140.00	136.30	137.45	137.55	138.23	225591	311.84	3766	90909	40.30
CYIENT	EQ	18-May-2021	778.05	775.00	810.00	771.00	803.90	804.60	801.55	812227	6510.38	26265	604059	74.37
DAAWAT	EQ	18-May-2021	85.10	87.40	88.40	85.35	85.80	86.05	86.74	4371635	3791.78	20431	1690104	38.66
DABUR	EQ	18-May-2021	534.35	537.00	539.00	529.45	531.10	531.10	532.41	2056620	10949.67	36272	1080535	52.54
DALALSTCOM	BE	18-May-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.83	23683	0.20	33	-	-
DALBHARAT	EQ	18-May-2021	1777.85	1822.70	1837.05	1792.15	1828.00	1816.50	1809.86	474794	8593.09	21498	362334	76.31
DALMIASUG	EQ	18-May-2021	332.70	336.45	338.05	320.00	330.00	327.30	328.02	349259	1145.65	8047	123284	35.30
DAMODARIND	EQ	18-May-2021	29.70	29.90	31.30	29.15	30.25	30.05	30.32	50424	15.29	265	35897	71.19
DANGEE	BE	18-May-2021	157.25	155.00	158.20	149.40	154.00	150.50	152.36	10552	16.08	32	-	-
DATAMATICS	EQ	18-May-2021	128.55	129.70	133.70	128.20	129.00	129.00	131.43	204602	268.91	4043	97964	47.88
DBCORP	EQ	18-May-2021	86.65	87.00	92.40	87.00	89.40	90.05	90.07	1111733	1001.39	12183	325638	29.29
DBL	EQ	18-May-2021	537.30	538.15	558.80	537.00	545.45	545.50	549.42	732355	4023.71	18803	155148	21.18
DBREALTY	EQ	18-May-2021	19.85	19.85	20.15	19.70	19.95	19.85	19.91	137296	27.34	793	112473	81.92
DBSTOCKBRO	EQ	18-May-2021	9.55	9.55	9.95	8.90	9.50	9.25	9.25	25411	2.35	160	15574	61.29
DCAL	EQ	18-May-2021	175.20	176.00	189.00	176.00	187.00	186.55	182.32	2392146	4361.39	20507	811481	33.92
DCBBANK	EQ	18-May-2021	98.35	98.55	101.40	98.55	99.00	99.05	99.75	2124914	2119.64	19545	1016326	47.83
DCM	EQ	18-May-2021	28.40	29.50	30.40	28.10	28.10	28.70	29.51	87102	25.70	776	63086	72.43
DCMFINSERV	EQ	18-May-2021	1.90	1.90	1.90	1.85	1.90	1.90	1.85	9040	0.17	45	8696	96.19
DCMNVL	EQ	18-May-2021	104.10	109.30	109.30	109.30	109.30	109.30	109.30	34777	38.01	69	34777	100.00
DCMSHRIRAM	EQ	18-May-2021	679.05	687.65	691.95	668.20	670.15	672.50	676.94	251321	1701.30	10709	64586	25.70
DCW	EQ	18-May-2021	36.80	38.30	38.90	36.60	37.05	37.05	37.33	3101900	1157.95	9509	1555997	50.16
DECCANCE	EQ	18-May-2021	457.90	465.00	479.00	460.40	472.00	473.80	471.81	127382	601.01	5701	68712	53.94
DEEPAKFERT	EQ	18-May-2021	280.70	284.00	289.05	281.55	284.90	284.45	285.43	289230	825.54	4926	136529	47.20
DEEPAKNTR	EQ	18-May-2021	1718.65	1742.95	1837.00	1729.20	1798.95	1794.30	1804.12	2668035	48134.59	111384	389370	14.59
DEEPENR	EQ	18-May-2021	36.90	37.05	37.85	36.30	37.60	36.95	36.96	40051	14.80	622	26595	66.40
DEEPINDS	EQ	18-May-2021	61.05	63.80	63.80	60.00	60.35	60.45	61.37	55386	33.99	429	46154	83.33
DELTACORP	EQ	18-May-2021	150.10	151.75	160.75	151.75	160.30	159.60	157.24	5113131	8040.11	37416	2005985	39.23
DELTAMAGNT	EQ	18-May-2021	29.70	29.70	30.40	28.70	29.85	29.55	29.75	8342	2.48	112	6126	73.44
DEN	EQ	18-May-2021	44.00	44.05	44.50	43.90	44.00	44.00	44.14	1064390	469.87	13642	673661	63.29
DENORA	EQ	18-May-2021	275.85	279.00	310.00	275.10	297.00	299.00	296.79	165406	490.91	7766	62750	37.94
DEVIT	SM	18-May-2021	91.85	88.25	88.25	88.20	88.20	88.20	88.23	3000	2.65	2	3000	100.00
DFMFOODS	EQ	18-May-2021	337.60	338.60	343.00	337.00	339.05	339.85	340.12	66250	225.33	2010	46887	70.77
DGCONTENT	EQ	18-May-2021	7.45	7.55	7.65	7.30	7.65	7.60	7.46	39869	2.97	141	38777	97.26
DHAMPURSUG	EQ	18-May-2021	333.65	340.00	347.35	324.50	338.40	336.75	337.59	1191179	4021.29	28008	495566	41.60
DHANBANK	EQ	18-May-2021	14.45	14.55	14.85	14.25	14.50	14.50	14.48	1012954	146.65	1453	513579	50.70
DHANI	EQ	18-May-2021	180.75	180.30	183.55	177.20	178.80	178.55	180.07	525583	946.40	9371	329758	62.74
DHANILOANS	N5	18-May-2021	1236.00	1212.20	1248.00	1212.20	1248.00	1248.00	1229.64	39	0.48	5	39	100.00
DHANILOANS	ND	18-May-2021	1040.20	1071.80	1071.80	1071.80	1071.80	1071.80	1071.80	46	0.49	1	46	100.00
DHANILOANS	NG	18-May-2021	1029.61	1045.80	1045.80	1045.80	1045.80	1045.80	1045.80	5	0.05	1	5	100.00
DHANIPP	E1	18-May-2021	78.75	78.10	80.25	78.05	78.50	78.65	79.43	20742	16.47	602	11537	55.62
DHANUKA	EQ	18-May-2021	907.55	920.70	930.00	901.00	906.00	907.05	912.33	184026	1678.92	8585	61984	33.68
DHARSUGAR	EQ	18-May-2021	10.35	10.85	10.85	10.85	10.85	10.85	10.85	19386	2.10	40	19386	100.00
DHFL	EQ	18-May-2021	15.15	15.25	15.30	15.00	15.10	15.05	15.09	1018040	153.59	2813	677056	66.51
DHFL	N6	18-May-2021	323.20	336.19	336.19	320.01	320.01	320.01	330.80	30	0.10	2	20	66.67
DHFL	NA	18-May-2021	340.36	340.24	340.24	340.23	340.23	340.23	340.24	103	0.35	2	103	100.00
DHFL	NN	18-May-2021	350.00	365.00	365.00	365.00	365.00	365.00	365.00	20	0.07	1	20	100.00
DHFL	NP	18-May-2021	345.00	345.00	345.00	341.36	341.36	341.36	343.17	1250	4.29	7	1250	100.00
DHFL	NQ	18-May-2021	334.45	334.30	334.30	323.00	323.00	323.00	325.35	72	0.23	3	72	100.00
DHFL	NY	18-May-2021	322.32	318.03	336.50	317.00	317.00	317.76	318.02	898	2.86	10	800	89.09
DHFL	Y1	18-May-2021	329.99	319.21	319.21	319.21	319.21	319.21	319.21	2	0.01	1	2	100.00
DHUNINV	EQ	18-May-2021	370.45	367.15	379.75	366.60	372.85	370.15	372.96	6642	24.77	235	3196	48.12
DIAMONDYD	EQ	18-May-2021	562.55	552.35	577.10	552.35	562.00	562.70	562.89	14013	78.88	499	12440	88.77
DIAPOWER	BZ	18-May-2021	0.90	0.85	0.95	0.85	0.95	0.95	0.94	61651	0.58	43	-	-
DICIND	EQ	18-May-2021	394.70	397.95	398.00	392.10	394.00	393.00	394.61	4715	18.61	233	3124	66.26
DIGISPICE	EQ	18-May-2021	39.35	40.65	41.30	39.80	41.30	41.30	41.17	196600	80.95	579	177778	90.43
DISHTV	EQ	18-May-2021	12.65	12.90	13.15	12.75	12.90	12.90	12.91	8470242	1093.84	7450	6184554	73.02
DIVISLAB	EQ	18-May-2021	4043.25	4060.00	4074.85	4018.00	4029.80	4023.95	4038.29	404311	16327.24	30922	184048	45.52
DIXON	EQ	18-May-2021	3950.85	3950.00	3990.00	3905.00	3930.00	3926.65	3934.49	165018	6492.62	23106	100503	60.90
DLF	EQ	18-May-2021	259.25	262.00	265.40	260.75	262.50	261.90	262.74	6221518	16346.63	54170	1925139	30.94
DLINKINDIA	EQ	18-May-2021	105.00	105.10	108.60	105.10	106.95	106.80	107.16	239381	256.53	4675	113523	47.42
DMART	EQ	18-May-2021	2898.70	2920.00	3080.00	2910.75	3071.00	3056.30	3003.81	1022329	30708.80	66857	330837	32.36
DNAMEDIA	EQ	18-May-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	11319	0.18	30	11319	100.00
DOLAT	EQ	18-May-2021	75.80	77.75	78.80	71.65	73.25	74.10	75.75	2154905	1632.27	24566	650838	30.20
DOLLAR	EQ	18-May-2021	249.85	252.00	252.00	244.90	249.80	248.85	248.15	43875	108.88	1436	21891	49.89
DONEAR	EQ	18-May-2021	36.45	37.40	37.90	35.50	36.35	36.25	36.61	145018	53.09	1452	74847	51.61
DPABHUSHAN	EQ	18-May-2021	129.05	134.00	134.00	126.10	127.00	126.85	127.86	7843	10.03	240	5728	73.03
DPSCLTD	EQ	18-May-2021	12.05	12.50	12.50	11.75	12.20	12.10	12.09	26255	3.17	170	16626	63.33
DPWIRES	EQ	18-May-2021	148.15	162.70	162.70	147.20	148.45	148.25	151.84	36281	55.09	822	21091	58.13
DRCSYSTEMS	BE	18-May-2021	272.30	285.90	285.90	259.00	285.90	285.90	283.41	5820	16.49	136	-	-
DREDGECORP	EQ	18-May-2021	388.35	388.40	397.25	388.40	392.40	392.65	393.13	104296	410.02	3625	30796	29.53
DRREDDY	EQ	18-May-2021	5250.30	5290.25	5304.90	5210.00	5218.00	5215.45	5248.59	910040	47764.24	74972	375591	41.27
DSSL	EQ	18-May-2021	112.35	114.60	115.80	110.10	110.20	111.20	112.24	40537	45.50	778	21745	53.64
DTIL	EQ	18-May-2021	309.60	314.30	316.40	310.30	310.30	311.25	313.87	4802	15.07	298	2805	58.41
DUCON	EQ	18-May-2021	6.95	7.15	7.15	6.90	6.90	6.90	6.97	53180	3.71	186	34229	64.36
DVL	EQ	18-May-2021	137.55	137.50	145.00	137.05	142.00	140.70	141.64	75465	106.89	2122	42958	56.92
DWARKESH	EQ	18-May-2021	55.25	56.00	56.20	53.45	54.40	54.75	54.57	4284551	2337.92	14308	1723111	40.22
DYNAMATECH	EQ	18-May-2021	1006.90	1007.00	1033.00	1004.55	1017.05	1019.55	1018.23	5541	56.42	561	3560	64.25
DYNPRO	EQ	18-May-2021	488.10	500.00	517.15	492.45	502.10	505.90	508.83	57019	290.13	2671	28900	50.68
E2E	SM	18-May-2021	38.00	37.50	38.00	36.30	36.30	36.30	36.50	70000	25.55	6	68000	97.14
EASEMYTRIP	EQ	18-May-2021	191.60	192.15	229.90	192.15	229.90	229.90	215.30	6359148	13691.29	54136	2701575	42.48
EASTSILK	BE	18-May-2021	3.15	3.00	3.25	3.00	3.00	3.00	3.03	175365	5.31	142	-	-
EASUNREYRL	BZ	18-May-2021	2.30	2.30	2.40	2.25	2.40	2.40	2.28	595	0.01	14	-	-
EBANK	EQ	18-May-2021	3650.82	3400.00	3572.91	3308.30	3572.91	3572.91	3436.36	20	0.69	13	5	25.00
EBBETF0423	EQ	18-May-2021	1126.79	1126.83	1128.75	1126.80	1128.55	1128.34	1128.01	4625	52.17	93	3759	81.28
EBBETF0425	EQ	18-May-2021	1045.49	1045.00	1048.50	1043.70	1046.00	1045.81	1045.94	18281	191.21	73	17995	98.44
EBBETF0430	EQ	18-May-2021	1155.45	1153.10	1156.99	1153.10	1156.92	1156.64	1155.63	2319	26.80	99	1807	77.92
EBBETF0431	EQ	18-May-2021	1036.44	1036.50	1038.89	1036.50	1038.89	1038.79	1038.54	8604	89.36	126	7825	90.95
EBIXFOREX	EQ	18-May-2021	643.05	706.00	739.00	675.10	683.50	689.50	708.42	170065	1204.78	11092	47775	28.09
ECLERX	EQ	18-May-2021	1197.80	1197.80	1204.10	1182.05	1191.25	1194.60	1192.57	19071	227.44	2163	11251	59.00
ECLFINANCE	NE	18-May-2021	1270.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	100	1.28	1	100	100.00
ECLFINANCE	NF	18-May-2021	1063.00	1063.00	1065.00	1063.00	1065.00	1065.00	1063.31	650	6.91	7	650	100.00
ECLFINANCE	NG	18-May-2021	975.00	975.00	975.00	962.00	962.00	962.00	966.33	15	0.14	2	15	100.00
ECLFINANCE	NI	18-May-2021	1010.00	1012.00	1015.00	1012.00	1015.00	1014.80	1013.25	181	1.83	4	181	100.00
ECLFINANCE	NJ	18-May-2021	944.63	944.50	944.50	935.10	935.10	943.41	944.30	588	5.55	19	559	95.07
ECLFINANCE	NK	18-May-2021	978.84	984.00	984.98	984.00	984.00	984.65	984.69	100	0.98	5	90	90.00
ECLFINANCE	NM	18-May-2021	1021.50	1003.04	1026.00	1003.04	1025.00	1025.00	1019.27	534	5.44	26	534	100.00
ECLFINANCE	NN	18-May-2021	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	545	6.65	14	545	100.00
ECLFINANCE	NP	18-May-2021	997.59	999.99	999.99	999.99	999.99	999.99	999.99	15	0.15	4	15	100.00
ECLFINANCE	NR	18-May-2021	990.11	999.95	1000.00	995.00	995.00	995.00	999.19	1250	12.49	10	1250	100.00
ECLFINANCE	NS	18-May-2021	979.99	999.90	999.90	980.00	980.00	980.00	980.22	456	4.47	5	456	100.00
EDELWEISS	EQ	18-May-2021	61.45	62.05	62.10	60.75	61.00	60.90	61.36	1228666	753.91	7084	855247	69.61
EDUCOMP	BZ	18-May-2021	3.05	3.05	3.15	2.95	3.10	3.00	3.06	30811	0.94	89	-	-
EHFLNCD	N5	18-May-2021	940.00	960.00	960.00	959.00	959.00	959.00	959.71	14	0.13	2	14	100.00
EHFLNCD	N6	18-May-2021	1000.13	1040.12	1040.12	991.22	1000.00	1000.00	1000.92	1282	12.83	39	1282	100.00
EICHERMOT	EQ	18-May-2021	2484.35	2500.00	2583.90	2492.60	2567.60	2571.85	2547.42	1022419	26045.28	57601	294858	28.84
EIDPARRY	EQ	18-May-2021	425.60	429.20	432.00	415.00	417.50	418.45	421.35	261488	1101.77	7175	131093	50.13
EIFFL	SM	18-May-2021	80.00	80.00	84.00	80.00	84.00	84.00	82.00	1600	1.31	2	1600	100.00
EIHAHOTELS	EQ	18-May-2021	243.30	245.65	251.30	242.60	248.00	247.15	246.86	54844	135.39	1180	24369	44.43
EIHOTEL	EQ	18-May-2021	92.90	94.00	99.45	93.80	97.50	97.10	96.83	1411703	1366.89	13002	492862	34.91
EIMCOELECO	EQ	18-May-2021	352.70	368.00	368.00	343.95	350.00	351.40	353.97	6788	24.03	895	3003	44.24
EKC	EQ	18-May-2021	101.05	102.50	106.10	96.55	106.10	106.10	103.98	4081270	4243.90	21731	1119185	27.42
ELECON	EQ	18-May-2021	91.85	93.60	93.70	90.10	90.10	90.65	92.04	281695	259.28	3569	180928	64.23
ELECTCAST	EQ	18-May-2021	32.45	32.80	33.00	31.75	32.35	32.15	32.56	597952	194.70	2058	395749	66.18
ELECTHERM	EQ	18-May-2021	117.55	119.95	125.50	118.45	123.30	124.40	121.77	45381	55.26	1331	21995	48.47
ELGIEQUIP	EQ	18-May-2021	211.70	214.00	217.75	214.00	216.00	215.20	215.33	61784	133.04	1982	40171	65.02
ELGIRUBCO	EQ	18-May-2021	36.20	36.90	36.95	35.00	35.20	35.45	35.72	66326	23.69	767	44462	67.04
EMAMILTD	EQ	18-May-2021	508.05	510.00	520.70	501.10	520.70	513.10	509.40	239600	1220.52	11505	153198	63.94
EMAMIPAP	EQ	18-May-2021	123.55	123.55	125.65	122.30	123.80	122.90	123.39	19942	24.61	479	11565	57.99
EMAMIREAL	EQ	18-May-2021	46.25	47.20	47.50	46.05	46.15	46.40	46.78	30723	14.37	516	25144	81.84
EMBASSY	RR	18-May-2021	322.19	319.10	330.50	319.10	328.03	328.82	327.01	262000	856.77	1095	186800	71.30
EMCO	BZ	18-May-2021	1.60	1.65	1.65	1.55	1.65	1.60	1.62	28758	0.47	42	-	-
EMKAY	EQ	18-May-2021	70.35	71.95	72.50	69.15	72.30	72.10	71.36	53245	38.00	1125	29689	55.76
EMKAYTOOLS	SM	18-May-2021	115.00	120.75	120.75	120.75	120.75	120.75	120.75	600	0.72	1	600	100.00
EMMBI	EQ	18-May-2021	94.95	99.45	102.85	95.60	98.45	98.85	99.27	86979	86.34	1899	54272	62.40
EMOFSR1RDP	MF	18-May-2021	14.41	14.42	14.50	14.42	14.46	14.46	14.45	29000	4.19	9	29000	100.00
EMOFSR1RGG	MF	18-May-2021	14.54	14.54	14.60	14.44	14.60	14.59	14.51	37190	5.40	21	37190	100.00
ENDURANCE	EQ	18-May-2021	1315.30	1316.00	1360.00	1310.40	1330.65	1337.20	1342.64	192603	2585.96	8967	135106	70.15
ENERGYDEV	EQ	18-May-2021	9.90	10.35	10.35	9.90	10.05	10.05	10.05	97716	9.82	217	87481	89.53
ENGINERSIN	EQ	18-May-2021	82.00	82.90	83.50	80.55	80.90	80.90	81.85	3992177	3267.62	18167	1861088	46.62
ENIL	EQ	18-May-2021	149.10	150.00	151.90	147.10	147.55	147.50	148.61	43337	64.41	792	26355	60.81
EPL	EQ	18-May-2021	242.00	244.80	246.40	241.55	242.10	242.75	244.53	361677	884.42	10769	191940	53.07
EQ30	EQ	18-May-2021	422.85	429.40	429.40	415.00	428.99	428.99	424.91	115	0.49	32	107	93.04
EQUITAS	EQ	18-May-2021	88.00	87.50	89.90	87.50	87.85	87.95	88.56	1050546	930.40	9204	469758	44.72
EQUITASBNK	EQ	18-May-2021	55.60	56.50	56.50	55.30	55.60	55.50	55.72	3465775	1931.14	5737	3287834	94.87
ERFLNCDI	N5	18-May-2021	891.00	890.00	891.00	890.00	890.10	890.10	890.07	193	1.72	9	193	100.00
ERFLNCDI	N6	18-May-2021	894.80	880.00	909.00	880.00	909.00	909.00	889.83	736	6.55	11	736	100.00
ERIS	EQ	18-May-2021	709.10	708.00	726.00	690.00	721.65	721.30	711.19	527770	3753.46	28054	160647	30.44
EROSMEDIA	EQ	18-May-2021	23.40	23.80	23.80	22.80	22.80	22.95	23.23	261387	60.71	1342	187377	71.69
ESABINDIA	EQ	18-May-2021	1796.05	1786.40	1806.00	1784.25	1799.80	1799.30	1795.02	5144	92.34	681	3084	59.95
ESCORTS	EQ	18-May-2021	1142.05	1155.00	1182.00	1132.55	1178.10	1176.80	1163.59	2720251	31652.64	86524	789775	29.03
ESSARSHPNG	EQ	18-May-2021	9.45	9.45	9.60	9.30	9.30	9.40	9.45	95599	9.03	362	57677	60.33
ESTER	EQ	18-May-2021	153.20	153.85	157.40	150.00	151.00	151.30	154.33	666250	1028.22	8838	335036	50.29
EVEREADY	EQ	18-May-2021	286.15	289.10	291.35	280.25	284.15	285.20	284.35	338623	962.86	4904	232184	68.57
EVERESTIND	EQ	18-May-2021	357.90	359.80	364.90	357.90	363.00	360.90	360.95	66633	240.51	2606	33181	49.80
EXCEL	EQ	18-May-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	30278	0.82	30	30278	100.00
EXCELINDUS	EQ	18-May-2021	1161.40	1184.90	1211.50	1150.00	1155.00	1159.20	1185.28	110655	1311.57	9836	39098	35.33
EXIDEIND	EQ	18-May-2021	183.85	185.35	187.90	184.50	187.55	187.35	186.44	2552214	4758.38	23862	950338	37.24
EXPLEOSOL	EQ	18-May-2021	715.05	724.95	724.95	686.00	700.00	696.00	702.06	32362	227.20	2000	17639	54.51
FACT	EQ	18-May-2021	129.75	130.80	133.70	127.25	128.25	128.35	130.34	649708	846.80	7980	146605	22.56
FAIRCHEMOR	EQ	18-May-2021	828.30	848.00	848.00	821.50	829.95	836.00	829.63	10717	88.91	643	7927	73.97
FCL	EQ	18-May-2021	80.60	81.20	84.85	80.75	81.20	81.40	82.49	497780	410.64	4098	270269	54.29
FCONSUMER	EQ	18-May-2021	6.75	6.80	6.85	6.70	6.75	6.75	6.77	2240144	151.66	2301	1297603	57.92
FCSSOFT	EQ	18-May-2021	1.05	1.10	1.10	1.00	1.00	1.00	1.03	24650783	252.71	7226	12893650	52.31
FDC	EQ	18-May-2021	333.30	333.50	343.90	333.10	339.90	337.40	338.41	243419	823.75	5276	117829	48.41
FEDERALBNK	EQ	18-May-2021	81.55	84.00	86.40	83.10	84.20	84.35	84.87	84550492	71754.02	186742	14852511	17.57
FEL	EQ	18-May-2021	9.05	9.10	9.15	9.00	9.05	9.05	9.06	378004	34.26	703	229707	60.77
FELDVR	EQ	18-May-2021	11.80	11.80	12.15	11.80	12.15	11.85	11.90	11433	1.36	103	8659	75.74
FELIX	SM	18-May-2021	41.80	39.75	41.75	39.75	39.75	39.75	40.20	36000	14.47	9	32000	88.89
FIEMIND	EQ	18-May-2021	599.65	597.00	609.00	586.00	589.50	589.25	596.57	22974	137.06	1740	11496	50.04
FILATEX	EQ	18-May-2021	100.95	101.95	109.00	101.90	106.20	104.75	104.90	844118	885.51	7361	366679	43.44
FINCABLES	EQ	18-May-2021	367.40	364.50	383.00	364.50	382.80	381.70	377.23	557862	2104.43	13250	269632	48.33
FINEORG	EQ	18-May-2021	3229.90	3239.00	3259.90	3191.05	3210.00	3205.80	3227.99	57473	1855.22	5873	41335	71.92
FINPIPE	EQ	18-May-2021	152.95	154.10	154.95	151.20	152.00	151.75	152.59	501580	765.38	10035	297561	59.32
FLEXITUFF	EQ	18-May-2021	27.50	28.45	28.45	26.15	26.15	26.15	26.29	23214	6.10	69	20286	87.39
FLFL	EQ	18-May-2021	52.70	53.00	53.50	51.85	52.45	52.40	52.54	163501	85.90	1028	103264	63.16
FLUOROCHEM	EQ	18-May-2021	821.80	824.90	832.95	809.55	816.00	816.05	818.13	45264	370.32	2888	20169	44.56
FMGOETZE	EQ	18-May-2021	288.30	290.10	291.65	286.60	291.00	290.75	289.22	191785	554.69	2975	119688	62.41
FMNL	EQ	18-May-2021	14.55	14.30	14.85	14.30	14.40	14.30	14.39	16198	2.33	147	10743	66.32
FORCEMOT	EQ	18-May-2021	1186.90	1197.00	1229.00	1191.25	1201.00	1203.65	1208.49	38092	460.34	5642	13962	36.65
FORTIS	EQ	18-May-2021	224.05	225.00	225.95	221.50	222.90	222.90	223.47	2106188	4706.73	19259	717644	34.07
FOSECOIND	EQ	18-May-2021	1385.75	1419.90	1419.90	1356.00	1375.00	1366.75	1376.89	2167	29.84	445	1291	59.58
FRETAIL	EQ	18-May-2021	44.80	45.00	45.55	44.80	45.10	45.05	44.99	2263219	1018.18	17593	1216227	53.74
FSC	EQ	18-May-2021	71.25	70.60	74.40	70.60	73.95	73.45	72.76	96871	70.48	939	45170	46.63
FSL	EQ	18-May-2021	127.05	128.20	135.85	128.00	130.00	129.85	131.79	6353984	8374.07	49084	2054094	32.33
G5	EQ	18-May-2021	48.26	48.26	48.31	48.25	48.27	48.27	48.25	2677	1.29	14	2672	99.81
GABRIEL	EQ	18-May-2021	106.10	107.00	115.40	106.70	112.10	111.70	111.78	2519076	2815.70	20056	1227330	48.72
GAEL	EQ	18-May-2021	172.75	174.45	176.70	173.00	175.10	174.40	174.80	449573	785.85	7161	283794	63.13
GAIL	EQ	18-May-2021	153.15	155.00	158.00	152.50	152.95	152.80	154.76	14269296	22083.54	92553	4334228	30.37
GAL	EQ	18-May-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	69229	2.39	49	69216	99.98
GALAXYSURF	EQ	18-May-2021	3132.10	3261.00	3294.70	3110.00	3134.00	3148.55	3204.23	153668	4923.88	23872	46703	30.39
GALLANTT	EQ	18-May-2021	64.70	65.75	65.75	61.90	62.75	62.90	63.63	74173	47.20	1633	46783	63.07
GALLISPAT	EQ	18-May-2021	53.15	54.20	54.25	52.15	52.50	52.60	52.83	61733	32.61	1294	38731	62.74
GAMMNINFRA	EQ	18-May-2021	1.10	1.20	1.20	1.20	1.20	1.20	1.20	1855855	22.27	442	1855855	100.00
GANDHITUBE	EQ	18-May-2021	300.65	304.90	312.00	303.10	308.60	307.65	308.53	7625	23.53	475	4976	65.26
GANECOS	EQ	18-May-2021	590.25	595.35	599.95	585.00	588.10	590.80	593.61	13573	80.57	720	10043	73.99
GANESHHOUC	EQ	18-May-2021	66.15	66.85	67.55	64.50	64.50	64.85	65.52	33388	21.87	393	23544	70.52
GANGAFORGE	SM	18-May-2021	63.30	62.70	64.50	62.70	64.50	64.50	63.44	56000	35.52	7	32000	57.14
GANGESSECU	EQ	18-May-2021	76.50	77.50	77.50	70.90	72.80	72.00	73.49	16338	12.01	290	10023	61.35
GARFIBRES	EQ	18-May-2021	2724.25	2775.00	2865.00	2720.85	2780.00	2783.05	2803.29	46290	1297.64	7028	21812	47.12
GATI	EQ	18-May-2021	104.95	105.75	125.90	105.25	125.90	125.90	121.07	8971143	10861.14	44888	2549292	28.42
GAYAHWS	EQ	18-May-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.78	1005628	7.81	491	759629	75.54
GAYAPROJ	EQ	18-May-2021	29.25	30.00	30.30	29.20	29.55	29.60	29.64	483198	143.24	2204	310750	64.31
GBGLOBAL	EQ	18-May-2021	8.60	9.00	9.00	9.00	9.00	9.00	9.00	2395	0.22	17	2395	100.00
GDL	EQ	18-May-2021	261.70	264.95	291.60	264.30	282.00	279.75	277.05	1409730	3905.67	24071	718716	50.98
GEECEE	EQ	18-May-2021	103.45	105.05	107.55	104.10	105.65	105.85	105.69	15708	16.60	287	9036	57.52
GEEKAYWIRE	EQ	18-May-2021	91.60	93.05	97.00	88.10	91.10	90.60	92.22	14742	13.60	316	7531	51.09
GENCON	EQ	18-May-2021	45.20	45.50	46.30	45.05	46.00	45.55	45.59	2479	1.13	57	1509	60.87
GENESYS	EQ	18-May-2021	102.15	100.25	106.35	100.25	101.25	101.95	103.74	9972	10.35	252	6223	62.40
GENUSPAPER	EQ	18-May-2021	7.80	7.95	8.50	7.80	8.15	8.20	8.29	757379	62.78	1198	490240	64.73
GENUSPOWER	EQ	18-May-2021	54.40	55.30	55.30	51.95	53.00	52.85	53.14	333027	176.96	2217	200807	60.30
GEOJITFSL	EQ	18-May-2021	69.95	71.20	71.80	67.50	68.00	67.90	68.59	1544249	1059.22	11633	734889	47.59
GEPIL	EQ	18-May-2021	258.45	260.50	262.00	258.30	262.00	259.05	259.63	77852	202.12	1919	45986	59.07
GESHIP	EQ	18-May-2021	407.05	400.00	411.90	397.50	397.85	399.90	403.33	371977	1500.28	14644	194926	52.40
GET&D	EQ	18-May-2021	126.00	126.25	129.75	124.95	126.00	125.95	127.02	134631	171.00	2828	70016	52.01
GFLLIMITED	EQ	18-May-2021	70.80	71.35	71.65	70.50	71.00	70.90	71.21	31031	22.10	404	22038	71.02
GHCL	EQ	18-May-2021	253.10	254.40	264.95	254.10	263.50	262.95	261.23	342659	895.13	8284	132800	38.76
GICHSGFIN	EQ	18-May-2021	122.95	123.60	127.05	123.60	124.40	124.35	125.28	239485	300.04	3228	102212	42.68
GICRE	EQ	18-May-2021	195.20	196.30	198.20	195.60	197.00	197.10	196.85	305425	601.22	6605	142097	46.52
GILLANDERS	EQ	18-May-2021	41.90	42.75	42.75	41.35	42.00	41.70	41.81	5999	2.51	35	2572	42.87
GILLETTE	EQ	18-May-2021	5498.20	5506.00	5547.70	5480.00	5499.95	5496.65	5511.88	6217	342.67	2392	3502	56.33
GINNIFILA	EQ	18-May-2021	27.40	27.90	28.35	27.30	27.80	27.55	27.95	333084	93.09	2202	196419	58.97
GIPCL	EQ	18-May-2021	82.35	83.00	85.10	82.60	84.35	84.45	83.75	836753	700.82	6096	504406	60.28
GKWLIMITED	EQ	18-May-2021	534.00	535.95	551.05	502.25	525.10	529.35	536.05	2514	13.48	478	584	23.23
GLAND	EQ	18-May-2021	2793.20	2910.00	3136.45	2860.20	3050.00	3062.55	3031.79	1563292	47395.75	104165	537003	34.35
GLAXO	EQ	18-May-2021	1516.45	1516.45	1546.00	1508.00	1519.00	1516.45	1527.96	83400	1274.32	6313	25881	31.03
GLENMARK	EQ	18-May-2021	604.05	605.50	616.90	602.10	611.60	608.55	608.86	1866283	11363.12	28186	317686	17.02
GLOBAL	EQ	18-May-2021	45.40	47.65	47.65	47.65	47.65	47.65	47.65	9660	4.60	31	9660	100.00
GLOBALVECT	EQ	18-May-2021	44.10	44.20	44.90	43.00	43.40	43.30	43.68	18535	8.10	327	8721	47.05
GLOBE	BE	18-May-2021	45.00	46.80	47.00	44.15	47.00	46.95	46.69	1913	0.89	29	-	-
GLOBUSSPR	EQ	18-May-2021	317.00	321.00	323.00	316.00	317.25	317.15	318.57	64093	204.18	2226	40756	63.59
GMBREW	EQ	18-May-2021	406.30	409.00	409.75	404.10	407.00	405.95	406.59	20024	81.42	1033	11742	58.64
GMDCLTD	EQ	18-May-2021	78.55	79.65	80.70	75.00	76.00	75.60	77.59	4795725	3721.04	20681	1406818	29.33
GMMPFAUDLR	EQ	18-May-2021	4580.30	4651.00	4985.00	4600.00	4868.00	4865.90	4859.51	514309	24992.88	66237	106573	20.72
GMRINFRA	EQ	18-May-2021	26.20	26.50	26.70	26.00	26.15	26.25	26.30	12777699	3361.02	22297	2949039	23.08
GNA	EQ	18-May-2021	383.75	384.00	386.00	376.95	379.05	379.10	381.60	71364	272.32	2648	38271	53.63
GNFC	EQ	18-May-2021	400.60	421.00	421.00	387.30	390.70	390.75	403.10	2914780	11749.57	43282	1265139	43.40
GOACARBON	EQ	18-May-2021	313.35	316.45	329.00	312.80	329.00	325.40	323.00	111589	360.43	2009	41046	36.78
GOCLCORP	EQ	18-May-2021	201.35	206.40	206.45	202.15	203.80	203.05	203.50	10006	20.36	384	6670	66.66
GODFRYPHLP	EQ	18-May-2021	882.00	885.00	919.00	883.35	908.00	908.55	906.31	132288	1198.94	8569	47076	35.59
GODHA	BE	18-May-2021	39.50	40.00	41.45	39.50	39.50	39.50	40.10	41	0.02	4	-	-
GODREJAGRO	EQ	18-May-2021	545.30	554.90	557.95	544.05	548.00	548.35	551.00	288581	1590.09	10248	124044	42.98
GODREJCP	EQ	18-May-2021	841.45	845.00	846.75	810.50	816.00	816.25	820.26	3601308	29539.96	86816	1314364	36.50
GODREJIND	EQ	18-May-2021	542.40	548.90	549.75	532.25	537.55	535.85	538.58	203978	1098.59	8585	59418	29.13
GODREJPROP	EQ	18-May-2021	1249.00	1258.00	1269.80	1245.45	1256.00	1253.00	1256.07	562790	7069.03	20166	187308	33.28
GOENKA	BZ	18-May-2021	1.40	1.45	1.45	1.40	1.40	1.40	1.41	370283	5.22	158	-	-
GOKEX	EQ	18-May-2021	125.40	129.00	129.55	117.65	122.25	120.15	122.96	2722881	3348.17	32678	793367	29.14
GOKUL	EQ	18-May-2021	23.95	25.80	28.70	25.20	28.50	28.60	28.11	2459863	691.53	8773	842429	34.25
GOKULAGRO	EQ	18-May-2021	29.65	31.10	31.70	28.05	28.40	28.50	29.71	1450113	430.85	6827	732620	50.52
GOLDBEES	EQ	18-May-2021	41.83	42.47	42.47	42.00	42.10	42.09	42.13	5886821	2480.39	15774	4680040	79.50
GOLDENTOBC	EQ	18-May-2021	47.00	48.90	48.90	45.10	46.90	46.05	47.15	20804	9.81	410	14400	69.22
GOLDIAM	EQ	18-May-2021	405.45	408.70	418.00	407.10	410.50	412.75	412.32	86542	356.83	3692	41505	47.96
GOLDSHARE	EQ	18-May-2021	42.90	43.45	43.55	42.95	43.10	43.00	43.09	127120	54.78	656	95573	75.18
GOLDTECH	EQ	18-May-2021	10.65	10.75	10.95	10.35	10.50	10.40	10.48	31341	3.29	188	14937	47.66
GOODLUCK	EQ	18-May-2021	102.30	103.40	105.25	100.20	101.00	100.85	102.42	206228	211.22	4446	98583	47.80
GOODYEAR	EQ	18-May-2021	906.65	909.00	914.00	908.00	913.00	912.50	911.73	5689	51.87	537	3690	64.86
GPIL	EQ	18-May-2021	983.40	998.85	1008.85	951.50	968.85	964.70	987.38	116653	1151.81	7900	74009	63.44
GPPL	EQ	18-May-2021	97.95	100.00	108.00	99.20	102.10	101.85	103.57	5031756	5211.48	45635	1570749	31.22
GPTINFRA	EQ	18-May-2021	42.10	43.25	43.70	41.00	42.50	42.45	42.56	30948	13.17	339	23707	76.60
GRANULES	EQ	18-May-2021	322.10	325.35	332.50	323.25	327.00	326.70	328.19	3915569	12850.51	45936	872261	22.28
GRAPHITE	EQ	18-May-2021	740.85	750.00	762.40	742.90	747.50	747.65	752.22	938377	7058.62	25765	274565	29.26
GRASIM	EQ	18-May-2021	1393.85	1405.10	1427.85	1386.10	1393.00	1392.40	1399.07	1045311	14624.68	28712	295638	28.28
GRAVITA	EQ	18-May-2021	110.25	110.90	115.90	110.55	114.65	114.80	113.90	588066	669.84	6415	328302	55.83
GREAVESCOT	EQ	18-May-2021	128.75	130.35	134.20	129.25	133.45	133.25	132.10	1551299	2049.33	29678	633080	40.81
GREENLAM	EQ	18-May-2021	1102.70	1090.00	1134.90	1090.00	1100.00	1104.50	1108.79	3212	35.61	405	2038	63.45
GREENPANEL	EQ	18-May-2021	246.65	251.30	251.30	234.55	243.90	244.10	243.36	547809	1333.12	11490	354421	64.70
GREENPLY	EQ	18-May-2021	197.90	200.00	210.65	199.10	209.30	209.15	204.97	1148429	2353.97	17297	601922	52.41
GREENPOWER	EQ	18-May-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	934905	23.37	370	934893	100.00
GRINDWELL	EQ	18-May-2021	1228.85	1228.85	1245.65	1213.20	1238.80	1230.25	1227.38	221754	2721.75	10832	160357	72.31
GROBTEA	EQ	18-May-2021	810.00	809.90	850.00	780.55	844.00	833.70	827.87	1339	11.09	603	208	15.53
GRPLTD	EQ	18-May-2021	993.80	1024.00	1150.00	973.55	1111.10	1096.65	1091.12	25752	280.99	1050	21241	82.48
GRSE	EQ	18-May-2021	181.65	174.90	181.80	173.30	177.85	178.25	178.22	566065	1008.86	7855	237362	41.93
GSCLCEMENT	EQ	18-May-2021	38.25	38.60	40.00	38.05	39.45	39.40	39.08	727464	284.26	3292	420197	57.76
GSFC	EQ	18-May-2021	119.05	120.50	122.40	118.10	119.10	118.90	120.24	3556494	4276.28	19249	1458297	41.00
GSPL	EQ	18-May-2021	273.45	273.45	279.25	273.00	277.00	277.45	276.40	439715	1215.39	8451	216039	49.13
GSS	EQ	18-May-2021	68.25	68.30	72.90	67.85	71.00	71.50	70.49	131281	92.54	1421	83044	63.26
GTL	EQ	18-May-2021	7.10	7.10	7.30	7.00	7.00	7.00	7.07	97901	6.92	359	76941	78.59
GTLINFRA	EQ	18-May-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.77	5137363	39.80	2878	4300923	83.72
GTPL	EQ	18-May-2021	139.50	140.50	141.85	137.35	137.80	137.55	138.91	65184	90.55	1244	45012	69.05
GUFICBIO	EQ	18-May-2021	199.85	199.00	201.50	186.00	186.50	186.90	189.43	1149364	2177.22	21412	567206	49.35
GUJALKALI	EQ	18-May-2021	416.90	420.50	442.65	420.50	436.25	433.95	432.51	859781	3718.67	17857	225843	26.27
GUJAPOLLO	EQ	18-May-2021	210.60	211.85	252.00	211.85	237.00	236.65	240.96	258737	623.45	8428	90914	35.14
GUJGASLTD	EQ	18-May-2021	528.40	531.00	542.00	525.80	531.60	531.05	533.82	969374	5174.74	35348	273879	28.25
GUJRAFFIA	BE	18-May-2021	58.15	58.20	61.00	55.30	60.00	59.00	58.25	4103	2.39	58	-	-
GULFOILLUB	EQ	18-May-2021	708.15	713.00	713.00	697.00	699.00	701.95	702.04	25525	179.20	1601	15730	61.63
GULFPETRO	EQ	18-May-2021	45.75	46.65	47.20	45.40	45.40	45.65	46.31	103886	48.11	1396	62173	59.85
GULPOLY	EQ	18-May-2021	168.15	172.95	177.25	161.15	170.90	170.75	170.98	525998	899.36	5783	333377	63.38
HAL	EQ	18-May-2021	1001.85	1015.00	1021.00	995.00	1008.00	1008.00	1009.48	193013	1948.43	12775	112135	58.10
HAPPSTMNDS	EQ	18-May-2021	745.20	755.00	765.75	745.55	748.80	748.05	755.87	1986283	15013.79	58324	517910	26.07
HARRMALAYA	EQ	18-May-2021	172.60	174.80	176.05	165.20	165.90	165.80	170.66	265657	453.37	7088	105500	39.71
HATHWAY	EQ	18-May-2021	23.05	23.45	23.60	22.85	23.05	23.05	23.23	7101986	1650.07	6500	5037908	70.94
HATSUN	EQ	18-May-2021	830.20	832.00	885.00	825.80	882.00	869.25	865.27	162683	1407.65	6911	65973	40.55
HAVELLS	EQ	18-May-2021	1030.55	1035.00	1074.50	1020.10	1073.60	1071.45	1051.84	3242276	34103.42	75780	594414	18.33
HAVISHA	BE	18-May-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.79	70363	0.56	93	-	-
HBANKETF	EQ	18-May-2021	332.37	336.59	339.64	336.45	337.60	337.30	337.79	3087	10.43	135	1996	64.66
HBLPOWER	EQ	18-May-2021	41.30	42.00	42.00	40.00	40.20	40.15	40.71	816453	332.41	5602	483686	59.24
HBSL	EQ	18-May-2021	18.30	19.15	19.20	17.70	18.15	18.15	18.38	4670	0.86	121	3334	71.39
HCC	EQ	18-May-2021	9.50	9.95	9.95	8.85	8.90	8.90	9.24	19516020	1803.41	9443	7461009	38.23
HCG	EQ	18-May-2021	191.70	191.60	195.25	186.90	190.00	189.50	191.38	75783	145.03	3365	37450	49.42
HCL-INSYS	EQ	18-May-2021	9.65	9.75	9.80	9.20	9.30	9.25	9.36	1015760	95.07	2624	660439	65.02
HCLTECH	EQ	18-May-2021	922.15	928.00	939.50	924.50	932.90	931.60	933.07	5913426	55176.68	150926	3107120	52.54
HDFC	EQ	18-May-2021	2486.45	2508.00	2527.00	2486.95	2499.95	2502.85	2504.55	2844233	71235.27	141868	1663429	58.48
HDFC	W3	18-May-2021	745.90	778.00	778.00	760.00	765.00	765.00	765.70	40200	307.81	58	29400	73.13
HDFCAMC	EQ	18-May-2021	2822.15	2842.20	2844.70	2817.70	2833.00	2835.05	2832.25	154842	4385.51	10265	96275	62.18
HDFCBANK	EQ	18-May-2021	1440.25	1458.95	1482.75	1455.00	1478.15	1476.70	1473.08	11082640	163256.27	303758	6640863	59.92
HDFCLIFE	EQ	18-May-2021	666.30	669.60	672.80	666.00	667.15	666.70	667.72	1809231	12080.51	34334	1021555	56.46
HDFCMFGETF	EQ	18-May-2021	42.87	43.01	43.30	43.01	43.17	43.14	43.16	506544	218.63	1249	370020	73.05
HDFCNIFETF	EQ	18-May-2021	158.05	160.17	160.59	159.51	160.50	160.12	160.01	17127	27.40	283	11376	66.42
HDFCSENETF	EQ	18-May-2021	525.93	534.99	535.00	524.55	535.00	534.23	532.46	1587	8.45	181	1072	67.55
HDIL	BZ	18-May-2021	4.85	4.85	4.95	4.70	4.75	4.75	4.80	256206	12.30	423	-	-
HEG	EQ	18-May-2021	2223.15	2243.20	2273.35	2226.10	2231.00	2237.85	2247.81	254366	5717.65	18987	52944	20.81
HEIDELBERG	EQ	18-May-2021	240.80	242.40	245.70	239.00	239.80	240.00	243.36	356357	867.23	8684	256819	72.07
HEMIPROP	EQ	18-May-2021	132.40	134.00	136.50	131.50	132.00	132.30	133.60	460445	615.17	4235	261756	56.85
HERANBA	EQ	18-May-2021	756.65	753.90	765.00	736.55	737.05	740.45	749.79	338631	2539.01	11909	87648	25.88
HERCULES	EQ	18-May-2021	121.10	122.00	122.20	119.45	120.70	120.90	120.91	41297	49.93	843	26093	63.18
HERITGFOOD	EQ	18-May-2021	349.45	351.00	366.45	351.00	358.90	358.15	360.67	210153	757.96	7423	122088	58.09
HEROMOTOCO	EQ	18-May-2021	2854.75	2876.20	2919.70	2856.55	2913.00	2906.95	2895.06	1288013	37288.74	55568	605569	47.02
HESTERBIO	EQ	18-May-2021	2920.70	3134.00	3134.00	2703.05	2754.00	2775.35	2874.17	481147	13828.98	64425	62775	13.05
HEXATRADEX	BE	18-May-2021	113.00	113.00	118.00	107.60	115.65	116.75	112.00	46605	52.20	254	-	-
HFCL	EQ	18-May-2021	42.55	43.30	43.50	40.60	41.30	41.50	42.18	58282479	24582.12	93044	14891551	25.55
HGINFRA	EQ	18-May-2021	346.25	348.00	356.15	333.30	341.80	341.80	347.40	387897	1347.56	19852	153667	39.62
HGS	EQ	18-May-2021	1667.50	1699.95	1699.95	1660.00	1670.00	1663.65	1674.23	10478	175.43	1417	6636	63.33
HIKAL	EQ	18-May-2021	346.35	348.30	353.20	340.00	343.10	343.50	346.92	348747	1209.88	9424	185689	53.24
HIL	EQ	18-May-2021	4191.90	4200.00	4511.00	4126.30	4140.00	4148.20	4233.91	37749	1598.26	7849	17360	45.99
HILTON	BE	18-May-2021	11.65	11.20	11.85	11.20	11.70	11.70	11.57	7110	0.82	46	-	-
HIMATSEIDE	EQ	18-May-2021	179.60	180.90	182.00	171.25	174.60	173.40	176.09	293516	516.85	7779	175578	59.82
HINDALCO	EQ	18-May-2021	392.95	401.00	412.80	396.50	401.45	402.10	405.39	30540086	123807.11	249278	4225849	13.84
HINDCOMPOS	EQ	18-May-2021	287.45	288.45	296.60	285.20	287.60	286.75	290.21	8501	24.67	540	5998	70.56
HINDCON	SM	18-May-2021	27.50	28.50	28.65	28.50	28.65	28.65	28.60	12000	3.43	2	12000	100.00
HINDCOPPER	EQ	18-May-2021	170.15	174.95	186.60	174.10	179.45	178.75	181.33	9611131	17428.34	63520	3214958	33.45
HINDMOTORS	EQ	18-May-2021	7.75	8.10	8.10	7.55	8.10	8.10	8.03	509968	40.94	981	420253	82.41
HINDNATGLS	EQ	18-May-2021	34.70	33.50	36.00	33.50	35.00	34.95	35.03	44917	15.73	223	36854	82.05
HINDOILEXP	EQ	18-May-2021	112.05	114.90	119.85	111.30	116.30	116.25	115.87	1500538	1738.64	15384	374836	24.98
HINDPETRO	EQ	18-May-2021	251.85	254.00	266.40	252.85	265.80	265.00	261.15	7711351	20137.89	67485	3068904	39.80
HINDUNILVR	EQ	18-May-2021	2376.25	2402.10	2408.35	2366.95	2380.50	2374.25	2381.32	1153722	27473.79	87606	706218	61.21
HINDZINC	EQ	18-May-2021	315.65	321.45	350.50	321.45	345.50	345.50	340.94	24955975	85083.85	269737	3751735	15.03
HIRECT	EQ	18-May-2021	134.50	139.80	150.95	135.10	146.90	146.30	145.23	313472	455.25	4030	96215	30.69
HISARMETAL	EQ	18-May-2021	115.95	115.95	119.95	115.30	116.00	116.40	116.71	39698	46.33	1049	23530	59.27
HITECH	EQ	18-May-2021	376.15	399.00	400.70	381.80	389.50	389.15	390.23	127940	499.26	5319	59006	46.12
HITECHCORP	EQ	18-May-2021	164.35	163.20	171.95	163.20	170.00	169.60	168.71	24209	40.84	824	14598	60.30
HITECHGEAR	EQ	18-May-2021	182.00	184.85	186.00	180.85	184.90	184.10	184.34	10863	20.03	284	4724	43.49
HLEGLAS	EQ	18-May-2021	2988.60	3012.00	3050.00	2960.00	3045.00	3034.60	3020.97	16392	495.20	2304	9246	56.41
HLVLTD	EQ	18-May-2021	6.10	6.15	6.90	6.00	6.70	6.60	6.64	1421587	94.35	2312	653045	45.94
HMT	BZ	18-May-2021	27.80	27.00	28.75	27.00	28.75	28.10	28.12	12712	3.57	90	-	-
HMVL	EQ	18-May-2021	70.45	70.45	73.80	68.50	68.60	69.70	70.72	65641	46.42	743	40710	62.02
HNDFDS	EQ	18-May-2021	2135.65	2160.00	2170.00	2128.00	2128.00	2137.30	2149.62	3731	80.20	731	2379	63.76
HNGSNGBEES	EQ	18-May-2021	362.83	361.50	367.95	358.01	367.95	366.11	363.85	2192	7.98	216	1898	86.59
HOMEFIRST	EQ	18-May-2021	505.10	505.10	515.45	499.50	506.90	512.80	509.84	118246	602.86	4734	71424	60.40
HONAUT	EQ	18-May-2021	42472.20	42879.00	43020.90	42400.00	42500.00	42522.45	42670.91	2526	1077.87	1365	1256	49.72
HONDAPOWER	EQ	18-May-2021	1033.70	1038.90	1051.30	1035.00	1045.00	1047.70	1046.99	12169	127.41	894	8437	69.33
HOVS	EQ	18-May-2021	46.75	47.25	49.05	46.75	49.05	49.05	48.67	10840	5.28	217	8680	80.07
HPIL	SM	18-May-2021	47.25	47.25	47.25	47.25	47.25	47.25	47.25	3000	1.42	1	3000	100.00
HPL	EQ	18-May-2021	47.80	47.80	49.45	47.55	49.30	49.00	48.52	140268	68.06	1115	91974	65.57
HSCL	EQ	18-May-2021	51.20	51.90	52.10	50.15	50.45	50.40	51.16	6691463	3423.61	36938	2747342	41.06
HSIL	EQ	18-May-2021	208.35	209.00	212.00	203.20	205.00	204.50	207.92	889090	1848.60	17206	315076	35.44
HTMEDIA	EQ	18-May-2021	22.00	22.60	22.60	21.70	22.10	22.00	22.11	186175	41.16	1703	102982	55.31
HUBTOWN	EQ	18-May-2021	15.85	15.20	16.00	15.20	15.95	15.80	15.83	16419	2.60	143	10247	62.41
HUDCO	EQ	18-May-2021	46.10	46.50	47.20	46.30	46.45	46.55	46.68	1999185	933.16	6721	639389	31.98
HUDCO	N2	18-May-2021	1234.00	1240.00	1249.90	1240.00	1249.90	1249.90	1240.84	1574	19.53	16	1574	100.00
HUDCO	N3	18-May-2021	1049.30	1049.60	1050.00	1048.01	1048.01	1048.01	1049.93	1663	17.46	11	1663	100.00
HUDCO	N5	18-May-2021	1194.05	1195.18	1195.25	1195.18	1195.24	1195.24	1195.23	361	4.31	3	261	72.30
HUDCO	ND	18-May-2021	1310.99	1314.00	1314.00	1305.00	1307.00	1307.00	1305.11	603	7.87	11	600	99.50
HUDCO	NE	18-May-2021	1469.98	1453.00	1455.00	1441.00	1454.02	1454.21	1445.59	162	2.34	11	156	96.30
HUHTAMAKI	EQ	18-May-2021	264.00	268.90	268.90	262.25	265.00	264.40	264.30	143472	379.19	4012	90914	63.37
IBMFNIFTY	EQ	18-May-2021	150.54	147.00	154.55	147.00	150.13	150.18	151.25	505	0.76	53	324	64.16
IBREALEST	EQ	18-May-2021	82.75	83.60	86.40	82.85	83.60	83.45	84.52	5474537	4626.97	26855	2286998	41.78
IBUCCREDIT	N7	18-May-2021	960.00	961.00	961.00	940.80	940.80	940.80	952.68	17	0.16	2	17	100.00
IBULHSGFIN	EQ	18-May-2021	187.70	189.40	194.70	189.00	192.25	191.85	192.26	11282907	21692.10	67074	2345045	20.78
IBULHSGFIN	N6	18-May-2021	1026.20	1050.00	1050.00	1030.00	1050.00	1050.00	1044.82	105	1.10	8	78	74.29
IBULHSGFIN	N8	18-May-2021	920.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	2	50	100.00
IBULHSGFIN	NA	18-May-2021	965.00	968.00	970.00	968.00	970.00	969.74	969.75	82	0.80	6	82	100.00
ICEMAKE	EQ	18-May-2021	68.95	69.85	69.85	68.60	69.50	69.25	69.21	7136	4.94	108	4997	70.03
ICICI500	EQ	18-May-2021	207.24	209.98	211.20	205.00	210.25	209.80	209.59	3042	6.38	181	2737	89.97
ICICIALPLV	EQ	18-May-2021	148.38	148.35	150.48	148.00	149.20	149.08	149.07	1806	2.69	164	1278	70.76
ICICIB22	EQ	18-May-2021	37.92	37.80	38.60	37.80	38.31	38.43	38.44	1253350	481.78	4484	800187	63.84
ICICIBANK	EQ	18-May-2021	623.60	628.00	635.50	626.00	633.70	633.20	632.48	19242627	121705.21	230750	8655991	44.98
ICICIBANKN	EQ	18-May-2021	332.06	375.20	375.20	308.80	337.06	336.80	337.08	20460	68.97	421	10414	50.90
ICICIBANKP	EQ	18-May-2021	173.99	181.60	182.50	174.33	176.90	176.62	177.04	15343	27.16	213	11913	77.64
ICICIGI	EQ	18-May-2021	1475.50	1484.70	1509.00	1472.25	1487.60	1487.05	1493.17	442991	6614.61	24578	282274	63.72
ICICIGOLD	EQ	18-May-2021	42.73	43.95	43.95	42.83	43.07	43.05	43.09	263842	113.68	1303	184053	69.76
ICICILIQ	EQ	18-May-2021	999.99	1000.00	1000.00	999.53	999.99	999.99	999.99	3051	30.51	27	2575	84.40
ICICILOVOL	EQ	18-May-2021	121.87	125.00	125.00	120.11	122.55	122.59	122.64	67967	83.35	764	63349	93.21
ICICIM150	EQ	18-May-2021	93.98	95.40	95.90	94.00	95.45	95.43	95.31	16919	16.13	273	13815	81.65
ICICIMCAP	EQ	18-May-2021	84.78	95.80	95.80	77.10	87.23	86.77	86.52	18522	16.02	265	9873	53.30
ICICINF100	EQ	18-May-2021	162.00	164.49	165.00	161.02	165.00	164.35	164.23	22632	37.17	273	21301	94.12
ICICINIFTY	EQ	18-May-2021	158.57	159.00	160.75	157.00	160.55	160.48	160.48	166999	267.99	3262	108349	64.88
ICICINV20	EQ	18-May-2021	79.68	69.30	90.00	69.30	80.42	80.43	80.65	31998	25.81	830	19910	62.22
ICICINXT50	EQ	18-May-2021	36.51	39.80	39.80	33.20	37.25	37.22	37.21	21508	8.00	443	14559	67.69
ICICIPRULI	EQ	18-May-2021	548.70	550.20	558.85	546.00	547.75	548.05	550.18	1713218	9425.80	29613	852912	49.78
ICICISENSX	EQ	18-May-2021	533.99	538.00	542.45	526.95	540.00	540.00	538.52	4176	22.49	160	2753	65.92
ICICITECH	EQ	18-May-2021	257.33	263.00	263.00	257.90	261.70	260.83	260.93	264565	690.34	696	251754	95.16
ICIL	EQ	18-May-2021	155.45	151.95	153.70	148.10	152.00	152.25	150.49	960321	1445.20	13123	423433	44.09
ICRA	EQ	18-May-2021	3194.85	3209.00	3260.00	3206.55	3259.90	3234.45	3238.50	2379	77.04	708	1183	49.73
IDBI	EQ	18-May-2021	38.35	38.65	38.80	37.85	38.00	37.95	38.30	9236298	3537.68	22539	4000290	43.31
IDBIGOLD	EQ	18-May-2021	4407.90	4410.00	4499.00	4400.00	4400.10	4403.70	4416.82	317	14.00	48	278	87.70
IDEA	EQ	18-May-2021	8.55	8.60	8.70	8.50	8.55	8.55	8.60	70097530	6026.38	107349	27743734	39.58
IDFC	EQ	18-May-2021	53.95	54.45	55.50	52.80	53.90	53.85	54.05	5839073	3156.11	30079	3255467	55.75
IDFCFIRSTB	EQ	18-May-2021	55.80	56.30	57.35	55.55	56.30	56.05	56.43	43106124	24326.76	75604	13768173	31.94
IDFCFIRSTB	NA	18-May-2021	11340.00	11286.00	11286.00	11222.67	11285.00	11265.00	11263.03	22	2.48	7	14	63.64
IDFCFIRSTB	NC	18-May-2021	10818.00	10802.65	10830.00	10802.65	10830.00	10830.00	10811.71	18	1.95	5	14	77.78
IDFCFIRSTB	ND	18-May-2021	5095.71	5090.00	5090.05	5090.00	5090.05	5090.05	5090.03	8	0.41	2	8	100.00
IDFCFIRSTB	NE	18-May-2021	10553.00	10502.34	10555.00	10502.34	10555.00	10555.00	10519.89	6	0.63	3	4	66.67
IDFNIFTYET	EQ	18-May-2021	155.00	155.10	157.52	155.10	157.18	157.18	157.36	882	1.39	21	664	75.28
IEX	EQ	18-May-2021	371.30	374.75	379.35	373.00	378.00	376.85	375.48	1324370	4972.74	33598	725953	54.81
IFBAGRO	EQ	18-May-2021	453.95	466.00	468.70	450.80	458.00	459.95	461.78	15424	71.22	1192	8515	55.21
IFBIND	EQ	18-May-2021	920.65	927.95	978.05	925.50	973.95	967.30	961.08	126127	1212.19	7862	50411	39.97
IFCI	EQ	18-May-2021	11.40	11.50	11.70	11.25	11.25	11.30	11.49	3350632	384.88	14870	1285381	38.36
IFCI	NH	18-May-2021	1089.00	1090.00	1090.00	1086.95	1087.00	1086.96	1087.58	360	3.92	8	360	100.00
IFCI	NL	18-May-2021	1074.90	1074.40	1074.40	1074.00	1074.00	1074.00	1074.03	75	0.81	2	75	100.00
IFGLEXPOR	EQ	18-May-2021	358.35	361.50	379.80	361.50	378.00	376.00	373.19	82199	306.75	2924	56343	68.54
IGARASHI	EQ	18-May-2021	467.50	471.20	483.95	460.10	462.90	461.60	469.94	32706	153.70	1485	18576	56.80
IGL	EQ	18-May-2021	513.35	520.00	520.00	511.50	514.50	512.90	514.51	854792	4398.02	16915	340540	39.84
IGPL	EQ	18-May-2021	486.55	495.05	514.50	486.55	504.00	504.65	505.13	197567	997.97	10538	105336	53.32
IIFCL	N4	18-May-2021	1424.00	1428.90	1430.00	1428.90	1430.00	1430.00	1429.78	49	0.70	2	49	100.00
IIFL	EQ	18-May-2021	267.45	267.40	272.45	263.10	266.40	266.50	268.30	100143	268.68	3594	49734	49.66
IIFL	N2	18-May-2021	1025.50	1027.40	1028.00	1027.40	1028.00	1028.00	1027.70	2	0.02	2	1	50.00
IIFL	N4	18-May-2021	1022.25	1025.00	1029.45	1020.00	1021.20	1021.20	1024.61	361	3.70	9	361	100.00
IIFL	N5	18-May-2021	1043.00	1045.00	1119.99	1045.00	1079.00	1079.00	1056.61	230	2.43	6	190	82.61
IIFL	N6	18-May-2021	1024.00	1024.25	1024.25	1024.25	1024.25	1024.25	1024.25	100	1.02	1	100	100.00
IIFL	NC	18-May-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	40	0.41	1	40	100.00
IIFL	NE	18-May-2021	1000.00	1000.00	1000.00	998.50	998.50	998.55	998.80	355	3.55	11	355	100.00
IIFL	NF	18-May-2021	1004.26	1004.00	1004.01	1003.20	1004.01	1003.47	1003.96	3841	38.56	43	3831	99.74
IIFL	NG	18-May-2021	1002.00	981.12	995.35	981.12	995.30	995.30	994.02	110	1.09	4	110	100.00
IIFLSEC	EQ	18-May-2021	60.75	61.30	64.40	60.20	62.10	62.10	62.58	1991467	1246.18	9720	770055	38.67
IIFLWAM	EQ	18-May-2021	1168.35	1178.00	1207.80	1065.00	1074.90	1083.10	1143.87	206583	2363.03	14168	62267	30.14
IITL	EQ	18-May-2021	56.75	58.55	62.30	55.30	60.15	60.45	59.80	8669	5.18	201	5291	61.03
IL&FSENGG	BZ	18-May-2021	3.45	3.55	3.60	3.35	3.50	3.50	3.52	192697	6.79	74	-	-
IL&FSTRANS	BZ	18-May-2021	2.35	2.35	2.45	2.30	2.40	2.35	2.39	97295	2.33	97	-	-
IMAGICAA	EQ	18-May-2021	6.00	6.20	6.30	6.15	6.30	6.30	6.27	89828	5.64	126	78235	87.09
IMFA	EQ	18-May-2021	436.90	440.65	444.30	433.10	437.00	438.20	438.38	37397	163.94	1904	18819	50.32
IMPAL	EQ	18-May-2021	699.90	702.00	717.15	688.20	688.20	694.95	698.12	3842	26.82	426	2523	65.67
INDBANK	EQ	18-May-2021	14.65	14.90	16.60	14.70	15.60	15.50	16.02	708762	113.53	2553	289575	40.86
INDHOTEL	EQ	18-May-2021	115.10	117.90	123.30	116.40	122.00	121.90	119.80	5156814	6177.72	28284	2458964	47.68
INDIACEM	EQ	18-May-2021	173.50	175.40	182.70	174.30	177.20	177.40	178.88	4716803	8437.50	32123	1232390	26.13
INDIAGLYCO	EQ	18-May-2021	491.55	494.90	502.90	491.75	494.05	496.35	497.35	146471	728.47	5629	38522	26.30
INDIAMART	EQ	18-May-2021	7039.85	7139.00	7749.00	7063.05	7680.00	7656.60	7454.22	484294	36100.34	71182	136650	28.22
INDIANB	EQ	18-May-2021	125.65	128.00	128.65	122.80	123.60	123.65	125.78	2962332	3726.15	16755	947252	31.98
INDIANCARD	EQ	18-May-2021	159.05	164.95	165.00	153.10	154.95	154.70	156.62	13980	21.90	519	7384	52.82
INDIANHUME	EQ	18-May-2021	174.45	175.45	176.00	173.50	175.00	174.25	174.66	40234	70.27	1396	27598	68.59
INDIGO	EQ	18-May-2021	1703.75	1710.00	1724.85	1692.70	1717.00	1714.70	1707.66	524717	8960.38	18388	129356	24.65
INDIGOPNTS	EQ	18-May-2021	2352.35	2357.00	2392.50	2340.00	2360.00	2356.35	2370.32	86002	2038.52	8209	49422	57.47
INDIGRID	IV	18-May-2021	127.64	128.00	129.69	128.00	128.75	128.68	128.68	163296	210.13	71	124173	76.04
INDIGRID	ND	18-May-2021	1012.00	1015.00	1015.00	1012.00	1015.00	1015.00	1013.28	68	0.69	5	39	57.35
INDIGRID	NJ	18-May-2021	1027.00	1027.01	1027.69	1026.48	1026.48	1026.48	1026.95	9203	94.51	60	9101	98.89
INDIGRID	NL	18-May-2021	1028.99	1028.22	1028.22	1027.00	1027.00	1027.00	1027.63	310	3.19	4	310	100.00
INDLMETER	EQ	18-May-2021	15.35	15.40	16.40	14.95	15.75	15.75	15.55	4216	0.66	58	3581	84.94
INDNIPPON	EQ	18-May-2021	364.35	365.30	392.00	364.95	381.00	380.95	382.25	108128	413.32	3734	54888	50.76
INDOCO	EQ	18-May-2021	350.20	354.00	354.00	345.15	347.00	348.10	348.45	122341	426.30	3202	54342	44.42
INDORAMA	EQ	18-May-2021	50.25	50.90	56.00	49.40	53.50	53.85	53.17	1134476	603.18	7959	519607	45.80
INDOSOLAR	BZ	18-May-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.94	115423	2.24	109	-	-
INDOSTAR	EQ	18-May-2021	302.25	303.80	304.55	300.00	303.00	302.80	302.41	23561	71.25	1199	14057	59.66
INDOTECH	EQ	18-May-2021	99.20	98.15	103.30	97.25	100.00	100.00	101.60	12058	12.25	428	5362	44.47
INDOTHAI	BE	18-May-2021	53.30	53.05	54.90	53.05	53.05	53.05	54.18	5322	2.88	22	-	-
INDOWIND	EQ	18-May-2021	4.20	4.40	4.40	4.25	4.40	4.35	4.35	148235	6.45	328	111022	74.90
INDRAMEDCO	EQ	18-May-2021	76.15	76.20	87.50	75.10	84.60	84.50	84.27	5680202	4786.99	31069	1336104	23.52
INDSWFTLAB	EQ	18-May-2021	78.25	79.40	82.80	78.20	80.00	79.90	80.07	290224	232.38	1996	143502	49.45
INDTERRAIN	EQ	18-May-2021	29.30	29.50	30.75	29.50	30.75	30.75	30.52	156372	47.73	919	129606	82.88
INDUSINDBK	EQ	18-May-2021	956.45	967.00	986.95	967.00	976.70	974.55	977.37	8715366	85181.17	157916	2101653	24.11
INDUSTOWER	EQ	18-May-2021	243.45	245.95	246.90	242.00	243.00	242.60	244.11	2563014	6256.62	27083	1189573	46.41
INEOSSTYRO	EQ	18-May-2021	1226.85	1227.00	1298.80	1222.05	1285.00	1285.60	1269.78	168052	2133.89	9922	81047	48.23
INFIBEAM	EQ	18-May-2021	41.20	41.65	42.40	41.25	42.40	42.20	41.88	1516630	635.11	5258	554346	36.55
INFOBEAN	EQ	18-May-2021	200.95	206.00	206.70	200.25	203.00	202.60	203.89	26546	54.13	1307	14063	52.98
INFOMEDIA	EQ	18-May-2021	3.85	3.95	4.00	3.75	3.85	3.85	3.92	47105	1.85	84	16140	34.26
INFRABEES	EQ	18-May-2021	430.27	439.80	447.00	429.46	435.99	435.75	435.40	14553	63.36	302	9352	64.26
INFY	EQ	18-May-2021	1329.40	1338.00	1344.60	1329.50	1338.75	1340.00	1338.06	5620150	75200.81	135851	3553759	63.23
INGERRAND	EQ	18-May-2021	778.85	787.95	787.95	764.10	772.10	773.50	776.56	34342	266.69	3318	15367	44.75
INNOVATIVE	SM	18-May-2021	7.90	7.90	7.95	7.90	7.95	7.95	7.93	6000	0.48	2	6000	100.00
INOXLEISUR	EQ	18-May-2021	277.85	282.90	295.00	282.50	292.05	292.80	290.03	491439	1425.31	10123	120548	24.53
INOXWIND	EQ	18-May-2021	76.45	76.95	79.00	75.20	77.30	77.45	77.08	145646	112.26	2126	68884	47.30
INSECTICID	EQ	18-May-2021	537.70	533.20	545.00	532.00	538.00	536.15	537.44	104996	564.29	2375	78193	74.47
INSPIRISYS	EQ	18-May-2021	44.65	45.00	46.30	43.10	44.00	43.70	44.21	29955	13.24	436	21504	71.79
INTELLECT	EQ	18-May-2021	719.80	723.00	732.00	710.05	719.90	719.75	720.59	350488	2525.57	22413	247120	70.51
INTENTECH	EQ	18-May-2021	46.05	48.00	55.25	46.60	55.25	55.25	53.34	1051813	561.04	5971	467213	44.42
INVENTURE	EQ	18-May-2021	26.90	27.20	32.25	26.60	32.25	32.25	31.48	780593	245.75	3093	371575	47.60
IOB	EQ	18-May-2021	16.45	16.65	16.75	16.20	16.30	16.25	16.36	7495545	1226.63	7767	2782467	37.12
IOC	EQ	18-May-2021	102.00	103.10	105.90	102.45	105.45	105.55	104.46	35764247	37358.48	106752	11460920	32.05
IOLCP	EQ	18-May-2021	613.05	613.50	632.00	613.50	620.00	619.75	623.71	339594	2118.09	11236	111141	32.73
IPCALAB	EQ	18-May-2021	2180.00	2180.00	2198.00	2146.90	2157.90	2163.30	2170.90	121848	2645.20	12757	63834	52.39
IRB	EQ	18-May-2021	106.05	106.95	108.75	106.20	106.90	107.20	107.51	948310	1019.57	7902	368461	38.85
IRBINVIT	IV	18-May-2021	55.09	55.11	56.00	54.62	55.45	55.79	55.44	772500	428.30	217	645000	83.50
IRCON	EQ	18-May-2021	100.75	101.90	101.90	95.00	98.60	98.05	100.04	5042076	5044.23	31752	2925343	58.02
IRCTC	EQ	18-May-2021	1762.10	1780.00	1842.75	1770.25	1836.05	1835.05	1818.67	1905360	34652.29	74825	504946	26.50
IREDA	N5	18-May-2021	1299.00	1298.99	1298.99	1298.99	1298.99	1298.99	1298.99	50	0.65	5	50	100.00
IREDA	N6	18-May-2021	1421.00	1402.00	1402.00	1400.00	1400.00	1400.26	1400.27	376	5.27	4	376	100.00
IREDA	N7	18-May-2021	1252.00	1251.00	1255.25	1251.00	1255.00	1255.00	1255.05	286	3.59	4	286	100.00
IRFC	EQ	18-May-2021	23.05	23.25	23.25	22.90	23.10	23.10	23.07	9997457	2306.34	17079	4971784	49.73
IRFC	N2	18-May-2021	1252.50	1268.94	1268.94	1268.94	1268.94	1268.94	1268.94	20	0.25	1	20	100.00
IRFC	N3	18-May-2021	1093.00	1095.00	1095.00	1093.00	1093.00	1093.00	1093.40	100	1.09	2	100	100.00
IRFC	NA	18-May-2021	1291.94	1299.50	1299.50	1275.01	1275.01	1275.01	1277.78	1456	18.60	14	1304	89.56
IRFC	NB	18-May-2021	1101.10	1250.01	1250.01	1250.01	1250.01	1250.01	1250.01	4	0.05	3	4	100.00
IRFC	NC	18-May-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1	0.01	1	1	100.00
IRFC	NE	18-May-2021	1343.65	1338.80	1338.80	1310.00	1310.00	1310.00	1315.86	63	0.83	3	63	100.00
IRFC	NJ	18-May-2021	1265.00	1268.99	1269.00	1265.55	1265.55	1265.55	1268.22	2200	27.90	17	1750	79.55
IRFC	NN	18-May-2021	1160.00	1169.94	1169.94	1169.94	1169.94	1169.94	1169.94	10	0.12	1	10	100.00
IRISDOREME	EQ	18-May-2021	118.00	114.55	120.50	114.55	119.00	118.65	117.51	10771	12.66	135	6977	64.78
ISEC	EQ	18-May-2021	510.45	512.00	540.50	512.00	524.00	522.95	525.36	2829988	14867.54	40883	1784179	63.05
ISFT	EQ	18-May-2021	87.95	87.95	90.00	85.15	85.50	86.90	87.62	27419	24.02	616	16088	58.67
ISGEC	EQ	18-May-2021	548.00	551.10	554.00	536.30	541.90	542.20	546.25	51187	279.61	1838	36988	72.26
ISMTLTD	EQ	18-May-2021	17.85	18.70	18.70	18.70	18.70	18.70	18.70	73279	13.70	81	73279	100.00
ITC	EQ	18-May-2021	212.60	214.10	214.60	209.65	210.20	210.05	211.35	30479551	64419.52	167993	15760619	51.71
ITDC	EQ	18-May-2021	369.55	370.50	379.25	368.00	371.00	370.15	372.77	95780	357.04	4583	23238	24.26
ITDCEM	EQ	18-May-2021	80.40	81.25	82.50	79.30	80.00	79.80	80.49	474260	381.73	4811	240600	50.73
ITI	EQ	18-May-2021	117.85	118.85	119.05	117.55	117.65	117.80	118.32	253951	300.47	3600	119103	46.90
IVC	EQ	18-May-2021	6.45	6.50	6.75	6.05	6.30	6.30	6.40	673012	43.06	959	467892	69.52
IVP	EQ	18-May-2021	117.90	117.05	123.75	117.05	122.95	122.95	122.78	2528	3.10	149	2087	82.56
IVZINGOLD	EQ	18-May-2021	4349.15	4387.85	4387.85	4355.00	4380.00	4379.80	4377.12	124	5.43	15	114	91.94
IVZINNIFTY	EQ	18-May-2021	1596.85	1630.00	1635.00	1625.20	1625.25	1625.25	1625.90	71	1.15	9	69	97.18
IZMO	EQ	18-May-2021	77.50	76.75	79.65	74.20	75.35	75.60	75.96	113720	86.38	1318	56983	50.11
J&KBANK	EQ	18-May-2021	27.95	28.45	28.55	27.50	27.80	27.65	27.90	2762809	770.77	6598	1368510	49.53
JAGRAN	EQ	18-May-2021	54.85	55.00	55.45	53.65	54.20	54.10	54.40	874563	475.72	2293	754301	86.25
JAGSNPHARM	EQ	18-May-2021	95.75	96.80	97.00	94.05	94.95	94.75	95.31	91555	87.27	2450	47825	52.24
JAIBALAJI	EQ	18-May-2021	49.10	51.00	51.50	49.40	50.65	50.60	50.94	42222	21.51	354	25934	61.42
JAICORPLTD	EQ	18-May-2021	92.20	92.95	96.30	92.50	93.95	94.05	94.52	1738509	1643.21	12382	308931	17.77
JAMNAAUTO	EQ	18-May-2021	68.90	69.10	69.75	68.05	69.10	69.00	68.96	724725	499.77	7573	346757	47.85
JASH	EQ	18-May-2021	397.25	406.95	410.35	393.50	405.95	405.35	400.54	19144	76.68	731	10205	53.31
JAYAGROGN	EQ	18-May-2021	193.90	194.50	196.40	184.85	186.80	186.05	189.64	85799	162.71	3148	53383	62.22
JAYBARMARU	EQ	18-May-2021	313.85	316.50	323.50	312.30	313.05	314.00	315.66	45480	143.56	3006	20744	45.61
JAYNECOIND	EQ	18-May-2021	18.40	18.40	19.20	18.05	18.50	18.60	18.68	447619	83.61	817	286142	63.93
JAYSREETEA	EQ	18-May-2021	99.50	103.30	104.85	98.55	98.75	99.45	101.35	661097	670.01	8722	261773	39.60
JBCHEPHARM	EQ	18-May-2021	1376.20	1380.00	1382.90	1366.85	1377.65	1378.45	1378.77	114492	1578.58	5615	77071	67.32
JBFIND	BE	18-May-2021	17.45	18.30	18.30	18.30	18.30	18.30	18.30	78721	14.41	59	-	-
JBMA	EQ	18-May-2021	454.15	460.00	479.80	441.00	444.00	446.95	460.75	373067	1718.92	13428	112105	30.05
JCHAC	EQ	18-May-2021	2241.85	2265.00	2266.50	2222.00	2249.10	2239.95	2239.95	24011	537.84	5411	14038	58.46
JETAIRWAYS	BZ	18-May-2021	88.95	88.95	90.75	88.10	89.90	89.55	89.27	38454	34.33	2119	-	-
JETKNIT	SM	18-May-2021	19.85	20.80	20.80	20.80	20.80	20.80	20.80	1500	0.31	1	1500	100.00
JHS	EQ	18-May-2021	22.15	22.00	23.10	21.15	21.15	21.30	21.89	159273	34.86	921	79298	49.79
JIKIND	BE	18-May-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.69	87595	0.61	79	-	-
JINDALPHOT	BE	18-May-2021	52.05	53.55	53.55	51.20	52.80	52.80	52.49	3980	2.09	82	-	-
JINDALPOLY	EQ	18-May-2021	802.05	809.90	832.00	807.25	809.00	809.50	815.55	79008	644.35	5615	33520	42.43
JINDALSAW	EQ	18-May-2021	88.60	89.25	90.70	87.20	87.80	87.70	89.10	2397967	2136.63	12647	623568	26.00
JINDALSTEL	EQ	18-May-2021	435.50	445.00	456.30	434.80	437.30	439.40	446.00	16216804	72327.33	142266	3657247	22.55
JINDRILL	EQ	18-May-2021	110.25	114.00	116.85	110.00	114.95	114.10	112.80	258787	291.91	2442	135272	52.27
JINDWORLD	EQ	18-May-2021	54.15	55.70	55.70	53.15	53.75	53.70	54.16	180868	97.96	1381	17495	9.67
JISLDVREQS	EQ	18-May-2021	13.25	13.75	13.85	13.30	13.50	13.55	13.55	92383	12.51	363	59825	64.76
JISLJALEQS	EQ	18-May-2021	20.45	21.10	21.45	20.50	20.95	20.95	21.14	7195966	1520.93	7557	4529980	62.95
JITFINFRA	BE	18-May-2021	11.40	11.00	11.95	11.00	11.90	11.70	11.65	25790	3.00	286	-	-
JIYAECO	BE	18-May-2021	4.95	5.00	5.15	4.90	5.05	5.00	5.06	49026	2.48	120	-	-
JKCEMENT	EQ	18-May-2021	2754.15	2768.60	2848.00	2746.40	2816.00	2807.85	2776.21	47850	1328.42	6942	33238	69.46
JKIL	EQ	18-May-2021	180.90	181.50	183.05	178.20	180.90	179.75	180.16	53124	95.71	2055	32840	61.82
JKLAKSHMI	EQ	18-May-2021	419.50	421.00	433.85	421.00	426.95	426.80	428.43	635132	2721.12	14669	380789	59.95
JKPAPER	EQ	18-May-2021	149.60	150.45	151.55	147.40	148.40	148.05	149.54	1004652	1502.39	11698	361984	36.03
JKTYRE	EQ	18-May-2021	118.60	119.55	124.00	119.05	123.00	122.70	121.79	1907266	2322.86	14804	934539	49.00
JMA	EQ	18-May-2021	47.35	46.50	47.05	45.00	45.15	45.20	45.69	64839	29.62	628	38757	59.77
JMCPROJECT	EQ	18-May-2021	96.15	97.90	101.55	96.35	99.00	99.60	99.39	349071	346.95	5985	178365	51.10
JMFINANCIL	EQ	18-May-2021	79.80	80.00	81.25	79.80	80.10	80.20	80.28	1141598	916.47	16206	568214	49.77
JMTAUTOLTD	EQ	18-May-2021	2.85	2.90	2.90	2.75	2.80	2.75	2.81	359667	10.12	573	252705	70.26
JOCIL	EQ	18-May-2021	170.70	172.00	180.00	172.00	175.25	175.20	176.48	13483	23.79	294	9140	67.79
JPASSOCIAT	EQ	18-May-2021	8.00	8.05	8.35	8.00	8.00	8.00	8.10	7503263	607.88	20224	4953734	66.02
JPINFRATEC	EQ	18-May-2021	1.65	1.70	1.70	1.65	1.70	1.70	1.70	4155419	70.47	2399	2166653	52.14
JPPOWER	EQ	18-May-2021	3.90	3.95	3.95	3.75	3.75	3.75	3.79	31299884	1186.68	14053	18025132	57.59
JSL	EQ	18-May-2021	95.05	96.00	97.20	92.50	92.90	92.80	94.41	1619987	1529.48	11208	880612	54.36
JSLHISAR	EQ	18-May-2021	185.30	187.50	189.15	179.65	180.25	181.15	183.92	1015727	1868.09	10901	423772	41.72
JSWENERGY	EQ	18-May-2021	113.45	113.80	117.00	113.40	115.50	115.75	115.79	3843428	4450.25	17250	1662485	43.26
JSWHL	EQ	18-May-2021	4278.20	4300.00	4485.00	4290.10	4485.00	4463.20	4424.60	4401	194.73	886	2576	58.53
JSWISPL	EQ	18-May-2021	58.60	56.85	61.50	56.30	59.00	59.25	60.24	9269466	5583.64	15415	3155128	34.04
JSWSTEEL	EQ	18-May-2021	714.40	723.85	731.10	711.85	715.70	717.45	721.68	9477286	68395.42	115697	1313675	13.86
JTEKTINDIA	EQ	18-May-2021	85.35	85.55	88.10	85.50	86.35	85.90	86.93	448053	389.48	4537	154829	34.56
JUBLFOOD	EQ	18-May-2021	2816.15	2835.00	2985.00	2817.20	2965.05	2964.05	2926.56	1319524	38616.62	65968	409681	31.05
JUBLINDS	EQ	18-May-2021	301.45	302.60	310.00	295.55	300.00	300.15	303.76	52996	160.98	1896	32811	61.91
JUBLINGREA	EQ	18-May-2021	423.60	433.00	433.00	418.00	421.80	422.40	423.30	319258	1351.42	10841	167755	52.55
JUBLPHARMA	EQ	18-May-2021	832.45	835.80	845.00	808.55	839.00	840.35	826.84	373569	3088.83	40056	192633	51.57
JUMPNET	EQ	18-May-2021	5.50	5.75	5.75	5.75	5.75	5.75	5.75	556870	32.02	205	556864	100.00
JUNIORBEES	EQ	18-May-2021	377.68	386.00	386.00	374.00	382.00	382.76	383.34	53965	206.87	4610	28228	52.31
JUSTDIAL	EQ	18-May-2021	729.35	745.00	755.10	731.10	734.40	734.15	739.66	1709748	12646.25	43193	541796	31.69
JYOTHYLAB	EQ	18-May-2021	149.20	149.75	154.00	143.05	147.80	150.85	150.52	3369309	5071.43	38021	792885	23.53
JYOTISTRUC	BZ	18-May-2021	5.00	5.00	5.20	4.75	4.80	4.80	4.83	28125	1.36	40	-	-
KABRAEXTRU	EQ	18-May-2021	191.95	194.00	199.90	184.00	195.45	193.90	194.00	407762	791.06	8032	215530	52.86
KAJARIACER	EQ	18-May-2021	888.00	897.00	907.00	890.60	905.90	905.05	900.69	240088	2162.45	5368	186324	77.61
KAKATCEM	EQ	18-May-2021	248.80	253.95	273.45	244.00	254.00	253.00	256.98	82781	212.73	3399	19204	23.20
KALPATPOWR	EQ	18-May-2021	384.10	380.00	392.00	380.00	390.00	389.95	388.09	325299	1262.44	10472	195990	60.25
KALYANIFRG	BE	18-May-2021	192.50	196.90	202.10	191.00	202.10	200.50	200.19	2354	4.71	68	-	-
KALYANKJIL	EQ	18-May-2021	60.75	60.75	61.45	60.75	61.35	61.25	61.11	1192298	728.62	9310	654446	54.89
KAMATHOTEL	EQ	18-May-2021	31.25	31.60	35.00	31.40	34.90	34.55	33.79	307399	103.87	2469	170066	55.32
KAMDHENU	EQ	18-May-2021	150.15	152.50	154.80	149.85	151.10	150.40	152.34	86407	131.63	3034	40474	46.84
KANANIIND	EQ	18-May-2021	4.25	4.25	4.25	4.10	4.10	4.20	4.19	27035	1.13	44	25697	95.05
KANORICHEM	EQ	18-May-2021	133.75	139.90	139.90	129.00	129.25	130.30	133.70	67885	90.76	785	45304	66.74
KANPRPLA	EQ	18-May-2021	170.20	171.80	196.90	169.15	184.65	184.20	189.29	731440	1384.51	14138	250370	34.23
KANSAINER	EQ	18-May-2021	556.85	560.00	562.30	551.05	557.25	556.20	558.45	179469	1002.25	5333	137817	76.79
KAPSTON	BE	18-May-2021	89.05	90.95	90.95	89.00	89.85	89.85	90.26	77	0.07	9	-	-
KARDA	EQ	18-May-2021	158.65	164.25	166.55	159.40	166.50	166.20	162.09	349108	565.86	1881	259424	74.31
KARMAENG	EQ	18-May-2021	14.90	14.60	15.30	14.60	15.20	15.15	15.09	6627	1.00	62	6028	90.96
KARURVYSYA	EQ	18-May-2021	58.70	59.85	59.85	57.05	57.70	57.45	58.27	1623087	945.80	7061	782291	48.20
KAYA	EQ	18-May-2021	282.75	288.00	289.90	276.35	277.25	279.10	283.17	27319	77.36	1196	16074	58.84
KCP	EQ	18-May-2021	111.60	112.00	114.40	109.25	110.40	110.60	112.35	322251	362.04	3656	152960	47.47
KCPSUGIND	EQ	18-May-2021	23.20	23.40	23.45	22.50	22.80	22.85	22.83	433543	98.97	1536	257869	59.48
KDDL	EQ	18-May-2021	304.25	302.00	309.45	295.25	301.00	302.00	301.01	4568	13.75	326	2644	57.88
KEC	EQ	18-May-2021	391.05	391.05	404.40	391.05	401.00	400.20	399.40	610014	2436.40	11271	301132	49.36
KECL	EQ	18-May-2021	19.75	19.40	20.90	19.40	19.95	19.85	20.23	959645	194.11	3745	498843	51.98
KEERTI	EQ	18-May-2021	24.35	24.60	25.10	23.50	23.55	23.55	24.08	418666	100.83	867	143567	34.29
KEI	EQ	18-May-2021	527.15	530.20	607.30	530.20	596.90	601.15	583.64	3470541	20255.50	97697	462229	13.32
KELLTONTEC	EQ	18-May-2021	63.50	64.00	64.40	63.05	63.40	63.25	63.47	329572	209.17	1670	191905	58.23
KENNAMET	EQ	18-May-2021	1173.50	1190.00	1199.70	1103.35	1140.00	1128.50	1154.09	31679	365.60	2971	11553	36.47
KERNEX	BE	18-May-2021	44.85	46.00	47.05	46.00	47.05	47.05	47.01	7373	3.47	47	-	-
KESORAMIND	EQ	18-May-2021	76.95	78.20	78.95	77.00	77.30	77.25	77.99	923863	720.52	9080	357019	38.64
KEYFINSERV	EQ	18-May-2021	56.55	58.10	58.65	54.90	58.35	58.20	57.97	1373	0.80	56	681	49.60
KHADIM	EQ	18-May-2021	153.65	153.70	162.00	152.25	160.15	159.20	157.07	141831	222.78	2983	66359	46.79
KHAICHEM	EQ	18-May-2021	30.45	30.55	34.65	30.55	33.25	33.30	33.57	1164762	390.96	6319	566344	48.62
KHANDSE	EQ	18-May-2021	14.70	14.50	14.70	14.00	14.00	14.05	14.07	522	0.07	7	517	99.04
KICL	EQ	18-May-2021	1687.00	1706.95	1720.00	1682.05	1704.90	1705.75	1708.55	724	12.37	138	577	79.70
KILITCH	EQ	18-May-2021	170.90	174.00	179.40	162.40	164.50	164.80	170.14	197525	336.08	2715	93924	47.55
KINGFA	EQ	18-May-2021	886.30	889.00	950.00	888.80	945.15	943.35	928.94	33388	310.15	1911	20659	61.88
KIOCL	EQ	18-May-2021	200.00	204.80	207.55	193.00	195.70	194.65	199.85	152858	305.48	3996	78821	51.56
KIRIINDUS	EQ	18-May-2021	453.60	462.95	463.50	450.50	453.00	452.40	454.58	53738	244.28	2114	30695	57.12
KIRLFER	EQ	18-May-2021	253.40	257.00	259.60	252.00	252.05	253.20	256.09	145652	373.00	5237	78303	53.76
KIRLOSBROS	EQ	18-May-2021	280.80	284.80	298.30	282.40	286.30	285.35	289.17	114376	330.74	3855	60909	53.25
KIRLOSENG	EQ	18-May-2021	210.00	213.00	215.80	209.05	210.95	209.85	213.43	282182	602.25	5201	143690	50.92
KIRLOSIND	EQ	18-May-2021	1529.60	1530.00	1561.40	1472.00	1475.00	1486.30	1511.51	3965	59.93	513	2393	60.35
KITEX	EQ	18-May-2021	101.80	101.50	102.75	101.25	101.60	101.80	102.00	59473	60.66	915	40151	67.51
KKCL	EQ	18-May-2021	893.75	885.05	914.55	880.65	908.05	909.05	900.70	56864	512.17	771	55496	97.59
KMSUGAR	EQ	18-May-2021	19.95	20.25	20.30	19.45	19.70	19.65	19.74	728094	143.76	2160	474234	65.13
KNRCON	EQ	18-May-2021	213.45	213.95	216.50	213.45	215.30	215.30	215.33	398083	857.17	7516	233904	58.76
KOKUYOCMLN	EQ	18-May-2021	56.65	57.00	57.45	55.85	56.45	56.30	56.52	85749	48.46	861	53457	62.34
KOLTEPATIL	EQ	18-May-2021	229.95	232.55	234.00	229.50	230.70	230.60	230.89	192502	444.47	5294	116668	60.61
KOPRAN	EQ	18-May-2021	194.55	190.05	200.00	184.85	185.40	185.20	188.91	1351611	2553.36	15888	623907	46.16
KOTAKBANK	EQ	18-May-2021	1744.15	1768.00	1770.95	1750.10	1755.00	1755.10	1757.00	4658414	81848.27	97742	3383150	72.62
KOTAKBKETF	EQ	18-May-2021	336.55	338.00	343.30	338.00	342.49	341.55	341.41	197979	675.92	1364	99239	50.13
KOTAKGOLD	EQ	18-May-2021	421.50	425.25	425.25	422.15	423.30	423.30	423.49	56095	237.55	1313	39008	69.54
KOTAKIT	EQ	18-May-2021	25.70	26.00	26.44	25.71	25.85	25.87	25.93	2956	0.77	82	1599	54.09
KOTAKNIFTY	EQ	18-May-2021	155.68	156.90	157.85	156.90	157.36	157.55	157.55	30533	48.11	343	16962	55.55
KOTAKNV20	EQ	18-May-2021	80.86	80.50	82.15	80.50	81.95	81.98	81.83	6234	5.10	107	4677	75.02
KOTAKPSUBK	EQ	18-May-2021	222.77	224.00	228.79	219.04	220.50	220.46	222.63	66712	148.52	767	33524	50.25
KOTARISUG	EQ	18-May-2021	44.40	44.80	45.40	42.20	43.10	43.05	43.11	928531	400.30	4910	545980	58.80
KOTHARIPET	EQ	18-May-2021	46.50	49.00	51.15	43.60	46.00	45.60	47.91	1866711	894.38	9862	870806	46.65
KOTHARIPRO	EQ	18-May-2021	76.05	77.80	91.25	75.65	90.50	89.35	88.73	800074	709.94	7493	193358	24.17
KPITTECH	EQ	18-May-2021	238.30	241.70	244.25	232.00	240.40	239.45	238.14	1866067	4443.77	34331	934337	50.07
KPRMILL	EQ	18-May-2021	1496.35	1476.10	1529.00	1476.10	1508.95	1505.50	1513.29	37803	572.07	3690	24865	65.78
KRBL	EQ	18-May-2021	226.15	228.25	231.00	224.50	224.85	225.80	227.53	513846	1169.17	8057	228433	44.46
KREBSBIO	EQ	18-May-2021	119.90	119.95	122.00	117.55	118.80	118.40	120.09	18319	22.00	382	14211	77.58
KRIDHANINF	EQ	18-May-2021	4.05	4.15	4.40	3.90	4.10	4.10	4.08	348950	14.25	382	231207	66.26
KRISHANA	EQ	18-May-2021	84.80	86.95	86.95	81.80	82.00	82.25	83.36	3940	3.28	76	1851	46.98
KRITIKA	SM	18-May-2021	36.70	36.75	36.75	36.75	36.75	36.75	36.75	4000	1.47	1	4000	100.00
KSB	EQ	18-May-2021	925.80	940.00	940.00	909.00	915.45	914.85	919.25	33353	306.60	3421	16475	49.40
KSCL	EQ	18-May-2021	770.90	768.45	774.25	753.00	761.95	763.70	764.21	456963	3492.15	26124	85571	18.73
KSL	EQ	18-May-2021	372.60	377.00	401.00	376.25	393.50	392.90	388.77	1053201	4094.50	24999	216696	20.57
KSOLVES	SM	18-May-2021	1056.20	1100.00	1109.00	1080.10	1108.50	1108.30	1103.06	15600	172.08	50	12000	76.92
KTKBANK	EQ	18-May-2021	67.10	67.75	68.80	66.70	67.20	67.10	67.69	1548713	1048.32	5752	560597	36.20
KUANTUM	EQ	18-May-2021	66.65	66.60	67.90	65.00	65.50	65.75	66.25	49981	33.11	733	15205	30.42
L&TFH	EQ	18-May-2021	88.50	89.80	90.80	88.55	89.40	89.45	89.77	12855947	11540.37	44835	3737920	29.08
L&TFINANCE	N7	18-May-2021	1031.00	1088.99	1089.00	1087.00	1087.00	1087.00	1088.80	51	0.56	6	51	100.00
L&TFINANCE	N8	18-May-2021	1040.81	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
L&TFINANCE	NC	18-May-2021	1090.00	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	10	0.11	1	10	100.00
L&TFINANCE	NE	18-May-2021	1060.55	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	3	0.03	1	3	100.00
L&TFINANCE	NK	18-May-2021	1087.00	1020.01	1020.01	1020.01	1020.01	1020.01	1020.01	4	0.04	2	4	100.00
L&TFINANCE	NU	18-May-2021	1147.00	1112.00	1120.00	1100.00	1105.00	1109.16	1102.98	1010	11.14	13	800	79.21
L&TFINANCE	NY	18-May-2021	1055.50	1060.00	1060.00	1057.00	1057.00	1057.00	1057.40	45	0.48	3	45	100.00
L&TFINANCE	Y5	18-May-2021	1090.90	1082.10	1090.00	1082.10	1090.00	1090.00	1084.08	20	0.22	3	15	75.00
L&TFINANCE	Y7	18-May-2021	1072.87	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	1	0.01	1	1	100.00
L&TFINANCE	Y9	18-May-2021	1115.00	1112.00	1112.99	1110.00	1110.00	1110.00	1111.95	196	2.18	4	196	100.00
LAGNAM	SM	18-May-2021	21.00	21.95	22.05	21.95	22.05	22.00	22.00	9000	1.98	3	9000	100.00
LAKPRE	BZ	18-May-2021	5.05	5.25	5.25	4.80	4.90	4.95	5.10	3230	0.16	31	-	-
LALPATHLAB	EQ	18-May-2021	2751.85	2764.20	2820.00	2740.05	2798.00	2796.35	2786.75	389732	10860.85	23105	104154	26.72
LAMBODHARA	EQ	18-May-2021	63.95	63.95	64.00	61.05	62.00	61.80	61.96	43017	26.65	1003	19911	46.29
LAOPALA	EQ	18-May-2021	217.05	221.50	225.80	218.65	222.00	223.45	222.73	111024	247.29	3846	55716	50.18
LASA	EQ	18-May-2021	76.00	76.00	77.10	75.00	75.40	75.30	75.85	104888	79.56	4338	45052	42.95
LAURUSLABS	EQ	18-May-2021	474.05	476.20	484.95	476.20	481.05	480.40	479.78	1675988	8041.03	29521	767743	45.81
LAXMIMACH	EQ	18-May-2021	6647.20	6738.00	6844.00	6625.00	6699.95	6679.15	6728.90	7608	511.93	2283	4067	53.46
LCCINFOTEC	EQ	18-May-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	661916	10.59	177	631375	95.39
LEMONTREE	EQ	18-May-2021	38.30	38.40	40.95	38.30	40.00	39.90	39.98	5438963	2174.55	15460	1854036	34.09
LFIC	EQ	18-May-2021	79.90	79.00	81.95	77.00	80.00	79.50	79.09	2032	1.61	53	1526	75.10
LGBBROSLTD	EQ	18-May-2021	309.05	312.95	314.50	301.00	306.95	304.20	306.42	127244	389.90	3281	57903	45.51
LGBFORGE	EQ	18-May-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	9948	0.49	32	9948	100.00
LGHL	SM	18-May-2021	14.10	14.00	14.00	14.00	14.00	14.00	14.00	32000	4.48	3	32000	100.00
LIBAS	EQ	18-May-2021	44.95	45.00	46.95	45.00	46.00	46.40	46.00	75559	34.76	288	26377	34.91
LIBERTSHOE	EQ	18-May-2021	132.45	134.35	137.70	132.15	134.75	134.90	134.98	79900	107.85	1687	32841	41.10
LICHSGFIN	EQ	18-May-2021	436.20	439.90	452.85	439.00	449.85	449.85	447.84	4761574	21324.20	71646	1840449	38.65
LICNETFGSC	EQ	18-May-2021	21.90	21.82	22.39	21.82	21.95	21.94	21.90	3781	0.83	122	3298	87.23
LICNETFN50	EQ	18-May-2021	186.44	186.20	186.20	186.20	186.20	186.20	186.20	255	0.47	27	255	100.00
LICNETFSEN	EQ	18-May-2021	537.94	548.70	548.70	530.10	540.01	546.08	542.90	283	1.54	129	202	71.38
LICNFNHGP	EQ	18-May-2021	154.72	155.99	174.00	153.60	155.25	159.54	163.40	5668	9.26	515	3249	57.32
LIKHITHA	EQ	18-May-2021	372.55	379.00	404.35	376.00	395.00	394.30	394.45	203595	803.07	5680	85526	42.01
LINCOLN	EQ	18-May-2021	319.45	321.50	323.60	313.00	315.20	314.65	316.39	179593	568.22	4877	95362	53.10
LINCPEN	EQ	18-May-2021	153.95	154.95	158.00	152.00	153.65	155.00	154.54	10599	16.38	458	7290	68.78
LINDEINDIA	EQ	18-May-2021	1682.85	1680.00	1709.75	1642.25	1699.00	1698.55	1687.27	72339	1220.55	6524	34000	47.00
LIQUIDBEES	EQ	18-May-2021	1000.00	1000.87	1000.87	999.99	999.99	999.99	1000.00	1022840	10228.36	4293	903715	88.35
LIQUIDETF	EQ	18-May-2021	999.99	1000.04	1000.04	999.99	999.99	999.99	1000.00	9485	94.85	56	7954	83.86
LODHA	EQ	18-May-2021	647.40	647.85	647.85	614.50	635.00	632.85	627.10	665681	4174.48	12191	280824	42.19
LOKESHMACH	BE	18-May-2021	44.50	44.55	45.30	44.10	45.00	45.00	45.11	7084	3.20	40	-	-
LOTUSEYE	EQ	18-May-2021	52.10	52.65	53.50	51.00	52.75	52.95	52.64	72516	38.17	582	55737	76.86
LOVABLE	EQ	18-May-2021	92.75	96.85	96.90	92.75	93.85	93.95	94.75	100966	95.67	1745	58625	58.06
LPDC	EQ	18-May-2021	2.15	2.25	2.25	2.05	2.10	2.10	2.10	26030	0.55	79	13760	52.86
LSIL	EQ	18-May-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.94	16876590	326.94	8902	11636094	68.95
LT	EQ	18-May-2021	1386.75	1405.00	1422.00	1397.00	1421.10	1417.30	1411.25	3312380	46745.91	86148	1455270	43.93
LTI	EQ	18-May-2021	3583.65	3625.00	3656.85	3588.00	3656.80	3635.40	3612.82	655849	23694.62	53197	372776	56.84
LTTS	EQ	18-May-2021	2566.65	2584.00	2650.95	2560.00	2637.00	2640.40	2617.74	316147	8275.91	20089	148219	46.88
LUMAXIND	EQ	18-May-2021	1574.45	1565.00	1620.00	1556.95	1590.00	1583.20	1590.17	5537	88.05	709	3395	61.31
LUMAXTECH	EQ	18-May-2021	132.30	134.00	138.90	133.00	138.85	137.50	136.00	68477	93.13	1729	48326	70.57
LUPIN	EQ	18-May-2021	1189.15	1196.00	1201.00	1182.05	1187.00	1186.90	1188.44	1888387	22442.26	40013	615036	32.57
LUXIND	EQ	18-May-2021	2070.70	2096.00	2143.90	2035.00	2080.00	2061.40	2089.66	95651	1998.78	9098	30543	31.93
LXCHEM	EQ	18-May-2021	217.80	218.10	223.50	218.00	219.65	219.95	220.57	1431495	3157.50	17635	404259	28.24
LYKALABS	EQ	18-May-2021	49.80	52.25	52.25	48.15	52.25	52.25	51.79	981704	508.45	2794	585328	59.62
LYPSAGEMS	EQ	18-May-2021	4.05	4.10	4.15	4.00	4.10	4.10	4.05	25654	1.04	64	24119	94.02
M&M	EQ	18-May-2021	753.55	761.00	799.95	754.00	797.05	797.70	784.23	8634396	67713.52	145929	3047694	35.30
M&MFIN	EQ	18-May-2021	155.50	157.85	158.75	155.25	156.45	156.40	157.05	8822080	13854.78	50390	3404551	38.59
M&MFIN	N2	18-May-2021	1165.00	1163.00	1170.00	1163.00	1170.00	1166.57	1165.01	463	5.39	21	333	71.92
M100	EQ	18-May-2021	25.93	26.35	26.48	26.00	26.26	26.32	26.31	61422	16.16	1366	38063	61.97
M14RG	MF	18-May-2021	10.80	9.90	9.90	9.90	9.90	9.90	9.90	10000	0.99	1	10000	100.00
M17RD	MF	18-May-2021	9.19	9.20	9.20	9.20	9.20	9.20	9.20	2500	0.23	1	2500	100.00
M17RG	MF	18-May-2021	9.33	9.33	9.33	9.01	9.01	9.01	9.04	5601	0.51	2	5601	100.00
M50	EQ	18-May-2021	145.69	148.03	148.13	146.00	146.50	147.25	147.18	992	1.46	48	959	96.67
MAANALU	EQ	18-May-2021	202.45	202.45	206.65	197.00	197.15	198.15	201.53	39238	79.08	2324	20624	52.56
MACPOWER	EQ	18-May-2021	89.80	91.40	92.50	86.35	89.90	89.50	91.58	29603	27.11	625	3772	12.74
MADHAV	EQ	18-May-2021	50.65	51.65	52.45	50.05	52.00	51.20	51.47	33511	17.25	650	16861	50.31
MADHUCON	EQ	18-May-2021	5.50	5.55	5.75	5.35	5.40	5.40	5.47	32041	1.75	110	26400	82.39
MADRASFERT	EQ	18-May-2021	29.50	29.75	30.15	29.15	29.15	29.25	29.65	183579	54.44	952	84270	45.90
MAESGETF	EQ	18-May-2021	25.32	25.62	25.85	25.57	25.63	25.64	25.65	1549774	397.49	100	1541143	99.44
MAFANG	EQ	18-May-2021	47.58	48.50	48.50	46.87	47.40	47.36	47.36	709644	336.10	4909	597849	84.25
MAGADSUGAR	EQ	18-May-2021	185.50	189.80	192.00	178.20	179.95	181.30	184.25	130608	240.65	2404	72037	55.16
MAGMA	EQ	18-May-2021	133.55	134.00	137.90	131.50	134.40	133.75	134.79	772976	1041.90	5551	476268	61.61
MAGMA	N4	18-May-2021	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1	0.01	1	1	100.00
MAGNUM	EQ	18-May-2021	4.70	4.70	4.90	4.60	4.80	4.75	4.70	28160	1.32	52	25138	89.27
MAHABANK	EQ	18-May-2021	25.50	25.65	25.90	24.90	25.20	25.05	25.35	6319747	1602.24	9676	2648329	41.91
MAHAPEXLTD	BE	18-May-2021	89.75	88.00	92.00	86.00	88.80	88.80	88.18	4674	4.12	63	-	-
MAHASTEEL	EQ	18-May-2021	91.20	93.60	93.60	90.30	91.40	90.80	91.49	14284	13.07	467	9927	69.50
MAHEPC	EQ	18-May-2021	142.25	142.55	144.35	141.85	142.50	142.20	142.77	120487	172.01	2227	63562	52.75
MAHESHWARI	EQ	18-May-2021	109.85	108.50	114.00	108.50	110.55	112.30	112.11	94453	105.89	1070	41186	43.60
MAHICKRA	SM	18-May-2021	79.20	78.50	81.00	78.50	81.00	79.30	79.31	6000	4.76	4	6000	100.00
MAHINDCIE	EQ	18-May-2021	178.50	182.40	183.75	180.25	180.35	181.00	181.65	146527	266.17	4313	72413	49.42
MAHLIFE	EQ	18-May-2021	523.70	533.00	546.50	528.00	530.00	531.50	534.80	59929	320.50	3367	36524	60.95
MAHLOG	EQ	18-May-2021	523.15	529.95	567.00	526.10	552.50	553.40	553.58	902364	4995.30	35563	200825	22.26
MAHSCOOTER	EQ	18-May-2021	3401.70	3418.75	3600.00	3410.00	3540.00	3538.35	3490.64	26690	931.65	2368	16532	61.94
MAHSEAMLES	EQ	18-May-2021	298.35	310.00	310.00	294.65	298.00	295.90	300.56	66823	200.85	2544	31879	47.71
MAITHANALL	EQ	18-May-2021	790.00	795.00	805.00	767.10	768.00	770.90	782.74	133271	1043.16	7010	55673	41.77
MAJESCO	EQ	18-May-2021	75.60	75.60	76.90	75.25	76.50	76.45	76.30	301087	229.73	2853	252968	84.02
MALUPAPER	EQ	18-May-2021	26.90	27.20	27.75	26.70	27.00	27.00	27.09	28285	7.66	447	20595	72.81
MAN50ETF	EQ	18-May-2021	152.21	153.93	154.95	153.93	154.80	154.77	154.24	621379	958.42	162	618046	99.46
MANAKALUCO	EQ	18-May-2021	14.30	15.30	15.70	14.30	15.70	15.70	15.49	641127	99.28	1377	532704	83.09
MANAKCOAT	EQ	18-May-2021	16.20	16.00	16.65	15.80	15.80	15.95	16.20	143204	23.20	373	26418	18.45
MANAKSIA	EQ	18-May-2021	63.05	63.50	65.00	63.25	63.85	63.75	64.12	128426	82.35	2283	70435	54.84
MANAKSTEEL	EQ	18-May-2021	26.60	26.95	26.95	25.75	26.20	26.10	26.20	60602	15.88	440	42659	70.39
MANALIPETC	EQ	18-May-2021	81.70	82.40	83.15	80.10	80.55	80.35	81.72	801236	654.75	4904	428939	53.53
MANAPPURAM	EQ	18-May-2021	154.85	156.50	162.10	156.00	159.90	160.25	160.16	17041976	27294.99	96041	3847359	22.58
MANGALAM	EQ	18-May-2021	137.45	139.30	147.00	137.50	145.85	144.80	143.60	448453	644.00	6558	221400	49.37
MANGCHEFER	EQ	18-May-2021	88.40	89.00	92.00	87.15	90.25	89.00	89.19	1023390	912.81	7440	536342	52.41
MANGLMCEM	EQ	18-May-2021	306.45	309.75	319.25	305.00	315.90	314.35	314.52	123504	388.44	4604	77660	62.88
MANGTIMBER	EQ	18-May-2021	11.00	11.50	11.50	11.00	11.00	11.05	11.15	4052	0.45	56	3678	90.77
MANINDS	EQ	18-May-2021	102.20	102.00	103.00	99.50	101.00	100.70	100.98	397512	401.40	5070	208967	52.57
MANINFRA	EQ	18-May-2021	40.85	41.00	41.35	40.05	40.75	40.65	40.70	546060	222.24	3763	222072	40.67
MANUGRAPH	EQ	18-May-2021	13.10	12.60	13.65	12.45	12.85	12.90	13.27	26576	3.53	237	13675	51.46
MANXT50	EQ	18-May-2021	361.38	363.78	365.55	363.70	365.55	365.36	364.32	53706	195.66	42	53488	99.59
MARALOVER	EQ	18-May-2021	38.15	39.80	39.80	37.15	38.85	38.90	38.98	36273	14.14	241	25825	71.20
MARATHON	EQ	18-May-2021	50.85	51.90	51.90	50.35	51.25	51.10	51.15	39152	20.03	583	31291	79.92
MARICO	EQ	18-May-2021	474.25	478.70	480.75	468.70	471.00	472.55	474.08	2531987	12003.55	40441	1178740	46.55
MARINE	EQ	18-May-2021	77.40	77.45	85.00	77.45	84.45	84.25	81.25	512359	416.30	3243	268088	52.32
MARKSANS	EQ	18-May-2021	72.00	72.05	76.20	72.05	75.70	75.45	74.63	5510019	4111.92	20577	1746696	31.70
MARSHALL	SM	18-May-2021	12.75	13.35	13.35	13.35	13.35	13.35	13.35	3000	0.40	1	3000	100.00
MARUTI	EQ	18-May-2021	6717.85	6788.00	6864.00	6715.45	6812.00	6811.10	6798.40	805827	54783.38	74323	308871	38.33
MASFIN	EQ	18-May-2021	865.50	876.80	876.80	850.00	857.00	856.90	863.83	16123	139.27	1361	9230	57.25
MASTEK	EQ	18-May-2021	1874.20	1875.25	1920.00	1825.00	1847.00	1847.65	1880.25	96002	1805.08	8232	53719	55.96
MATRIMONY	EQ	18-May-2021	863.35	863.30	882.00	854.95	861.90	860.80	870.73	27256	237.33	1871	22607	82.94
MAWANASUG	EQ	18-May-2021	53.15	53.20	53.25	50.50	50.65	50.75	51.20	327215	167.54	1824	180708	55.23
MAXHEALTH	EQ	18-May-2021	218.75	219.50	225.10	215.35	224.00	222.65	219.71	3948392	8675.20	17288	2970665	75.24
MAXIND	EQ	18-May-2021	68.05	68.05	68.65	67.90	68.10	68.25	68.15	131357	89.52	726	89499	68.13
MAXVIL	EQ	18-May-2021	62.35	63.40	63.90	61.40	61.60	61.80	62.23	119184	74.16	1187	63041	52.89
MAYURUNIQ	EQ	18-May-2021	430.30	432.50	435.85	429.00	432.00	430.70	431.74	36931	159.45	2513	23470	63.55
MAZDA	EQ	18-May-2021	466.60	458.65	468.70	455.10	460.40	462.60	461.65	9621	44.41	567	5573	57.93
MAZDOCK	EQ	18-May-2021	207.80	208.00	209.50	203.60	205.60	205.75	206.55	343426	709.35	5278	197671	57.56
MBAPL	EQ	18-May-2021	80.65	82.95	82.95	80.65	81.00	81.80	80.97	403	0.33	18	349	86.60
MBECL	BE	18-May-2021	7.50	7.30	7.70	7.15	7.30	7.25	7.27	41145	2.99	102	-	-
MBLINFRA	EQ	18-May-2021	18.75	19.30	19.35	18.80	19.15	19.00	19.08	54016	10.31	694	32209	59.63
MC2RG	MF	18-May-2021	11.75	12.75	12.75	10.65	10.65	12.74	12.75	501	0.06	2	500	99.80
MCDHOLDING	EQ	18-May-2021	41.40	41.70	42.70	40.50	40.60	40.70	41.53	41581	17.27	609	19744	47.48
MCDOWELL-N	EQ	18-May-2021	566.45	571.50	577.40	568.15	573.00	573.45	573.02	1795905	10290.82	34790	736595	41.02
MCL	EQ	18-May-2021	86.30	88.50	88.50	85.00	85.10	86.30	86.58	23083	19.99	266	11058	47.91
MCLEODRUSS	EQ	18-May-2021	26.80	25.50	27.50	25.50	26.60	26.10	25.75	2614405	673.13	2634	1271226	48.62
MCX	EQ	18-May-2021	1553.70	1567.50	1625.00	1555.30	1608.00	1612.90	1603.03	529833	8493.39	27733	199305	37.62
MDL	SM	18-May-2021	24.25	25.20	25.40	25.20	25.40	25.40	25.23	12000	3.03	3	12000	100.00
MEGASOFT	BE	18-May-2021	12.00	11.80	12.25	11.50	11.75	11.75	11.86	143460	17.02	255	-	-
MELSTAR	BZ	18-May-2021	2.00	1.95	2.10	1.95	2.10	2.10	2.07	10052	0.21	20	-	-
MENONBE	EQ	18-May-2021	59.65	60.45	61.10	58.00	59.00	58.65	59.84	68875	41.22	1095	43109	62.59
MEP	EQ	18-May-2021	18.30	18.40	18.50	17.90	18.05	18.05	18.17	280791	51.02	1023	184233	65.61
MERCATOR	EQ	18-May-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.20	2165530	25.88	556	1810662	83.61
METALFORGE	BZ	18-May-2021	6.10	6.30	6.40	6.30	6.40	6.40	6.38	3381	0.22	18	-	-
METROPOLIS	EQ	18-May-2021	2306.90	2323.10	2365.00	2310.25	2358.00	2356.95	2343.63	37637	882.07	5131	19728	52.42
MFSL	EQ	18-May-2021	898.10	896.25	905.55	885.25	888.60	890.20	896.41	370695	3322.93	17802	164119	44.27
MGEL	EQ	18-May-2021	46.90	47.25	47.95	46.90	46.95	47.00	47.04	96675	45.47	120	95567	98.85
MGL	EQ	18-May-2021	1106.95	1108.15	1133.45	1108.15	1132.75	1127.45	1121.60	276987	3106.68	10437	62593	22.60
MHHL	SM	18-May-2021	35.90	37.65	37.65	37.65	37.65	37.65	37.65	195000	73.42	49	189000	96.92
MHRIL	EQ	18-May-2021	209.70	212.95	220.95	212.00	212.80	213.05	216.20	408530	883.24	10398	164700	40.32
MIC	BE	18-May-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.21	179305	2.18	118	-	-
MIDHANI	EQ	18-May-2021	202.20	203.65	205.00	199.00	200.35	200.35	202.25	623238	1260.47	7337	242784	38.96
MILTON	SM	18-May-2021	21.00	20.00	22.05	19.95	20.05	20.05	20.32	39600	8.05	9	17600	44.44
MINDACORP	EQ	18-May-2021	107.60	108.50	111.80	107.65	111.00	110.80	109.94	851885	936.60	8690	419084	49.19
MINDAIND	EQ	18-May-2021	530.15	531.00	580.00	531.00	576.00	571.50	565.22	934883	5284.14	30329	224627	24.03
MINDSPACE	RR	18-May-2021	288.84	288.84	292.50	288.84	292.40	290.29	289.99	254000	736.58	629	248600	97.87
MINDTECK	EQ	18-May-2021	51.05	51.75	53.00	50.10	53.00	51.55	51.02	13204	6.74	375	9519	72.09
MINDTREE	EQ	18-May-2021	2077.35	2090.10	2132.00	2077.00	2096.00	2089.95	2101.26	1163634	24451.03	45514	436691	37.53
MIRCELECTR	EQ	18-May-2021	16.05	16.00	16.85	15.50	16.85	16.85	16.42	1057836	173.67	632	891823	84.31
MIRZAINT	EQ	18-May-2021	47.00	47.30	49.30	47.30	48.40	48.50	48.40	419686	203.14	2857	172629	41.13
MITCON	SM	18-May-2021	40.00	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
MITTAL	EQ	18-May-2021	10.05	10.20	10.20	9.90	9.90	9.95	10.01	51757	5.18	171	41800	80.76
MMFL	EQ	18-May-2021	477.95	478.00	494.90	474.95	480.00	484.30	487.57	12180	59.39	764	8224	67.52
MMP	EQ	18-May-2021	94.95	95.55	96.90	95.00	96.40	96.25	96.26	13050	12.56	147	11153	85.46
MMTC	EQ	18-May-2021	55.35	56.15	58.15	54.60	54.90	55.00	56.66	15064266	8534.79	38236	2392904	15.88
MODIRUBBER	BE	18-May-2021	75.10	75.40	78.45	74.00	75.80	75.80	75.34	3479	2.62	94	-	-
MODISNME	EQ	18-May-2021	54.45	56.95	56.95	54.20	56.75	56.40	55.90	21082	11.78	378	15057	71.42
MOHITIND	EQ	18-May-2021	7.50	7.40	7.85	7.40	7.60	7.60	7.60	22002	1.67	53	20326	92.38
MOHOTAIND	EQ	18-May-2021	7.45	7.65	7.75	7.30	7.45	7.50	7.52	17265	1.30	72	16628	96.31
MOIL	EQ	18-May-2021	180.00	182.50	184.05	176.55	178.25	178.00	181.17	969425	1756.33	12686	259543	26.77
MOKSH	SM	18-May-2021	58.00	59.70	63.50	59.70	63.30	63.05	61.69	75000	46.27	25	33000	44.00
MOLDTECH	EQ	18-May-2021	43.40	44.00	45.00	43.00	44.00	43.80	43.81	30192	13.23	488	23623	78.24
MOLDTEKPP	E1	18-May-2021	338.50	375.00	398.00	330.00	350.00	353.70	349.87	1102	3.86	87	994	90.20
MOLDTKPAC	EQ	18-May-2021	485.20	476.60	485.00	475.25	479.00	477.85	479.90	25599	122.85	3650	15959	62.34
MOLDTKPAC	W1	18-May-2021	329.90	329.00	330.00	325.00	330.00	330.00	329.56	80	0.26	9	80	100.00
MONTECARLO	EQ	18-May-2021	256.85	258.85	263.95	257.30	260.65	260.05	259.96	58635	152.43	2402	33099	56.45
MORARJEE	EQ	18-May-2021	15.85	16.60	16.60	16.60	16.60	16.60	16.60	6448	1.07	24	6448	100.00
MOREPENLAB	EQ	18-May-2021	57.80	58.65	58.80	55.70	56.20	56.00	56.87	4323261	2458.53	22326	2775278	64.19
MOTHERSUMI	EQ	18-May-2021	240.20	243.00	248.65	240.45	242.45	242.25	244.47	16328735	39918.26	131841	3722419	22.80
MOTILALOFS	EQ	18-May-2021	728.65	731.90	769.75	726.65	740.00	739.10	753.14	904520	6812.30	30333	362794	40.11
MOTOGENFIN	EQ	18-May-2021	20.35	20.70	20.80	20.10	20.75	20.80	20.52	3080	0.63	56	2057	66.79
MPHASIS	EQ	18-May-2021	1762.40	1785.00	1790.00	1745.10	1767.85	1765.15	1762.75	492208	8676.39	41194	230935	46.92
MPSLTD	EQ	18-May-2021	620.10	621.30	632.50	608.20	619.00	617.80	617.14	7588	46.83	676	3524	46.44
MRF	EQ	18-May-2021	78211.80	78850.00	79947.00	78405.55	79300.00	79270.00	79247.47	24073	19077.24	13329	5689	23.63
MRO-TEK	EQ	18-May-2021	23.10	24.00	24.25	22.85	23.50	23.85	23.87	1840	0.44	32	1582	85.98
MRPL	EQ	18-May-2021	48.60	54.00	55.25	51.60	52.60	52.95	52.94	37249844	19720.84	89858	6677464	17.93
MSPL	BE	18-May-2021	10.80	11.15	11.15	10.50	10.95	11.00	10.87	15086	1.64	120	-	-
MSTCLTD	EQ	18-May-2021	258.45	260.40	274.90	259.05	266.50	265.60	266.95	616069	1644.62	12592	200053	32.47
MTARTECH	EQ	18-May-2021	933.35	938.00	943.10	920.00	920.00	923.10	929.68	92396	858.99	7881	48122	52.08
MTEDUCARE	EQ	18-May-2021	7.40	7.30	7.70	7.30	7.40	7.45	7.42	81267	6.03	326	57273	70.48
MTNL	EQ	18-May-2021	17.95	18.15	18.25	17.60	17.70	17.65	17.83	1137915	202.93	2738	690882	60.71
MUKANDLTD	BE	18-May-2021	116.30	116.65	120.00	116.00	118.55	119.70	117.87	122054	143.86	557	-	-
MUKANDLTD	P1	18-May-2021	5.85	5.50	5.85	5.30	5.40	5.40	5.39	763	0.04	9	402	52.69
MUKTAARTS	EQ	18-May-2021	30.45	32.10	33.45	32.00	33.45	33.45	33.06	56139	18.56	349	35373	63.01
MUNJALAU	EQ	18-May-2021	56.90	58.10	58.90	57.20	57.85	57.70	57.91	120878	70.00	1210	74513	61.64
MUNJALSHOW	EQ	18-May-2021	135.90	136.20	140.95	135.90	139.80	139.00	138.75	50741	70.40	1212	32633	64.31
MURUDCERA	EQ	18-May-2021	21.65	21.95	22.20	21.65	21.75	21.75	21.85	60588	13.24	606	38874	64.16
MUTHOOTCAP	EQ	18-May-2021	372.15	374.00	378.50	371.10	375.00	374.55	376.03	17403	65.44	807	10336	59.39
MUTHOOTFIN	EQ	18-May-2021	1221.55	1233.00	1277.00	1230.05	1268.00	1268.30	1261.43	2086320	26317.53	66771	699536	33.53
N100	EQ	18-May-2021	965.87	974.90	974.90	963.03	968.95	968.62	966.71	63476	613.63	6252	48508	76.42
NABARD	N2	18-May-2021	1242.99	1242.00	1248.00	1242.00	1245.50	1245.50	1246.91	1599	19.94	19	1149	71.86
NACLIND	EQ	18-May-2021	51.90	52.95	54.80	49.45	50.20	50.10	51.61	316384	163.28	2153	229000	72.38
NAGAFERT	EQ	18-May-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	93797	8.68	203	93797	100.00
NAGREEKEXP	EQ	18-May-2021	20.70	21.00	21.20	20.10	20.50	20.40	20.75	14602	3.03	134	10271	70.34
NAHARCAP	EQ	18-May-2021	128.70	131.00	135.10	125.00	125.80	125.80	127.97	41263	52.80	1385	17028	41.27
NAHARINDUS	EQ	18-May-2021	57.30	60.15	60.15	58.00	58.75	58.55	59.13	77073	45.57	729	55026	71.39
NAHARPOLY	EQ	18-May-2021	157.65	155.00	155.50	141.80	142.75	143.25	145.77	462412	674.07	10358	203234	43.95
NAHARSPING	EQ	18-May-2021	126.10	129.00	132.40	128.70	132.40	132.40	131.89	118533	156.33	671	107451	90.65
NAM-INDIA	EQ	18-May-2021	346.40	348.00	353.75	347.50	349.00	349.60	350.53	526508	1845.57	7392	178588	33.92
NATCOPHARM	EQ	18-May-2021	919.45	928.60	935.00	922.00	930.90	931.20	929.29	283392	2633.54	8879	164449	58.03
NATHBIOGEN	EQ	18-May-2021	431.60	438.00	438.00	417.50	417.50	419.70	425.48	34879	148.40	1313	20161	57.80
NATIONALUM	EQ	18-May-2021	76.00	77.70	78.90	75.30	76.00	76.20	77.20	55177687	42596.63	92314	11200608	20.30
NAUKRI	EQ	18-May-2021	4256.50	4300.00	4490.00	4278.95	4449.35	4447.65	4398.15	1187973	52248.79	73563	421219	35.46
NAVINFLUOR	EQ	18-May-2021	3175.05	3216.80	3254.00	3167.00	3188.00	3176.65	3216.57	355350	11430.09	27195	93900	26.42
NAVKARCORP	EQ	18-May-2021	35.35	35.75	39.50	35.45	39.20	39.05	37.81	4140130	1565.50	12847	1498246	36.19
NAVNETEDUL	EQ	18-May-2021	73.05	73.90	73.90	72.80	72.85	72.90	73.06	169150	123.59	1562	133356	78.84
NAZARA	EQ	18-May-2021	1666.45	1678.95	1709.95	1661.00	1675.00	1671.60	1681.74	171004	2875.85	14586	59858	35.00
NBCC	EQ	18-May-2021	49.00	49.55	50.60	49.15	49.35	49.40	49.93	14047594	7014.22	31077	5181337	36.88
NBIFIN	EQ	18-May-2021	2002.55	1965.00	1985.00	1965.00	1985.00	1985.00	1979.55	118	2.34	8	118	100.00
NBVENTURES	EQ	18-May-2021	96.90	96.90	98.40	95.35	96.70	96.60	96.87	695627	673.88	5579	325865	46.84
NCC	EQ	18-May-2021	79.20	79.95	81.75	79.85	80.40	80.30	80.70	3101587	2503.02	16215	1658005	53.46
NCLIND	EQ	18-May-2021	188.95	191.95	196.20	190.40	193.80	194.20	194.44	424079	824.58	6435	244358	57.62
NCPSESDL24	EQ	18-May-2021	104.47	104.48	104.50	104.45	104.45	104.45	104.49	86	0.09	13	86	100.00
NDGL	EQ	18-May-2021	883.65	875.00	948.00	849.95	900.00	905.00	882.44	442	3.90	94	207	46.83
NDL	EQ	18-May-2021	48.45	46.60	51.00	46.60	47.10	47.35	48.40	55555	26.89	668	43750	78.75
NDRAUTO	EQ	18-May-2021	193.80	194.45	197.95	191.95	194.00	194.25	194.10	1615	3.13	150	1196	74.06
NDTV	EQ	18-May-2021	64.50	64.50	67.70	64.50	67.70	67.70	67.07	123850	83.06	786	72474	58.52
NECCLTD	EQ	18-May-2021	10.20	10.00	10.75	9.80	10.35	10.30	10.30	99220	10.22	327	65177	65.69
NECLIFE	EQ	18-May-2021	29.05	29.25	29.70	27.50	27.90	28.10	28.47	998074	284.14	4420	635653	63.69
NELCAST	EQ	18-May-2021	75.95	76.05	77.25	74.70	75.25	75.20	75.72	239484	181.33	3534	106694	44.55
NELCO	EQ	18-May-2021	204.50	206.10	209.65	203.10	204.00	203.75	206.44	86327	178.21	2141	41461	48.03
NEOGEN	EQ	18-May-2021	879.60	896.00	900.90	886.85	892.50	893.60	895.47	22950	205.51	2357	12578	54.81
NESCO	EQ	18-May-2021	507.70	507.70	530.00	501.50	515.00	514.40	519.69	127454	662.37	6791	49764	39.04
NESTLEIND	EQ	18-May-2021	17037.95	17120.20	17248.95	17042.00	17225.65	17180.60	17140.89	55439	9502.74	11341	25168	45.40
NETF	EQ	18-May-2021	180.92	180.69	180.69	180.69	180.69	180.69	180.69	83	0.15	11	83	100.00
NETFCONSUM	EQ	18-May-2021	64.39	64.50	65.00	63.95	64.21	64.25	64.41	3918	2.52	135	2237	57.10
NETFDIVOPP	EQ	18-May-2021	37.48	37.49	37.75	36.91	37.75	37.75	37.06	3060	1.13	38	2373	77.55
NETFGILT5Y	EQ	18-May-2021	48.24	48.24	48.28	48.24	48.27	48.27	48.26	176	0.08	6	119	67.61
NETFIT	EQ	18-May-2021	25.94	26.49	26.49	25.94	26.22	26.24	26.19	413252	108.22	1263	244857	59.25
NETFLTGILT	EQ	18-May-2021	22.54	22.54	22.60	22.37	22.47	22.45	22.49	37661	8.47	174	26294	69.82
NETFMID150	EQ	18-May-2021	94.08	94.98	96.07	94.21	96.00	96.00	95.69	98759	94.51	849	72935	73.85
NETFNIF100	EQ	18-May-2021	155.00	155.00	157.90	153.07	157.90	157.33	156.56	101600	159.07	197	101318	99.72
NETFNV20	EQ	18-May-2021	82.16	82.65	83.20	82.00	82.50	82.54	82.66	4090	3.38	84	3409	83.35
NETFSDL26	EQ	18-May-2021	102.76	102.86	102.89	102.81	102.85	102.85	102.85	13109	13.48	6	13100	99.93
NETWORK18	EQ	18-May-2021	38.75	39.20	39.85	38.90	39.55	39.45	39.46	1134382	447.60	3164	588372	51.87
NEULANDLAB	EQ	18-May-2021	2016.25	2035.00	2117.05	2030.00	2117.05	2117.05	2096.53	128089	2685.42	7610	64154	50.09
NEWGEN	EQ	18-May-2021	327.85	328.45	340.00	328.45	335.50	335.55	335.12	86685	290.50	3264	50709	58.50
NEXTMEDIA	EQ	18-May-2021	4.25	4.25	4.45	4.25	4.30	4.35	4.38	13270	0.58	53	10641	80.19
NFL	EQ	18-May-2021	67.55	68.30	68.75	66.90	67.20	67.10	67.86	3458215	2346.81	15509	1000462	28.93
NH	EQ	18-May-2021	446.40	450.50	450.50	424.05	425.00	427.75	433.47	299319	1297.45	26607	163745	54.71
NHAI	N1	18-May-2021	1080.18	1078.00	1081.80	1078.00	1081.00	1081.00	1080.68	2162	23.36	21	1812	83.81
NHAI	N2	18-May-2021	1262.04	1267.50	1268.45	1262.00	1267.00	1267.49	1267.48	4858	61.57	52	4312	88.76
NHAI	N6	18-May-2021	1291.08	1293.00	1293.00	1287.00	1287.00	1287.00	1289.34	2195	28.30	38	2145	97.72
NHAI	N8	18-May-2021	1132.00	1132.00	1136.00	1132.00	1133.00	1133.00	1132.55	627	7.10	8	627	100.00
NHAI	N9	18-May-2021	1229.00	1240.00	1240.00	1239.00	1239.00	1239.00	1239.14	7	0.09	3	7	100.00
NHAI	NA	18-May-2021	1239.00	1237.00	1241.99	1237.00	1241.99	1241.99	1239.06	1495	18.52	47	1155	77.26
NHAI	NC	18-May-2021	1197.99	1155.00	1175.99	1151.00	1175.99	1175.99	1164.61	94	1.09	4	84	89.36
NHAI	NE	18-May-2021	1276.00	1276.00	1276.00	1275.00	1275.00	1275.00	1275.07	743	9.47	6	743	100.00
NHBTF2014	N4	18-May-2021	6000.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	2	0.12	1	2	100.00
NHBTF2014	N6	18-May-2021	7250.00	7241.00	7260.00	7241.00	7260.00	7260.00	7245.75	20	1.45	2	20	100.00
NHPC	EQ	18-May-2021	25.55	25.75	25.90	25.55	25.60	25.60	25.70	4858120	1248.50	8956	2063031	42.47
NHPC	N4	18-May-2021	1199.09	1092.01	1092.01	1092.01	1092.01	1092.01	1092.01	30	0.33	1	30	100.00
NHPC	N6	18-May-2021	1420.00	1410.00	1414.00	1390.00	1410.00	1410.00	1393.38	1111	15.48	7	1000	90.01
NIACL	EQ	18-May-2021	151.20	152.00	153.40	151.55	153.00	152.85	152.58	356273	543.59	7040	168047	47.17
NIBL	BE	18-May-2021	21.95	21.00	22.55	20.90	21.95	21.20	21.29	3748	0.80	32	-	-
NIFTYBEES	EQ	18-May-2021	159.52	161.90	161.90	160.00	161.24	161.37	161.23	1913546	3085.15	15262	1311706	68.55
NIFTYEES	EQ	18-May-2021	18900.00	18708.11	19148.00	18708.11	18900.00	18900.00	18960.82	5	0.95	5	3	60.00
NIITLTD	EQ	18-May-2021	180.30	183.05	185.00	179.40	184.10	184.00	182.65	701925	1282.09	9797	395036	56.28
NILAINFRA	EQ	18-May-2021	5.00	4.95	5.05	4.90	4.95	4.95	4.97	153794	7.64	213	107148	69.67
NILASPACES	EQ	18-May-2021	1.55	1.60	1.60	1.50	1.55	1.50	1.51	1108338	16.72	223	979958	88.42
NILKAMAL	EQ	18-May-2021	2186.20	2204.50	2204.50	2145.60	2175.00	2155.15	2165.10	11124	240.85	1762	4164	37.43
NIPPOBATRY	EQ	18-May-2021	784.80	758.60	805.00	758.60	780.05	784.45	784.89	2676	21.00	328	1406	52.54
NIRAJ	EQ	18-May-2021	40.45	40.90	41.25	40.00	40.75	40.35	40.25	10644	4.28	97	7841	73.67
NITCO	EQ	18-May-2021	20.90	21.00	21.55	20.95	21.10	21.05	21.13	66273	14.01	570	42497	64.12
NITINFIRE	BZ	18-May-2021	0.65	0.65	0.65	0.60	0.60	0.60	0.64	54221	0.34	38	-	-
NITINSPIN	EQ	18-May-2021	112.35	114.90	123.60	114.00	118.40	119.15	118.68	1618748	1921.08	17353	913707	56.45
NITIRAJ	EQ	18-May-2021	41.35	43.25	43.40	39.50	43.40	43.40	42.55	8650	3.68	57	8572	99.10
NKIND	BE	18-May-2021	25.60	25.60	25.60	25.60	25.60	25.60	25.60	199	0.05	4	-	-
NLCINDIA	EQ	18-May-2021	62.00	63.00	63.45	60.85	61.60	61.20	61.75	5077924	3135.79	17747	2123734	41.82
NMDC	EQ	18-May-2021	186.60	192.00	194.55	185.00	188.50	187.60	190.29	28417099	54073.95	135538	5496892	19.34
NOCIL	EQ	18-May-2021	199.95	201.00	213.45	199.35	209.45	210.10	208.73	2659914	5552.16	31419	998324	37.53
NOIDATOLL	EQ	18-May-2021	6.05	6.25	6.35	6.00	6.20	6.10	6.16	64117	3.95	182	49800	77.67
NOVARTIND	EQ	18-May-2021	638.05	641.80	645.15	632.40	635.00	634.80	637.37	6752	43.04	520	3927	58.16
NPBET	EQ	18-May-2021	171.51	176.00	176.00	172.15	175.85	173.79	174.73	339	0.59	33	110	32.45
NRAIL	EQ	18-May-2021	232.35	238.00	239.00	233.95	237.00	236.80	236.43	21587	51.04	806	15769	73.05
NRBBEARING	EQ	18-May-2021	110.15	110.95	113.35	110.65	111.00	111.20	111.72	141173	157.72	2981	69801	49.44
NSIL	EQ	18-May-2021	1612.10	1678.80	1685.00	1625.00	1650.25	1635.20	1658.27	467	7.74	153	353	75.59
NTPC	EQ	18-May-2021	111.55	112.60	114.20	111.75	111.95	112.10	112.69	14892142	16781.45	60775	4087960	27.45
NTPC	N4	18-May-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	18	0.21	1	18	100.00
NTPC	N6	18-May-2021	1435.00	1464.77	1464.77	1464.77	1464.77	1464.77	1464.77	2	0.03	1	2	100.00
NTPC	N7	18-May-2021	13.68	13.65	13.70	13.58	13.65	13.65	13.65	25848	3.53	110	25240	97.65
NTPC	NC	18-May-2021	1235.11	1245.61	1245.61	1245.61	1245.61	1245.61	1245.61	82	1.02	1	82	100.00
NTPC	ND	18-May-2021	1342.00	1345.52	1345.52	1345.52	1345.52	1345.52	1345.52	23	0.31	1	23	100.00
NUCLEUS	EQ	18-May-2021	559.15	584.90	617.00	576.00	593.45	592.85	601.95	493064	2967.99	28674	133324	27.04
NURECA	EQ	18-May-2021	1530.45	1476.00	1606.95	1453.95	1606.95	1606.95	1515.35	99890	1513.69	5861	39258	39.30
NXTDIGITAL	EQ	18-May-2021	550.30	550.30	555.25	525.00	530.00	532.00	534.50	49936	266.91	915	43819	87.75
OAL	EQ	18-May-2021	784.05	799.80	799.80	779.65	781.00	780.65	782.41	26056	203.87	1255	18177	69.76
OBEROIRLTY	EQ	18-May-2021	532.10	547.00	553.00	536.15	551.95	547.30	541.25	839599	4544.30	15425	627058	74.69
OCCL	EQ	18-May-2021	930.55	939.90	951.00	932.25	943.90	940.40	938.39	7075	66.39	837	4757	67.24
OFSS	EQ	18-May-2021	3520.05	3544.00	3578.85	3495.85	3541.00	3542.55	3531.62	92059	3251.18	10804	55298	60.07
OIL	EQ	18-May-2021	131.70	133.20	135.50	131.65	134.20	134.20	133.71	1697907	2270.34	18910	638090	37.58
OLECTRA	EQ	18-May-2021	179.50	182.50	182.50	178.70	180.50	179.65	180.04	88292	158.96	2483	59075	66.91
OMAXAUTO	EQ	18-May-2021	41.00	41.65	43.10	40.80	42.40	42.70	41.95	57787	24.24	746	28333	49.03
OMAXE	EQ	18-May-2021	80.70	81.65	86.80	77.80	81.70	82.60	83.04	929851	772.15	6875	410006	44.09
OMINFRAL	EQ	18-May-2021	22.25	22.55	23.00	21.60	21.85	22.55	22.28	92135	20.53	389	69510	75.44
ONELIFECAP	EQ	18-May-2021	7.20	7.00	7.25	7.00	7.25	7.25	7.06	3220	0.23	11	3220	100.00
ONEPOINT	BE	18-May-2021	15.55	15.55	15.80	15.05	15.15	15.30	15.49	7362	1.14	31	-	-
ONGC	EQ	18-May-2021	114.25	115.00	117.50	114.30	116.00	116.10	115.88	29395737	34062.46	97839	10458855	35.58
ONMOBILE	EQ	18-May-2021	101.80	102.70	108.50	102.00	106.45	106.35	106.23	1570610	1668.43	16600	648201	41.27
ONWARDTEC	EQ	18-May-2021	125.00	126.00	126.85	120.10	120.20	120.50	123.27	56352	69.46	1623	35941	63.78
OPTIEMUS	EQ	18-May-2021	136.40	140.90	142.05	132.10	137.65	135.20	139.94	81820	114.50	512	65800	80.42
OPTOCIRCUI	BE	18-May-2021	4.50	4.60	4.60	4.30	4.50	4.35	4.40	573009	25.24	528	-	-
ORBTEXP	EQ	18-May-2021	63.90	64.90	70.00	64.30	69.00	69.15	67.74	82469	55.86	807	54856	66.52
ORCHPHARMA	EQ	18-May-2021	1437.40	1437.45	1509.25	1420.05	1462.05	1459.40	1480.17	8298	122.82	1249	4482	54.01
ORICONENT	EQ	18-May-2021	23.70	24.20	24.20	22.55	23.00	23.00	23.21	90037	20.90	404	64967	72.16
ORIENTABRA	EQ	18-May-2021	23.95	24.20	24.35	23.75	23.80	23.85	24.01	80035	19.21	577	63893	79.83
ORIENTALTL	EQ	18-May-2021	8.75	8.75	9.25	8.65	8.80	8.75	8.80	97881	8.61	404	72179	73.74
ORIENTBELL	EQ	18-May-2021	281.10	284.00	284.00	267.25	271.00	271.25	272.26	98710	268.75	3435	47358	47.98
ORIENTCEM	EQ	18-May-2021	121.65	130.00	132.40	125.10	126.00	125.95	127.28	7694317	9793.43	50013	3141628	40.83
ORIENTELEC	EQ	18-May-2021	283.25	286.00	288.30	281.30	283.90	284.05	285.82	294878	842.82	9158	172533	58.51
ORIENTHOT	EQ	18-May-2021	24.90	25.55	27.90	25.00	27.20	27.05	26.43	422161	111.56	1898	262507	62.18
ORIENTLTD	EQ	18-May-2021	82.15	83.95	83.95	80.25	80.25	80.70	81.41	1215	0.99	63	1072	88.23
ORIENTPPR	EQ	18-May-2021	26.30	26.40	27.50	26.35	26.70	26.80	26.97	1763744	475.62	4638	930596	52.76
ORIENTREF	EQ	18-May-2021	309.05	312.00	337.35	305.80	331.00	328.80	321.43	532297	1710.97	14322	207559	38.99
ORISSAMINE	EQ	18-May-2021	2595.60	2608.50	2640.05	2542.45	2545.95	2552.55	2590.78	11934	309.18	2254	5365	44.96
ORTEL	BZ	18-May-2021	1.00	0.95	1.05	0.95	1.00	1.00	1.01	22145	0.22	19	-	-
ORTINLAB	EQ	18-May-2021	30.15	30.00	30.95	29.70	29.70	29.90	30.04	18996	5.71	415	14576	76.73
OSIAHYPER	SM	18-May-2021	120.00	144.00	144.00	144.00	144.00	144.00	144.00	800	1.15	2	800	100.00
OSWALAGRO	EQ	18-May-2021	9.25	9.50	9.50	8.95	9.15	9.10	9.18	255992	23.50	802	175846	68.69
OSWALSEEDS	SM	18-May-2021	30.90	32.40	32.40	32.40	32.40	32.40	32.40	4000	1.30	1	4000	100.00
PAEL	BZ	18-May-2021	8.70	9.10	9.10	9.10	9.10	9.10	9.10	1393	0.13	11	-	-
PAGEIND	EQ	18-May-2021	28170.40	28420.00	29354.00	28270.00	29000.00	28922.65	29015.85	32810	9520.10	11329	11324	34.51
PAISALO	EQ	18-May-2021	597.15	608.95	617.55	595.00	605.00	601.40	604.05	16640	100.51	614	11244	67.57
PALASHSECU	EQ	18-May-2021	59.35	62.00	62.25	56.40	56.70	56.90	57.09	16308	9.31	222	12867	78.90
PALREDTEC	EQ	18-May-2021	143.30	144.00	148.85	139.00	141.75	140.00	142.29	12369	17.60	328	9119	73.72
PANACEABIO	EQ	18-May-2021	385.00	390.00	392.00	371.00	373.35	373.70	379.07	657450	2492.19	20509	352571	53.63
PANACHE	EQ	18-May-2021	56.55	57.00	57.00	55.55	55.75	56.20	56.39	11978	6.75	157	3812	31.83
PANAMAPET	EQ	18-May-2021	189.20	191.85	194.90	190.50	192.20	192.45	192.80	80183	154.59	2554	49204	61.36
PANSARI	SM	18-May-2021	49.25	51.50	51.50	51.00	51.10	51.10	51.11	42000	21.47	5	42000	100.00
PARACABLES	EQ	18-May-2021	9.65	9.80	10.45	9.50	10.05	10.05	10.05	569781	57.26	1025	330447	58.00
PARAGMILK	EQ	18-May-2021	146.75	147.95	149.05	143.00	143.20	143.60	145.33	426155	619.35	4961	175392	41.16
PARSVNATH	EQ	18-May-2021	8.90	9.15	9.20	8.70	8.90	8.85	8.94	110655	9.89	299	76033	68.71
PARTYCRUS	SM	18-May-2021	20.50	20.40	20.40	20.40	20.40	20.40	20.40	2000	0.41	1	2000	100.00
PATELENG	EQ	18-May-2021	13.90	14.10	15.70	14.10	15.40	15.25	15.24	4722954	719.84	6723	2163851	45.82
PATINTLOG	EQ	18-May-2021	24.80	25.70	27.85	24.30	26.55	26.70	26.37	984025	259.46	3859	377715	38.38
PATSPINLTD	EQ	18-May-2021	5.85	6.00	6.10	5.75	6.00	5.90	5.94	29133	1.73	86	13184	45.25
PAVNAIND	SM	18-May-2021	165.10	165.10	165.10	165.10	165.10	165.10	165.10	2400	3.96	3	2400	100.00
PCJEWELLER	EQ	18-May-2021	24.65	24.80	25.00	24.45	24.70	24.70	24.78	663070	164.30	2814	400204	60.36
PDMJEPAPER	EQ	18-May-2021	22.95	23.50	23.95	23.15	23.20	23.20	23.57	126793	29.88	553	73738	58.16
PDSMFL	EQ	18-May-2021	755.25	770.00	798.00	755.25	787.10	790.95	784.92	16806	131.91	1351	10746	63.94
PEARLPOLY	EQ	18-May-2021	14.95	15.50	16.40	14.30	15.00	15.30	15.72	104484	16.42	597	52915	50.64
PEL	EQ	18-May-2021	1652.95	1658.00	1704.00	1655.05	1691.00	1692.45	1690.90	972726	16447.85	30712	301069	30.95
PENIND	EQ	18-May-2021	21.00	21.30	21.45	20.50	20.60	20.60	20.87	1151329	240.28	2395	624229	54.22
PENINLAND	BE	18-May-2021	7.05	7.20	7.25	6.85	7.00	6.90	6.98	264967	18.50	266	-	-
PENTAGOLD	SM	18-May-2021	106.70	101.40	101.40	101.40	101.40	101.40	101.40	18000	18.25	1	18000	100.00
PERSISTENT	EQ	18-May-2021	2404.40	2417.00	2423.00	2311.55	2344.85	2331.40	2367.83	151385	3584.54	20147	59021	38.99
PETRONET	EQ	18-May-2021	242.50	244.10	245.25	242.10	243.55	243.15	243.63	1716260	4181.24	17480	744559	43.38
PFC	EQ	18-May-2021	115.60	116.55	118.25	116.00	116.60	116.40	117.06	4424148	5178.93	24167	1535961	34.72
PFC	N3	18-May-2021	1336.58	1337.05	1350.00	1337.05	1340.00	1340.00	1347.80	110	1.48	3	110	100.00
PFC	N4	18-May-2021	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	17	0.18	2	17	100.00
PFC	N5	18-May-2021	1252.50	1248.90	1252.50	1248.90	1252.50	1252.50	1250.35	200	2.50	5	200	100.00
PFC	N8	18-May-2021	1442.00	1443.00	1450.00	1443.00	1450.00	1450.00	1449.25	326	4.72	9	271	83.13
PFIZER	EQ	18-May-2021	5217.85	5233.85	5277.00	5195.05	5258.00	5250.50	5244.96	60009	3147.45	7325	10278	17.13
PFOCUS	BE	18-May-2021	62.55	63.15	63.50	61.00	62.00	61.45	62.10	12313	7.65	117	-	-
PFS	EQ	18-May-2021	19.05	19.20	19.90	19.10	19.15	19.25	19.49	1577325	307.42	3019	891056	56.49
PGEL	EQ	18-May-2021	316.80	315.00	315.00	308.35	315.00	314.15	313.42	64231	201.31	1096	37649	58.61
PGHH	EQ	18-May-2021	13431.45	13430.00	13449.00	13372.95	13385.00	13398.50	13402.07	1687	226.09	1038	974	57.74
PGHL	EQ	18-May-2021	5837.30	5859.70	5871.65	5809.00	5854.00	5848.75	5848.08	6628	387.61	2146	4541	68.51
PGIL	EQ	18-May-2021	181.20	186.00	195.05	182.85	194.00	194.20	189.19	13214	25.00	515	9724	73.59
PGINVIT	IV	18-May-2021	104.59	104.89	107.90	104.59	107.50	107.33	106.26	4077300	4332.41	5377	3902400	95.71
PHILIPCARB	EQ	18-May-2021	209.05	210.90	229.95	209.35	229.55	225.60	221.14	7772347	17187.68	73856	3164251	40.71
PHOENIXLTD	EQ	18-May-2021	714.25	716.00	726.00	708.20	717.95	719.95	717.79	240564	1726.73	13750	175803	73.08
PIDILITIND	EQ	18-May-2021	1891.10	1901.90	1914.00	1876.10	1892.40	1893.15	1892.36	521146	9861.94	30731	230807	44.29
PIGL	SM	18-May-2021	59.50	58.50	61.75	58.50	61.75	61.75	60.43	28000	16.92	5	24000	85.71
PIIND	EQ	18-May-2021	2700.40	2715.15	2770.00	2697.75	2747.10	2741.50	2745.03	364422	10003.49	20177	128217	35.18
PILANIINVS	EQ	18-May-2021	1687.35	1690.00	1690.00	1684.70	1690.00	1689.80	1688.89	4820	81.40	617	2188	45.39
PILITA	EQ	18-May-2021	12.95	13.40	13.95	12.70	12.75	12.85	13.09	416811	54.56	1125	215838	51.78
PIONDIST	EQ	18-May-2021	111.10	112.75	112.80	111.00	112.10	111.65	111.92	7719	8.64	100	6803	88.13
PIONEEREMB	EQ	18-May-2021	53.05	54.15	56.70	52.95	53.50	54.90	55.00	837971	460.92	7646	244605	29.19
PITTIENG	EQ	18-May-2021	68.50	68.60	70.00	67.35	67.50	68.10	68.43	193759	132.58	2516	40729	21.02
PKTEA	BE	18-May-2021	229.00	219.50	240.00	218.00	226.95	218.05	220.11	1397	3.07	32	-	-
PLASTIBLEN	EQ	18-May-2021	246.90	251.00	274.30	246.65	265.90	270.45	266.01	203410	541.09	5044	88079	43.30
PNB	EQ	18-May-2021	37.65	38.35	38.35	37.20	37.45	37.35	37.70	91471489	34483.65	106011	27192435	29.73
PNBGILTS	EQ	18-May-2021	59.70	62.50	63.50	60.15	60.45	60.55	61.41	1634193	1003.63	12385	812146	49.70
PNBHOUSING	EQ	18-May-2021	385.65	385.70	399.70	385.70	387.10	388.55	394.12	401366	1581.87	9850	100331	25.00
PNC	BE	18-May-2021	39.75	39.85	40.60	38.20	40.40	39.90	39.31	38734	15.23	357	-	-
PNCINFRA	EQ	18-May-2021	233.45	233.05	244.00	232.85	236.00	237.10	239.68	856671	2053.29	13620	383520	44.77
PODDARHOUS	EQ	18-May-2021	146.05	149.00	149.00	142.00	145.00	144.65	144.87	11500	16.66	336	10468	91.03
PODDARMENT	EQ	18-May-2021	227.45	227.00	243.30	224.10	237.00	237.75	236.75	44454	105.25	2116	25057	56.37
POKARNA	EQ	18-May-2021	265.60	270.00	285.95	265.05	272.70	271.00	276.43	337505	932.97	8922	168848	50.03
POLYCAB	EQ	18-May-2021	1674.20	1684.00	1698.00	1645.30	1673.00	1674.20	1664.04	351822	5854.45	24113	117460	33.39
POLYMED	EQ	18-May-2021	1001.95	1011.80	1035.00	1009.00	1012.50	1013.50	1019.05	81907	834.67	5601	44849	54.76
POLYPLEX	EQ	18-May-2021	1103.95	1113.10	1135.00	1112.00	1118.50	1115.45	1120.19	74372	833.11	4004	40491	54.44
PONNIERODE	EQ	18-May-2021	198.50	199.00	201.95	193.65	195.00	194.95	196.61	24908	48.97	1136	12810	51.43
POWERFUL	SZ	18-May-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	2000	0.06	1	2000	100.00
POWERGRID	EQ	18-May-2021	228.40	230.90	239.85	228.50	233.90	233.10	236.70	29747844	70413.71	151978	11375022	38.24
POWERINDIA	EQ	18-May-2021	1688.10	1682.00	1740.00	1682.00	1739.95	1728.15	1716.30	58738	1008.12	5512	48967	83.37
POWERMECH	EQ	18-May-2021	590.55	603.00	603.00	583.15	591.00	587.90	590.12	12877	75.99	1063	8337	64.74
PPAP	EQ	18-May-2021	194.30	195.50	203.20	195.50	200.10	200.35	199.84	36866	73.67	1586	18869	51.18
PPL	EQ	18-May-2021	137.45	142.00	142.05	136.00	137.00	136.60	138.94	316477	439.73	6179	172814	54.61
PRADIP	BE	18-May-2021	0.85	0.85	0.90	0.85	0.90	0.90	0.89	7080	0.06	7	-	-
PRAENG	EQ	18-May-2021	9.10	9.15	9.80	9.15	9.60	9.50	9.50	110864	10.53	222	98349	88.71
PRAJIND	EQ	18-May-2021	329.70	333.50	371.65	330.00	368.75	364.15	353.19	9213035	32539.32	104254	2838313	30.81
PRAKASH	EQ	18-May-2021	93.35	94.85	95.40	91.15	91.50	92.00	93.53	1747166	1634.18	11457	975783	55.85
PRAKASHSTL	EQ	18-May-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	224237	2.35	166	224237	100.00
PRAXIS	EQ	18-May-2021	36.65	37.60	37.65	36.00	37.00	36.55	36.20	12623	4.57	100	11680	92.53
PRECAM	EQ	18-May-2021	45.70	45.90	47.00	45.20	45.55	45.85	46.21	273179	126.25	2084	156049	57.12
PRECOT	EQ	18-May-2021	142.15	149.25	149.25	149.25	149.25	149.25	149.25	12180	18.18	63	12180	100.00
PRECWIRE	EQ	18-May-2021	204.80	204.95	207.85	203.70	205.50	205.55	205.43	21288	43.73	1010	10600	49.79
PREMEXPLN	EQ	18-May-2021	150.55	153.60	153.60	145.55	147.60	147.55	149.58	12953	19.37	409	7561	58.37
PREMIER	EQ	18-May-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	4503	0.14	7	4503	100.00
PREMIERPOL	EQ	18-May-2021	43.30	44.80	48.80	43.10	48.10	47.80	46.68	103377	48.25	1031	62551	60.51
PRESSMN	EQ	18-May-2021	25.50	26.05	26.05	25.25	25.90	25.70	25.62	24414	6.25	505	15569	63.77
PRESTIGE	EQ	18-May-2021	270.70	274.00	274.00	268.65	269.55	269.45	270.75	561356	1519.85	23686	327805	58.40
PRICOLLTD	EQ	18-May-2021	79.85	81.85	85.60	80.20	85.40	84.60	83.67	2402510	2010.23	16610	979244	40.76
PRIMESECU	EQ	18-May-2021	40.75	41.45	41.45	40.00	40.50	40.05	40.38	9284	3.75	148	8187	88.18
PRINCEPIPE	EQ	18-May-2021	617.05	625.60	655.00	621.00	633.00	633.30	635.54	1030058	6546.46	39171	422149	40.98
PRIVISCL	EQ	18-May-2021	1073.05	1087.00	1100.00	1064.55	1073.00	1071.65	1081.73	20139	217.85	2212	12635	62.74
PROLIFE	SM	18-May-2021	51.20	53.75	53.75	53.75	53.75	53.75	53.75	3000	1.61	1	3000	100.00
PROZONINTU	EQ	18-May-2021	19.70	20.25	20.25	19.50	19.65	19.65	19.85	185430	36.80	1091	124169	66.96
PRSMJOHNSN	EQ	18-May-2021	140.30	144.90	146.75	141.00	145.00	144.10	143.74	1556713	2237.61	18009	816752	52.47
PSB	EQ	18-May-2021	21.50	22.45	22.50	20.50	20.70	20.65	21.26	2495704	530.53	3969	1767974	70.84
PSPPROJECT	EQ	18-May-2021	400.05	402.05	404.60	399.85	400.00	400.85	402.02	47617	191.43	3375	32706	68.69
PSUBNKBEES	EQ	18-May-2021	24.95	25.21	25.69	24.50	24.70	24.55	24.92	1178993	293.77	4461	626630	53.15
PTC	EQ	18-May-2021	97.30	98.20	101.10	96.00	97.50	97.65	99.10	5768639	5716.63	32162	1593762	27.63
PTL	EQ	18-May-2021	42.45	42.95	42.95	42.00	42.35	42.15	42.54	153930	65.48	1078	93717	60.88
PUNJABCHEM	EQ	18-May-2021	1164.25	1186.65	1197.00	1150.10	1150.10	1164.80	1180.00	61326	723.65	2054	39493	64.40
PUNJLLOYD	BZ	18-May-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	183680	3.03	129	-	-
PURVA	EQ	18-May-2021	80.30	81.10	83.25	78.55	79.60	80.00	80.77	197939	159.88	1729	114781	57.99
PVR	EQ	18-May-2021	1157.05	1181.40	1230.00	1172.95	1198.15	1194.45	1206.69	2227408	26877.89	74101	432426	19.41
QGOLDHALF	EQ	18-May-2021	2077.00	2095.00	2098.00	2088.85	2090.00	2091.00	2091.55	373	7.80	86	284	76.14
QNIFTY	EQ	18-May-2021	1542.00	1546.00	1567.00	1546.00	1567.00	1567.00	1566.72	538	8.43	14	506	94.05
QUESS	EQ	18-May-2021	630.75	636.95	646.00	626.45	633.20	635.10	639.36	222993	1425.72	13696	180425	80.91
QUICKHEAL	EQ	18-May-2021	227.50	234.00	237.70	215.65	218.70	217.80	226.22	4061672	9188.47	85011	1047830	25.80
RADAAN	EQ	18-May-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	13351	0.14	31	13351	100.00
RADICO	EQ	18-May-2021	543.90	545.10	567.00	545.10	557.00	555.45	556.00	250898	1394.98	8640	92151	36.73
RADIOCITY	EQ	18-May-2021	24.50	24.60	24.80	24.00	24.00	24.10	24.23	512642	124.23	1083	359102	70.05
RAILTEL	EQ	18-May-2021	128.05	129.25	131.10	128.20	129.60	129.65	129.69	3285205	4260.65	34336	1355369	41.26
RAIN	EQ	18-May-2021	167.75	169.50	179.00	169.00	176.40	176.70	174.94	7916868	13849.42	64166	2868720	36.24
RAJESHEXPO	EQ	18-May-2021	513.75	514.80	521.00	512.80	515.85	516.30	518.13	214900	1113.46	7609	128297	59.70
RAJMET	EQ	18-May-2021	96.45	97.00	97.00	96.20	96.80	96.75	96.50	7041	6.79	83	3835	54.47
RAJRATAN	EQ	18-May-2021	1040.15	1053.90	1056.85	1003.00	1040.00	1028.70	1028.37	11382	117.05	1904	6078	53.40
RAJRAYON	BZ	18-May-2021	0.25	0.20	0.25	0.20	0.25	0.20	0.21	1165900	2.43	85	-	-
RAJSREESUG	EQ	18-May-2021	23.85	24.05	24.25	23.10	23.35	23.40	23.50	56761	13.34	694	26967	47.51
RAJTV	EQ	18-May-2021	35.10	35.00	35.55	34.35	34.40	34.45	34.68	5602	1.94	94	5067	90.45
RALLIS	EQ	18-May-2021	309.95	310.95	319.00	310.95	315.00	315.00	315.26	813036	2563.17	18648	345671	42.52
RAMANEWS	EQ	18-May-2021	16.20	16.90	16.90	16.10	16.40	16.40	16.41	57873	9.50	405	32449	56.07
RAMASTEEL	EQ	18-May-2021	74.25	73.85	77.50	71.55	76.90	76.25	75.99	58203	44.23	919	27665	47.53
RAMCOCEM	EQ	18-May-2021	950.05	956.90	982.00	953.00	970.40	965.15	967.87	679240	6574.17	16840	233700	34.41
RAMCOIND	EQ	18-May-2021	278.25	284.00	286.50	279.00	280.00	280.30	282.75	109610	309.92	4819	64558	58.90
RAMCOSYS	EQ	18-May-2021	525.90	528.20	564.00	528.00	560.10	559.15	551.24	256865	1415.95	10880	114712	44.66
RAMKY	EQ	18-May-2021	74.85	76.35	78.55	72.90	74.50	74.25	76.03	125229	95.21	1118	74804	59.73
RAMSARUP	BZ	18-May-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.84	17220	0.14	20	-	-
RANASUG	EQ	18-May-2021	16.85	17.10	17.25	16.20	16.40	16.40	16.60	1475901	245.03	3204	890789	60.36
RANEENGINE	EQ	18-May-2021	321.60	326.70	328.85	301.15	306.25	305.20	310.10	67672	209.85	2452	25917	38.30
RANEHOLDIN	EQ	18-May-2021	597.85	604.95	605.00	587.10	588.00	590.85	596.28	37792	225.35	2665	18164	48.06
RATNAMANI	EQ	18-May-2021	1907.55	1900.00	1937.00	1891.35	1935.75	1922.85	1920.30	13448	258.24	2116	8156	60.65
RAYMOND	EQ	18-May-2021	357.10	360.00	364.45	355.35	359.95	361.05	360.06	705664	2540.84	11872	215609	30.55
RBL	EQ	18-May-2021	887.45	896.50	920.00	877.85	882.20	886.80	899.10	51271	460.98	5838	15540	30.31
RBLBANK	EQ	18-May-2021	197.00	201.00	202.95	198.30	199.00	199.20	200.49	19675919	39447.31	93837	8060276	40.97
RCF	EQ	18-May-2021	82.50	83.50	84.70	82.00	82.70	82.50	83.46	6622967	5527.67	25571	1417374	21.40
RCOM	EQ	18-May-2021	1.75	1.75	1.80	1.70	1.75	1.70	1.75	13974965	244.12	5830	5566663	39.83
RECLTD	EQ	18-May-2021	141.55	142.90	144.35	141.15	142.30	142.25	142.64	3225308	4600.62	19710	1111531	34.46
RECLTD	N6	18-May-2021	1289.00	1340.00	1340.00	1275.00	1283.10	1283.10	1281.59	96	1.23	4	57	59.38
RECLTD	N8	18-May-2021	1144.00	1109.54	1144.09	1109.54	1144.09	1144.09	1126.82	100	1.13	2	50	50.00
RECLTD	N9	18-May-2021	1289.50	1300.00	1300.00	1289.00	1290.10	1290.10	1291.74	738	9.53	17	579	78.46
RECLTD	NE	18-May-2021	1129.21	1129.82	1129.82	1129.82	1129.82	1129.82	1129.82	35	0.40	1	35	100.00
RECLTD	NF	18-May-2021	1320.00	1301.11	1301.11	1301.11	1301.11	1301.11	1301.11	150	1.95	1	150	100.00
RECLTD	NI	18-May-2021	1250.05	1256.10	1256.10	1256.01	1256.01	1256.01	1256.07	359	4.51	2	359	100.00
REDINGTON	EQ	18-May-2021	185.80	187.00	189.60	185.30	187.20	188.10	187.48	239879	449.73	7420	130818	54.53
REFEX	EQ	18-May-2021	133.10	135.00	137.00	133.00	134.50	134.00	134.61	107640	144.89	1841	61321	56.97
RELAXO	EQ	18-May-2021	909.50	920.00	922.00	900.00	917.00	917.85	909.34	171986	1563.94	10269	77027	44.79
RELCAPITAL	EQ	18-May-2021	11.15	11.25	11.70	11.05	11.45	11.45	11.47	3849020	441.50	4257	1271902	33.04
RELIABLE	SM	18-May-2021	26.80	26.50	26.65	26.45	26.60	26.60	26.57	33600	8.93	14	33600	100.00
RELIANCE	EQ	18-May-2021	1960.35	1981.00	2002.60	1972.50	1986.00	1987.95	1987.92	5567958	110686.82	184906	1952871	35.07
RELIGARE	EQ	18-May-2021	92.95	93.40	95.70	92.30	95.00	94.60	93.84	863739	810.52	8964	478856	55.44
RELINFRA	EQ	18-May-2021	50.40	50.80	54.40	49.00	51.60	51.65	51.98	11016406	5726.81	29450	3879627	35.22
REMSONSIND	EQ	18-May-2021	162.20	163.15	164.95	159.75	160.00	162.40	160.73	13658	21.95	321	3181	23.29
RENUKA	EQ	18-May-2021	15.45	16.20	16.20	15.45	16.20	16.20	16.09	20823930	3350.75	9897	9255121	44.44
REPCOHOME	EQ	18-May-2021	335.30	338.10	341.00	334.00	340.00	339.35	337.81	97890	330.68	1908	78561	80.25
REPL	EQ	18-May-2021	198.55	201.00	205.00	198.00	200.15	199.70	202.28	10620	21.48	204	7815	73.59
REPRO	EQ	18-May-2021	349.60	352.00	355.45	347.15	353.00	352.80	351.22	5195	18.25	297	3564	68.60
RESPONIND	EQ	18-May-2021	157.25	158.05	164.00	156.55	157.00	157.40	159.13	24834	39.52	529	4908	19.76
REVATHI	EQ	18-May-2021	587.30	570.00	584.45	570.00	578.00	575.20	575.98	7073	40.74	538	3324	47.00
RGL	EQ	18-May-2021	477.25	479.90	497.80	465.00	479.00	482.00	484.85	46371	224.83	2705	13941	30.06
RHFL	EQ	18-May-2021	2.70	2.60	2.75	2.60	2.65	2.65	2.66	3096911	82.38	1124	1724949	55.70
RHFL	N4	18-May-2021	165.01	151.14	151.14	151.14	151.14	151.14	151.14	2	0.00	2	2	100.00
RHFL	N8	18-May-2021	145.00	145.20	145.20	145.20	145.20	145.20	145.20	5	0.01	1	5	100.00
RICOAUTO	EQ	18-May-2021	39.90	40.50	40.75	39.75	39.85	39.90	40.24	385987	155.33	1921	198621	51.46
RIIL	EQ	18-May-2021	393.25	396.00	411.50	393.30	405.00	401.65	404.04	404364	1633.81	11564	98938	24.47
RITES	EQ	18-May-2021	247.80	251.10	251.80	247.60	249.80	248.30	249.47	340940	850.54	7070	195008	57.20
RKDL	EQ	18-May-2021	9.25	9.25	9.45	8.95	9.05	9.10	9.19	15325	1.41	112	12919	84.30
RKEC	EQ	18-May-2021	61.65	64.20	64.20	60.05	61.95	61.55	61.83	16832	10.41	256	10861	64.53
RKFORGE	EQ	18-May-2021	651.50	649.95	654.90	629.00	632.10	634.20	642.42	211877	1361.15	8581	120025	56.65
RMCL	BE	18-May-2021	2.25	2.25	2.25	2.15	2.25	2.20	2.21	35226	0.78	56	-	-
RMDRIP	SM	18-May-2021	16.85	16.85	16.90	16.10	16.90	16.90	16.62	6000	1.00	3	4000	66.67
RML	EQ	18-May-2021	404.60	415.00	418.00	376.20	377.75	378.55	391.60	170031	665.85	9078	80584	47.39
RNAVAL	BZ	18-May-2021	2.90	2.95	2.95	2.85	2.90	2.85	2.90	572391	16.62	493	-	-
ROHITFERRO	EQ	18-May-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1301	0.03	4	1301	100.00
ROHLTD	EQ	18-May-2021	62.50	63.40	67.50	63.10	65.80	66.45	65.56	134212	87.99	1525	63536	47.34
ROLLT	EQ	18-May-2021	3.20	3.30	3.30	3.05	3.15	3.10	3.10	55149	1.71	86	42487	77.04
ROLTA	EQ	18-May-2021	5.05	5.15	5.15	4.90	5.00	4.95	5.01	908298	45.54	1508	513074	56.49
ROML	EQ	18-May-2021	92.50	90.40	93.45	90.00	91.40	91.45	91.11	6532	5.95	140	3662	56.06
ROSSARI	EQ	18-May-2021	1220.60	1235.00	1251.45	1180.00	1196.00	1193.75	1213.99	195710	2375.89	11512	95480	48.79
ROSSELLIND	EQ	18-May-2021	122.15	125.50	126.00	120.15	121.00	121.15	123.35	210873	260.12	4304	131606	62.41
ROUTE	EQ	18-May-2021	1536.65	1564.00	1599.00	1528.05	1556.00	1549.10	1560.39	543114	8474.68	31450	172769	31.81
RPGLIFE	EQ	18-May-2021	435.10	439.95	444.00	437.10	440.00	439.90	440.92	26813	118.22	1184	14701	54.83
RPOWER	EQ	18-May-2021	6.60	6.60	6.90	6.45	6.90	6.90	6.76	58872151	3977.33	19667	28547128	48.49
RPPINFRA	EQ	18-May-2021	61.95	62.10	63.05	61.55	62.00	61.95	62.19	19627	12.21	539	14276	72.74
RPPL	SM	18-May-2021	114.30	120.00	120.00	110.00	112.00	112.25	114.57	22000	25.21	22	14000	63.64
RPSGVENT	EQ	18-May-2021	384.90	393.75	399.70	385.00	390.00	390.30	392.42	55528	217.90	1744	33819	60.90
RSSOFTWARE	EQ	18-May-2021	29.25	29.25	30.00	28.60	28.60	28.80	29.51	103328	30.49	921	69951	67.70
RSWM	EQ	18-May-2021	224.65	225.05	246.00	225.05	238.00	239.80	238.56	211184	503.79	2169	154471	73.15
RSYSTEMS	EQ	18-May-2021	128.80	129.95	132.45	129.00	131.00	130.70	130.50	34657	45.23	658	23692	68.36
RTNINDIA	EQ	18-May-2021	14.85	15.55	15.55	15.40	15.55	15.55	15.55	1174101	182.51	1059	781866	66.59
RTNPOWER	EQ	18-May-2021	3.10	3.10	3.20	3.00	3.10	3.10	3.07	8675206	266.50	7620	4776005	55.05
RUBYMILLS	EQ	18-May-2021	195.50	193.55	203.00	193.55	196.00	196.15	197.15	14157	27.91	851	7381	52.14
RUCHI	EQ	18-May-2021	778.40	784.00	820.00	770.15	811.10	810.85	802.51	203676	1634.53	12796	87180	42.80
RUCHINFRA	BE	18-May-2021	6.90	6.85	7.20	6.85	7.20	7.20	7.13	248834	17.74	415	-	-
RUCHIRA	EQ	18-May-2021	63.70	64.00	66.35	62.85	63.60	63.70	64.15	60698	38.94	996	30422	50.12
RUPA	EQ	18-May-2021	306.70	308.25	313.00	307.55	309.95	309.60	310.40	54161	168.12	1792	32292	59.62
RUSHIL	EQ	18-May-2021	242.95	238.10	255.05	235.60	241.55	242.40	246.95	520072	1284.33	4502	264509	50.86
RVHL	EQ	18-May-2021	16.95	17.35	17.35	16.60	16.90	17.00	16.95	105482	17.88	873	88146	83.56
RVNL	EQ	18-May-2021	29.30	29.30	29.70	29.25	29.30	29.30	29.42	2670874	785.82	7684	1149414	43.04
S&SPOWER	EQ	18-May-2021	20.00	19.95	21.00	19.35	20.25	19.75	19.72	5892	1.16	47	4346	73.76
SABEVENTS	BE	18-May-2021	1.60	1.60	1.65	1.60	1.65	1.65	1.61	12479	0.20	15	-	-
SABTN	BE	18-May-2021	1.75	1.75	1.75	1.75	1.75	1.75	1.75	1385	0.02	6	-	-
SADBHAV	EQ	18-May-2021	64.25	66.00	66.60	64.65	65.65	65.30	65.54	363646	238.33	3337	186554	51.30
SADBHIN	EQ	18-May-2021	21.30	21.40	22.15	21.25	21.30	21.40	21.72	470340	102.15	2191	281914	59.94
SAFARI	EQ	18-May-2021	588.70	596.60	598.95	578.00	579.50	580.35	586.61	7024	41.20	646	4381	62.37
SAGARDEEP	EQ	18-May-2021	47.25	48.00	49.35	47.25	48.75	48.95	48.55	21936	10.65	303	11961	54.53
SAGCEM	EQ	18-May-2021	785.20	800.00	828.40	791.95	809.00	810.60	813.76	68301	555.81	4048	30176	44.18
SAIL	EQ	18-May-2021	130.55	134.50	136.20	130.40	131.55	131.95	133.47	66676999	88995.18	183910	16341102	24.51
SAKAR	EQ	18-May-2021	146.10	149.90	152.30	142.15	143.10	145.40	147.21	65667	96.67	872	40706	61.99
SAKHTISUG	EQ	18-May-2021	14.15	14.35	14.40	13.65	13.65	13.70	13.78	867537	119.58	1722	613900	70.76
SAKSOFT	EQ	18-May-2021	499.65	499.00	508.00	489.25	492.00	491.15	493.69	39405	194.54	2602	23923	60.71
SAKUMA	EQ	18-May-2021	6.10	6.30	6.30	6.00	6.15	6.10	6.14	366200	22.48	519	256393	70.01
SALASAR	EQ	18-May-2021	531.25	539.90	539.90	528.05	528.10	530.85	532.08	51834	275.80	1628	19634	37.88
SALONA	EQ	18-May-2021	109.30	111.80	113.15	107.00	109.00	109.25	110.30	6050	6.67	164	4142	68.46
SALSTEEL	BE	18-May-2021	4.65	4.75	4.75	4.55	4.65	4.65	4.62	71533	3.31	137	-	-
SALZERELEC	EQ	18-May-2021	129.30	130.20	135.75	130.10	131.65	131.40	133.01	189929	252.62	4029	92127	48.51
SAMBHAAV	EQ	18-May-2021	2.85	2.95	2.95	2.75	2.80	2.75	2.88	204791	5.89	276	150970	73.72
SANCO	EQ	18-May-2021	8.50	8.60	8.70	8.25	8.70	8.65	8.57	41667	3.57	138	32401	77.76
SANDESH	EQ	18-May-2021	722.40	722.65	754.85	721.00	751.65	747.50	741.35	4879	36.17	536	3011	61.71
SANDHAR	EQ	18-May-2021	210.60	214.00	214.65	208.10	210.00	209.15	211.34	23478	49.62	1483	12028	51.23
SANGAMIND	BE	18-May-2021	97.45	95.90	100.00	95.90	99.40	99.55	98.42	29805	29.34	191	-	-
SANGHIIND	EQ	18-May-2021	47.15	47.75	49.70	47.25	48.40	48.45	48.64	2373434	1154.38	6760	1104867	46.55
SANGHVIMOV	EQ	18-May-2021	162.80	165.95	168.20	162.00	164.05	164.70	165.06	159225	262.82	2394	104852	65.85
SANGINITA	EQ	18-May-2021	23.60	24.30	24.30	23.45	23.65	23.60	23.78	28096	6.68	114	26801	95.39
SANOFI	EQ	18-May-2021	7719.10	7769.00	7780.00	7700.70	7730.00	7746.40	7724.57	35496	2741.91	2596	32059	90.32
SANWARIA	BZ	18-May-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.66	1874779	12.43	336	-	-
SARDAEN	EQ	18-May-2021	543.30	552.35	562.40	528.00	528.75	529.40	538.45	105668	568.97	4725	66752	63.17
SAREGAMA	EQ	18-May-2021	2178.85	2270.00	2396.70	2265.00	2375.00	2384.35	2350.09	136603	3210.29	14320	70135	51.34
SARLAPOLY	EQ	18-May-2021	34.90	35.50	35.75	34.15	34.35	34.25	34.86	356366	124.22	2283	230686	64.73
SARVESHWAR	SM	18-May-2021	29.30	27.85	27.85	27.85	27.85	27.85	27.85	3200	0.89	2	1600	50.00
SASKEN	EQ	18-May-2021	928.35	963.95	963.95	934.95	948.30	947.50	948.59	16547	156.96	1998	7302	44.13
SASTASUNDR	EQ	18-May-2021	197.15	199.00	200.20	190.00	191.30	191.15	193.44	67586	130.74	1868	45466	67.27
SATIA	EQ	18-May-2021	83.50	84.95	85.05	82.10	82.50	82.95	83.70	59442	49.75	868	26228	44.12
SATIN	EQ	18-May-2021	84.35	84.95	86.40	83.60	84.20	84.05	84.94	117358	99.69	1108	73642	62.75
SATINPP1	E1	18-May-2021	58.90	59.00	61.80	59.00	60.90	59.15	60.80	8900	5.41	64	8389	94.26
SBICARD	EQ	18-May-2021	980.35	989.00	1009.00	988.30	992.30	992.05	997.26	2540162	25331.91	105044	1405108	55.32
SBIETFIT	EQ	18-May-2021	259.36	260.10	263.00	259.85	260.12	260.49	260.58	18118	47.21	104	17385	95.95
SBIETFPB	EQ	18-May-2021	176.13	184.00	184.00	177.10	179.88	179.79	179.21	2822	5.06	89	2621	92.88
SBIETFQLTY	EQ	18-May-2021	127.96	129.00	129.99	127.80	129.70	128.77	128.96	3328	4.29	92	2776	83.41
SBILIFE	EQ	18-May-2021	963.65	965.90	976.00	964.20	967.10	968.45	968.72	1342840	13008.35	41013	584447	43.52
SBIN	EQ	18-May-2021	383.10	390.00	392.55	380.05	382.95	382.25	385.07	70917710	273082.36	483711	14714918	20.75
SCAPDVR	EQ	18-May-2021	2.15	2.25	2.25	2.15	2.25	2.25	2.22	31924	0.71	78	25029	78.40
SCHAEFFLER	EQ	18-May-2021	4969.95	4991.50	5010.05	4905.25	5000.00	5009.05	4991.80	23041	1150.16	5993	18150	78.77
SCHAND	EQ	18-May-2021	92.45	93.95	93.95	92.10	92.50	92.80	92.77	29286	27.17	551	18456	63.02
SCHNEIDER	EQ	18-May-2021	97.75	98.20	110.65	98.20	106.75	107.00	107.36	6805196	7306.21	55627	1319098	19.38
SCI	EQ	18-May-2021	110.60	111.25	114.20	111.00	112.20	112.20	112.35	2704741	3038.79	14026	969601	35.85
SDBL	EQ	18-May-2021	39.90	40.00	41.00	36.85	39.30	39.25	39.40	1902954	749.73	6625	1252202	65.80
SEAMECLTD	EQ	18-May-2021	394.15	395.30	403.00	342.90	400.00	395.25	389.79	14998	58.46	762	8342	55.62
SECL	SM	18-May-2021	15.20	15.95	15.95	15.95	15.95	15.95	15.95	6000	0.96	2	3000	50.00
SECURCRED	SM	18-May-2021	15.20	15.90	15.90	15.90	15.90	15.90	15.90	1800	0.29	3	1800	100.00
SECURKLOUD	EQ	18-May-2021	82.50	84.50	84.50	81.60	82.90	82.55	82.71	30115	24.91	538	21692	72.03
SELAN	EQ	18-May-2021	134.20	136.00	148.60	135.60	143.90	144.05	144.48	867228	1253.01	10759	227359	26.22
SEPOWER	EQ	18-May-2021	5.15	5.40	5.40	5.40	5.40	5.40	5.40	29048	1.57	52	23662	81.46
SEQUENT	EQ	18-May-2021	268.25	271.00	282.00	270.25	274.55	276.30	276.75	810198	2242.23	18026	355249	43.85
SESHAPAPER	EQ	18-May-2021	154.75	155.55	156.00	154.00	154.00	155.00	155.43	27371	42.54	525	18515	67.64
SETCO	EQ	18-May-2021	18.35	18.00	18.70	17.45	17.50	17.55	17.79	639037	113.70	1357	371593	58.15
SETF10GILT	EQ	18-May-2021	205.85	205.85	207.00	203.80	206.99	206.99	206.47	181	0.37	18	166	91.71
SETFGOLD	EQ	18-May-2021	4285.30	4330.00	4330.00	4302.70	4311.00	4311.10	4311.79	27931	1204.33	1813	21697	77.68
SETFNIF50	EQ	18-May-2021	150.84	152.18	153.00	151.98	152.60	152.64	152.58	200366	305.72	1590	149741	74.73
SETFNIFBK	EQ	18-May-2021	332.60	333.00	339.30	333.00	337.37	337.42	337.70	83998	283.66	1029	46144	54.93
SETFNN50	EQ	18-May-2021	374.63	379.99	379.99	375.01	379.48	378.63	378.53	7839	29.67	348	5768	73.58
SETUINFRA	EQ	18-May-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	148981	1.27	51	148981	100.00
SEYAIND	EQ	18-May-2021	54.70	53.70	56.25	53.70	55.00	55.35	55.32	16849	9.32	453	11490	68.19
SFHL-RE	BE	18-May-2021	14.05	14.05	14.35	13.55	13.80	13.60	13.72	206148	28.29	540	-	-
SFL	EQ	18-May-2021	2015.35	2049.00	2049.00	2003.70	2020.00	2025.45	2019.62	11366	229.55	1292	6968	61.31
SGBAPR28I	GB	18-May-2021	4749.87	4780.00	4796.00	4772.00	4780.00	4785.76	4786.66	680	32.55	63	626	92.06
SGBAUG24	GB	18-May-2021	4875.30	4871.10	4892.00	4871.10	4880.00	4882.66	4884.44	184	8.99	21	97	52.72
SGBAUG27	GB	18-May-2021	4776.02	4920.00	4920.00	4784.00	4786.03	4786.03	4804.01	12	0.58	7	7	58.33
SGBAUG28V	GB	18-May-2021	4825.67	4831.00	4841.00	4803.10	4805.50	4810.12	4817.32	3994	192.40	401	3638	91.09
SGBDC27VII	GB	18-May-2021	4805.00	4766.00	4850.00	4766.00	4799.00	4799.00	4785.84	24	1.15	7	18	75.00
SGBDEC25	GB	18-May-2021	4751.00	5088.00	5088.00	4764.00	4998.00	4998.00	4969.86	7	0.35	4	3	42.86
SGBDEC26	GB	18-May-2021	4830.00	4830.00	4830.00	4800.00	4810.00	4810.00	4818.75	12	0.58	9	12	100.00
SGBFEB24	GB	18-May-2021	4860.00	4811.00	4840.00	4811.00	4815.00	4815.00	4824.75	56	2.70	14	41	73.21
SGBFEB28IX	GB	18-May-2021	4800.00	4941.00	4941.00	4745.00	4800.00	4800.00	4887.89	9	0.44	3	8	88.89
SGBFEB29XI	GB	18-May-2021	4801.00	4800.00	4800.00	4766.00	4785.00	4785.00	4778.89	74	3.54	26	60	81.08
SGBJ28VIII	GB	18-May-2021	4870.00	4758.00	4872.00	4758.00	4762.80	4762.80	4786.19	15	0.72	7	8	53.33
SGBJAN26	GB	18-May-2021	4839.90	4830.00	4830.00	4800.00	4800.00	4800.00	4805.00	6	0.29	2	6	100.00
SGBJAN27	GB	18-May-2021	4800.00	4741.16	4741.16	4741.16	4741.16	4741.16	4741.16	2	0.09	2	2	100.00
SGBJAN29IX	GB	18-May-2021	4790.76	4795.00	4810.00	4785.00	4785.00	4785.00	4791.76	78	3.74	32	75	96.15
SGBJAN29X	GB	18-May-2021	4800.00	4798.00	4821.00	4781.00	4782.00	4782.40	4794.59	24	1.15	13	20	83.33
SGBJUL25	GB	18-May-2021	4759.41	4755.01	4820.00	4755.01	4781.00	4781.00	4813.30	23	1.11	4	21	91.30
SGBJUL27	GB	18-May-2021	4778.20	4778.20	4849.99	4755.05	4755.05	4755.05	4833.09	31	1.50	5	31	100.00
SGBJUL28IV	GB	18-May-2021	4795.00	4794.00	4794.00	4760.03	4785.00	4784.74	4778.46	571	27.29	62	425	74.43
SGBJUN27	GB	18-May-2021	4775.78	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	21	1.00	2	21	100.00
SGBJUN28	GB	18-May-2021	4796.26	4804.05	4834.00	4774.00	4808.99	4808.99	4793.82	315	15.10	49	239	75.87
SGBMAR24	GB	18-May-2021	4850.00	4806.00	4865.00	4805.00	4806.90	4807.67	4807.30	67	3.22	13	42	62.69
SGBMAR25	GB	18-May-2021	4777.00	4889.90	4889.90	4756.10	4770.01	4770.01	4796.38	8	0.38	5	6	75.00
SGBMAR28X	GB	18-May-2021	4741.45	4762.05	4839.90	4755.06	4770.10	4770.22	4784.54	142	6.79	28	89	62.68
SGBMAY25	GB	18-May-2021	4815.20	4812.90	4812.90	4761.00	4791.00	4791.00	4779.71	8	0.38	7	5	62.50
SGBMAY26	GB	18-May-2021	4800.90	4800.90	4800.90	4775.00	4775.00	4775.00	4796.18	26	1.25	8	26	100.00
SGBMAY28	GB	18-May-2021	4794.95	4824.99	4824.99	4770.00	4771.00	4778.33	4779.50	149	7.12	26	122	81.88
SGBMR29XII	GB	18-May-2021	4758.14	4758.14	4800.00	4750.00	4750.00	4750.73	4756.52	947	45.04	113	893	94.30
SGBN28VIII	GB	18-May-2021	4806.62	4820.05	4820.05	4770.00	4800.00	4794.31	4783.85	324	15.50	83	300	92.59
SGBNOV23	GB	18-May-2021	4870.00	4870.00	4870.00	4840.00	4840.00	4840.00	4854.56	90	4.37	20	83	92.22
SGBNOV24	GB	18-May-2021	4829.41	4825.00	4825.00	4775.00	4780.00	4780.00	4780.64	736	35.19	38	733	99.59
SGBNOV258	GB	18-May-2021	4774.74	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBNOV26	GB	18-May-2021	4739.11	4750.00	4789.99	4750.00	4755.76	4755.76	4771.05	62	2.96	11	60	96.77
SGBOC28VII	GB	18-May-2021	4801.55	4800.00	4810.00	4781.00	4805.00	4797.52	4798.22	91	4.37	32	85	93.41
SGBOCT25	GB	18-May-2021	4764.11	4764.00	4793.99	4751.30	4764.00	4764.00	4762.17	109	5.19	17	105	96.33
SGBOCT25IV	GB	18-May-2021	4817.00	4755.01	4760.00	4755.01	4760.00	4760.00	4759.17	12	0.57	3	12	100.00
SGBOCT25V	GB	18-May-2021	4845.00	4757.00	4758.01	4757.00	4758.01	4758.01	4757.51	2	0.10	2	1	50.00
SGBOCT27	GB	18-May-2021	4900.00	4850.00	5060.00	4850.00	4878.99	4878.99	4866.57	35	1.70	7	34	97.14
SGBOCT27VI	GB	18-May-2021	4775.00	4780.00	4790.00	4760.00	4760.00	4760.00	4765.34	30	1.43	11	30	100.00
SGBSEP24	GB	18-May-2021	4815.00	4816.00	4848.00	4801.00	4801.05	4801.05	4813.74	73	3.51	20	68	93.15
SGBSEP27	GB	18-May-2021	4758.62	4757.01	4790.00	4750.00	4754.00	4753.33	4759.57	27	1.29	7	27	100.00
SGBSEP28VI	GB	18-May-2021	4799.43	4797.00	4805.00	4795.00	4795.00	4795.12	4796.14	227	10.89	43	211	92.95
SGL	EQ	18-May-2021	9.45	9.55	9.75	9.30	9.60	9.55	9.65	31289	3.02	120	29998	95.87
SHAKTIPUMP	EQ	18-May-2021	558.45	580.00	602.50	572.50	580.00	577.45	586.33	682470	4001.51	23718	261832	38.37
SHALBY	EQ	18-May-2021	166.25	167.00	167.85	157.20	158.55	158.30	159.46	711456	1134.50	12706	468111	65.80
SHALPAINTS	EQ	18-May-2021	94.60	95.30	95.60	92.20	92.75	92.55	93.43	103309	96.52	2555	64395	62.33
SHANKARA	EQ	18-May-2021	385.55	389.00	392.90	378.20	382.30	382.35	387.10	47630	184.38	1993	25893	54.36
SHANTIGEAR	EQ	18-May-2021	145.40	145.45	146.70	141.55	141.70	142.45	143.33	24799	35.55	741	15299	61.69
SHARDACROP	EQ	18-May-2021	338.45	344.75	349.45	335.30	345.55	343.50	343.82	439801	1512.14	15974	257055	58.45
SHARDAMOTR	EQ	18-May-2021	366.50	369.95	386.00	365.90	375.00	373.95	371.91	34627	128.78	2489	15534	44.86
SHAREINDIA	EQ	18-May-2021	430.25	434.00	447.70	431.95	438.35	440.85	441.14	46762	206.28	2244	28287	60.49
SHARIABEES	EQ	18-May-2021	370.00	379.98	379.98	360.11	373.58	373.58	372.12	394	1.47	42	274	69.54
SHEMAROO	EQ	18-May-2021	97.75	98.80	104.30	96.10	102.90	102.35	101.83	482192	491.04	6262	247182	51.26
SHIL	EQ	18-May-2021	310.05	319.00	325.55	314.25	325.55	325.55	323.34	81241	262.69	1149	60301	74.22
SHILPAMED	EQ	18-May-2021	509.75	533.00	564.50	530.00	546.90	543.50	546.61	4964927	27138.75	126728	1096766	22.09
SHIVAMAUTO	EQ	18-May-2021	19.00	19.20	20.50	18.90	20.25	20.20	20.00	278475	55.68	1001	200372	71.95
SHIVAMILLS	EQ	18-May-2021	58.20	58.20	61.10	57.55	58.40	59.60	60.39	77120	46.57	1033	59368	76.98
SHIVATEX	EQ	18-May-2021	205.20	211.00	211.00	184.70	187.25	186.75	194.58	50270	97.81	1390	30329	60.33
SHK	EQ	18-May-2021	147.55	148.70	150.75	147.35	148.00	148.70	149.00	202685	302.00	2857	112651	55.58
SHOPERSTOP	EQ	18-May-2021	202.45	204.90	206.30	203.00	204.95	203.60	204.17	56026	114.39	1809	33700	60.15
SHRADHA	EQ	18-May-2021	44.65	43.80	46.80	43.80	46.80	46.80	46.10	400	0.18	26	321	80.25
SHREDIGCEM	EQ	18-May-2021	76.55	77.85	79.90	77.75	78.30	78.00	78.64	1128330	887.34	7891	533961	47.32
SHREECEM	EQ	18-May-2021	27328.25	27500.00	27675.00	27250.00	27510.55	27474.70	27478.44	51998	14288.24	13640	22849	43.94
SHREEPUSHK	EQ	18-May-2021	174.50	177.00	178.00	168.50	173.00	171.30	171.97	99988	171.95	3357	56528	56.53
SHREERAMA	EQ	18-May-2021	12.85	12.85	13.30	12.70	13.10	12.95	13.00	223651	29.08	623	182942	81.80
SHRENIK	BE	18-May-2021	2.00	2.05	2.10	2.05	2.10	2.10	2.08	2063457	42.93	1066	-	-
SHREYANIND	EQ	18-May-2021	92.10	93.50	93.60	88.95	90.95	91.00	90.91	104255	94.78	1706	51443	49.34
SHREYAS	EQ	18-May-2021	104.00	105.50	112.90	104.00	110.70	111.55	109.78	278200	305.40	4786	146262	52.57
SHRIPISTON	BE	18-May-2021	794.95	758.00	792.00	755.25	770.00	770.00	760.00	2768	21.04	83	-	-
SHRIRAMCIT	EQ	18-May-2021	1619.25	1619.25	1666.25	1610.10	1657.00	1648.90	1639.67	53767	881.60	6596	27065	50.34
SHRIRAMEPC	EQ	18-May-2021	6.15	5.70	5.95	5.55	5.55	5.55	5.61	2691360	151.04	2563	1543230	57.34
SHUBHLAXMI	SM	18-May-2021	14.25	14.25	14.25	14.25	14.25	14.25	14.25	3000	0.43	2	3000	100.00
SHYAMCENT	EQ	18-May-2021	7.90	7.90	8.60	7.90	8.40	8.50	8.29	371353	30.78	1106	242263	65.24
SICAGEN	BE	18-May-2021	20.45	20.70	20.70	19.60	20.05	19.95	19.97	27594	5.51	93	-	-
SICAL	EQ	18-May-2021	11.55	11.40	12.10	11.30	12.10	12.10	11.99	700320	83.97	833	519319	74.15
SIDDHIKA	SM	18-May-2021	56.95	51.00	56.90	51.00	56.90	54.55	53.37	6000	3.20	3	4000	66.67
SIEMENS	EQ	18-May-2021	2062.00	2067.00	2082.00	2022.15	2035.00	2033.35	2048.54	444964	9115.29	22384	82011	18.43
SIGIND	EQ	18-May-2021	37.50	36.10	38.45	36.10	37.85	37.40	37.78	54517	20.60	532	42499	77.96
SIL	BE	18-May-2021	17.70	17.80	18.50	16.90	17.00	17.05	17.45	17873	3.12	90	-	-
SILGO	EQ	18-May-2021	44.40	45.40	45.50	40.85	43.10	43.35	43.33	46158	20.00	704	26195	56.75
SILINV	EQ	18-May-2021	236.65	241.95	252.95	234.05	237.15	238.25	240.72	4609	11.09	332	3015	65.42
SILLYMONKS	BE	18-May-2021	20.50	19.55	21.00	19.55	20.00	20.00	19.81	3086	0.61	28	-	-
SILVERTUC	SM	18-May-2021	75.00	75.00	75.00	75.00	75.00	75.00	75.00	1000	0.75	1	1000	100.00
SIMBHALS	EQ	18-May-2021	13.45	14.10	14.10	14.10	14.10	14.10	14.10	12946	1.83	39	12946	100.00
SIMPLEXINF	EQ	18-May-2021	30.45	31.40	31.75	30.05	30.50	30.45	30.54	115862	35.38	1033	83463	72.04
SINTERCOM	EQ	18-May-2021	77.15	77.15	80.05	76.70	76.70	76.75	77.92	525	0.41	21	166	31.62
SINTEX	EQ	18-May-2021	3.70	3.75	3.80	3.70	3.80	3.75	3.76	2376357	89.43	1244	1959021	82.44
SIRCA	EQ	18-May-2021	343.90	355.00	355.00	341.55	344.00	343.65	345.79	19143	66.20	428	13893	72.57
SIS	EQ	18-May-2021	406.00	412.00	413.80	395.10	397.00	398.05	402.85	236747	953.74	8941	112055	47.33
SITINET	EQ	18-May-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	752549	8.28	188	752549	100.00
SIYSIL	EQ	18-May-2021	213.60	215.20	223.00	211.60	221.30	219.95	219.19	337608	739.99	6725	152920	45.30
SJVN	EQ	18-May-2021	26.75	26.75	27.20	26.75	26.85	26.80	26.94	1384931	373.15	5685	589411	42.56
SKFINDIA	EQ	18-May-2021	2348.80	2340.00	2389.00	2311.25	2343.00	2343.10	2349.56	54005	1268.88	7918	31656	58.62
SKIL	EQ	18-May-2021	2.80	2.90	2.90	2.70	2.75	2.70	2.77	97016	2.68	150	63357	65.31
SKIPPER	EQ	18-May-2021	57.20	58.10	58.45	57.20	57.20	57.50	57.52	115791	66.61	3383	90829	78.44
SKMEGGPROD	EQ	18-May-2021	70.90	70.50	70.75	65.10	65.80	66.10	67.83	527044	357.51	6607	257040	48.77
SMARTLINK	EQ	18-May-2021	93.80	93.00	94.45	90.35	91.85	92.25	92.63	28728	26.61	556	15527	54.05
SMCGLOBAL	EQ	18-May-2021	73.20	74.40	75.00	73.25	73.50	73.45	73.93	91326	67.52	316	71128	77.88
SMLISUZU	EQ	18-May-2021	445.20	448.05	453.00	445.55	451.70	450.65	450.22	29478	132.72	2283	13957	47.35
SMPL	BZ	18-May-2021	0.25	0.25	0.30	0.25	0.25	0.25	0.29	40502	0.12	20	-	-
SMSLIFE	EQ	18-May-2021	622.30	627.25	636.70	615.15	615.15	615.65	623.62	3617	22.56	391	1753	48.47
SMSPHARMA	EQ	18-May-2021	149.95	151.30	155.00	148.50	153.45	152.20	150.92	122702	185.18	2363	72976	59.47
SMVD	SM	18-May-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	6000	1.07	3	6000	100.00
SNOWMAN	EQ	18-May-2021	49.85	50.10	55.40	49.85	54.15	54.05	53.40	18605879	9936.14	48641	4462430	23.98
SOBHA	EQ	18-May-2021	450.15	454.00	455.00	445.70	451.00	450.30	448.77	325709	1461.67	14000	227123	69.73
SOFTTECH	SM	18-May-2021	92.00	93.40	93.50	93.00	93.00	93.00	93.23	6400	5.97	4	6400	100.00
SOLARA	EQ	18-May-2021	1706.25	1736.25	1770.00	1720.10	1760.00	1756.95	1746.21	203540	3554.23	16601	55447	27.24
SOLARINDS	EQ	18-May-2021	1218.00	1211.60	1253.95	1211.60	1239.85	1240.80	1236.76	29142	360.42	4481	21408	73.46
SOLEX	SM	18-May-2021	42.25	44.35	44.35	44.35	44.35	44.35	44.35	2000	0.89	1	2000	100.00
SOMANYCERA	EQ	18-May-2021	437.45	444.00	444.00	430.95	437.00	437.10	438.28	23465	102.84	1248	14462	61.63
SOMATEX	EQ	18-May-2021	6.15	6.05	6.45	5.90	6.20	6.20	6.21	12948	0.80	53	9048	69.88
SOMICONVEY	EQ	18-May-2021	47.65	45.30	50.00	45.30	50.00	50.00	47.67	50228	23.94	784	31745	63.20
SONAHISONA	SM	18-May-2021	12.00	11.00	11.00	11.00	11.00	11.00	11.00	20000	2.20	1	20000	100.00
SONAMCLOCK	SM	18-May-2021	62.00	61.00	63.00	60.00	61.90	61.90	61.62	15000	9.24	5	0	0.00
SONATSOFTW	EQ	18-May-2021	573.65	580.90	594.00	575.00	580.00	579.10	585.18	116997	684.64	5918	71548	61.15
SORILINFRA	EQ	18-May-2021	129.40	131.00	134.00	131.00	133.00	132.35	132.64	62873	83.39	1110	37577	59.77
SOTL	EQ	18-May-2021	1037.05	1044.85	1099.00	1032.35	1035.00	1038.75	1061.30	229803	2438.90	13059	131898	57.40
SOUTHBANK	EQ	18-May-2021	10.90	11.10	11.10	10.65	10.70	10.70	10.82	20676975	2237.35	28105	11975394	57.92
SOUTHWEST	EQ	18-May-2021	36.10	36.10	37.00	36.00	36.90	36.70	36.47	12011	4.38	136	7552	62.88
SPAL	EQ	18-May-2021	201.10	205.00	207.40	195.65	198.00	200.60	200.14	77762	155.63	2408	48695	62.62
SPANDANA	EQ	18-May-2021	585.80	585.00	599.00	575.10	584.00	580.80	581.25	45705	265.66	3357	29173	63.83
SPARC	EQ	18-May-2021	227.15	227.00	231.70	216.25	222.00	221.85	223.42	1376009	3074.34	17225	647153	47.03
SPECIALITY	EQ	18-May-2021	40.85	40.85	43.70	40.60	42.90	42.65	42.12	245644	103.46	1962	125578	51.12
SPENCERS	EQ	18-May-2021	70.20	70.90	73.40	70.50	72.20	72.50	72.20	515888	372.45	4369	229106	44.41
SPENTEX	BZ	18-May-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	58190	0.55	21	-	-
SPIC	EQ	18-May-2021	43.45	44.25	44.35	42.25	43.40	43.40	43.47	1061894	461.64	4970	446087	42.01
SPICEJET	EQ	18-May-2021	70.30	71.85	77.35	71.25	76.50	76.45	74.99	10797465	8097.23	45330	3625492	33.58
SPLIL	EQ	18-May-2021	39.15	39.15	40.90	38.55	38.80	39.55	39.88	52551	20.96	947	35598	67.74
SPMLINFRA	EQ	18-May-2021	12.75	13.15	13.15	12.80	12.85	12.90	12.95	32071	4.15	152	24659	76.89
SPTL	EQ	18-May-2021	4.15	4.25	4.25	3.95	3.95	4.00	4.09	4128439	168.98	1829	2543305	61.60
SREEL	EQ	18-May-2021	142.50	142.75	146.70	141.95	146.00	145.80	144.32	11032	15.92	293	4811	43.61
SREIBNPNCD	NJ	18-May-2021	400.00	400.00	400.00	400.00	400.00	400.00	400.00	24	0.10	1	24	100.00
SREIBNPNCD	NP	18-May-2021	327.80	327.80	328.00	300.00	311.01	315.66	312.34	312	0.97	11	216	69.23
SREIBNPNCD	NT	18-May-2021	935.00	800.00	800.00	748.00		800.00	754.90	20	0.15	10	18	90.00
SREIBNPNCD	NU	18-May-2021	376.99	301.85	310.00	301.85	310.00	309.14	308.44	31	0.10	5	29	93.55
SREIBNPNCD	NY	18-May-2021	419.00	419.00	419.00	419.00	419.00	419.00	419.00	180	0.75	15	180	100.00
SREIBNPNCD	NZ	18-May-2021	699.00	825.00	825.00	600.00	649.00	649.00	674.72	72	0.49	10	59	81.94
SREIBNPNCD	Y1	18-May-2021	351.00	396.50	400.00	370.00	370.00	370.00	395.06	24	0.09	4	24	100.00
SREIBNPNCD	Y2	18-May-2021	344.00	344.00	344.00	316.00	316.00	316.00	320.76	50	0.16	5	50	100.00
SREIBNPNCD	Y7	18-May-2021	392.05	392.05	392.05	392.00	392.00	392.00	392.03	394	1.54	18	394	100.00
SREIBNPNCD	Y8	18-May-2021	339.00	313.30	313.30	313.30	313.30	313.30	313.30	100	0.31	1	100	100.00
SREIBNPNCD	YA	18-May-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	1	0.00	1	1	100.00
SREIBNPNCD	YB	18-May-2021	744.00	595.20	595.20	595.20	595.20	595.20	595.20	2	0.01	2	0	0.00
SREINFRA	EQ	18-May-2021	7.10	7.20	7.20	6.95	7.00	7.00	7.07	1722861	121.79	1522	816808	47.41
SRF	EQ	18-May-2021	6366.65	6395.00	6486.00	6372.05	6412.65	6427.35	6430.63	189327	12174.91	17900	41308	21.82
SRHHYPOLTD	EQ	18-May-2021	296.50	300.00	323.95	299.95	313.00	312.40	314.75	133549	420.34	5290	75732	56.71
SRIPIPES	EQ	18-May-2021	189.25	194.55	194.85	192.00	192.40	192.80	193.28	84400	163.13	1981	49915	59.14
SRPL	BE	18-May-2021	29.60	30.80	30.80	28.70	30.50	30.45	30.06	2076	0.62	20	-	-
SRTRANSFIN	EQ	18-May-2021	1389.05	1405.00	1465.00	1405.00	1450.00	1450.20	1438.72	3118851	44871.53	95136	674699	21.63
SRTRANSFIN	Y9	18-May-2021	1100.00	1100.00	1100.00	1095.07	1096.00	1096.00	1097.31	314	3.45	6	314	100.00
SRTRANSFIN	YB	18-May-2021	1002.09	1009.00	1009.00	1006.20	1006.20	1006.24	1008.18	142	1.43	5	142	100.00
SRTRANSFIN	YG	18-May-2021	2111.50	2111.00	2111.00	2111.00	2111.00	2111.00	2111.00	300	6.33	3	300	100.00
SRTRANSFIN	YH	18-May-2021	1019.49	1039.00	1039.00	1024.00	1024.00	1024.00	1028.79	141	1.45	7	140	99.29
SRTRANSFIN	YI	18-May-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	30	0.32	3	30	100.00
SRTRANSFIN	YJ	18-May-2021	1076.00	1076.01	1076.01	1076.00	1076.00	1076.00	1076.00	700	7.53	5	700	100.00
SRTRANSFIN	YK	18-May-2021	1098.00	1089.00	1092.10	1089.00	1089.50	1089.50	1091.02	720	7.86	12	720	100.00
SRTRANSFIN	YL	18-May-2021	1105.00	1102.00	1104.00	1102.00	1104.00	1104.00	1103.00	4	0.04	2	4	100.00
SRTRANSFIN	YM	18-May-2021	1288.00	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	100	1.28	1	100	100.00
SRTRANSFIN	YN	18-May-2021	1301.02	1307.00	1307.00	1307.00	1307.00	1307.00	1307.00	15	0.20	1	15	100.00
SRTRANSFIN	YO	18-May-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
SRTRANSFIN	YQ	18-May-2021	1051.00	1051.05	1051.05	1050.00	1050.00	1050.00	1050.42	500	5.25	3	500	100.00
SRTRANSFIN	YS	18-May-2021	1178.00	1100.00	1111.00	1100.00	1101.00	1101.00	1102.33	107	1.18	11	73	68.22
SRTRANSFIN	YX	18-May-2021	1032.01	1032.52	1032.52	1029.50	1030.20	1030.70	1032.03	240	2.48	12	240	100.00
SRTRANSFIN	Z4	18-May-2021	1014.66	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	15	0.16	1	15	100.00
SRTRANSFIN	Z5	18-May-2021	1005.00	1010.00	1031.00	1010.00	1031.00	1031.00	1030.35	92	0.95	6	92	100.00
SRTRANSFIN	ZD	18-May-2021	1008.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	2	0.02	1	2	100.00
SRTRANSFIN	ZG	18-May-2021	1032.00	1024.50	1028.00	1024.11	1028.00	1028.00	1026.50	344	3.53	10	344	100.00
SSWL	EQ	18-May-2021	728.00	731.65	754.95	731.65	748.65	750.00	748.96	36480	273.22	3855	18880	51.75
STAR	EQ	18-May-2021	796.75	814.90	834.80	792.00	798.90	796.65	810.10	1214631	9839.71	32225	376747	31.02
STARCEMENT	EQ	18-May-2021	101.70	101.60	108.80	101.60	106.70	106.95	106.52	2278469	2426.95	20188	683778	30.01
STARPAPER	EQ	18-May-2021	124.40	125.70	126.35	123.50	123.65	123.90	124.89	85912	107.30	1765	37295	43.41
STCINDIA	EQ	18-May-2021	91.65	92.35	94.30	90.70	90.75	90.95	92.30	60320	55.68	862	28380	47.05
STEELCITY	EQ	18-May-2021	39.75	41.00	41.00	39.10	40.00	39.75	39.69	15848	6.29	220	9870	62.28
STEELXIND	EQ	18-May-2021	65.20	65.90	66.40	64.10	65.00	65.00	65.27	135018	88.13	916	93798	69.47
STEL	EQ	18-May-2021	78.35	79.80	82.25	78.50	82.00	82.00	81.34	63283	51.48	568	55067	87.02
STERTOOLS	EQ	18-May-2021	187.90	190.00	190.00	186.95	187.00	188.05	187.99	53041	99.71	2669	43066	81.19
STLTECH	EQ	18-May-2021	229.40	232.80	245.00	230.40	240.30	240.80	240.07	1331163	3195.75	20950	564307	42.39
STOVEKRAFT	EQ	18-May-2021	491.55	492.00	518.00	490.00	516.00	510.65	505.47	137337	694.20	4985	87010	63.36
SUBCAPCITY	BE	18-May-2021	18.00	18.00	18.00	18.00	18.00	18.00	18.00	129	0.02	8	-	-
SUBEXLTD	EQ	18-May-2021	62.00	57.00	61.40	55.50	58.85	58.80	58.94	26562714	15655.19	76577	8833927	33.26
SUBROS	EQ	18-May-2021	302.80	304.35	312.30	304.35	310.00	309.70	308.64	28694	88.56	1690	17095	59.58
SUDARSCHEM	EQ	18-May-2021	652.55	656.90	676.70	655.50	665.95	667.85	667.70	213670	1426.68	7248	59730	27.95
SUMEETINDS	BE	18-May-2021	4.90	5.10	5.10	4.90	4.90	4.90	4.95	53815	2.66	103	-	-
SUMICHEM	EQ	18-May-2021	315.30	320.00	320.85	313.00	315.35	314.85	316.60	519642	1645.19	9302	274204	52.77
SUMIT	EQ	18-May-2021	10.45	10.80	11.05	10.30	10.80	10.65	10.61	19403	2.06	114	11342	58.45
SUMMITSEC	EQ	18-May-2021	531.35	528.95	573.85	528.95	570.85	568.45	556.92	9415	52.43	690	6521	69.26
SUNCLAYLTD	EQ	18-May-2021	3099.75	3174.90	3250.00	3050.55	3053.00	3061.85	3121.92	7570	236.33	2458	3184	42.06
SUNDARAM	EQ	18-May-2021	1.25	1.35	1.35	1.35	1.35	1.35	1.35	72821	0.98	44	72821	100.00
SUNDARMFIN	EQ	18-May-2021	2385.15	2418.00	2449.00	2375.00	2428.85	2423.85	2407.61	30859	742.97	2607	22885	74.16
SUNDARMHLD	EQ	18-May-2021	69.25	69.70	69.95	68.00	68.00	68.50	69.11	110680	76.49	1155	82540	74.58
SUNDRMBRAK	EQ	18-May-2021	351.25	364.35	364.40	346.00	354.00	351.40	350.68	8578	30.08	379	4112	47.94
SUNDRMFAST	EQ	18-May-2021	736.35	751.00	775.70	742.40	758.00	753.50	759.75	328766	2497.81	16763	129647	39.43
SUNFLAG	EQ	18-May-2021	82.10	82.95	84.20	81.00	82.00	81.45	82.83	906221	750.60	6516	299355	33.03
SUNPHARMA	EQ	18-May-2021	687.15	691.00	695.85	684.75	689.20	690.80	690.75	4080423	28185.64	56199	1265413	31.01
SUNTECK	EQ	18-May-2021	256.05	259.00	259.75	252.05	254.30	253.85	253.99	646092	1641.00	13390	285519	44.19
SUNTV	EQ	18-May-2021	524.70	530.00	533.00	521.00	521.50	523.35	526.61	1212391	6384.56	16703	373321	30.79
SUPERHOUSE	EQ	18-May-2021	126.25	126.20	129.95	125.00	126.70	126.00	127.48	29991	38.23	486	12905	43.03
SUPERSPIN	EQ	18-May-2021	6.00	6.20	6.20	5.90	6.15	6.15	6.10	83491	5.09	112	64905	77.74
SUPPETRO	EQ	18-May-2021	694.85	701.00	706.80	665.05	668.00	668.10	673.03	306703	2064.21	12684	210171	68.53
SUPRAJIT	EQ	18-May-2021	252.15	254.30	263.00	252.00	260.70	261.20	258.55	192602	497.97	6987	118913	61.74
SUPREMEENG	EQ	18-May-2021	26.40	26.05	27.55	25.60	27.00	26.95	26.89	20539	5.52	88	15181	73.91
SUPREMEIND	EQ	18-May-2021	2156.25	2189.00	2272.00	2182.65	2269.90	2266.50	2235.27	294532	6583.59	27109	148962	50.58
SURANASOL	EQ	18-May-2021	9.15	9.45	9.60	9.00	9.60	9.60	9.49	43363	4.12	190	34791	80.23
SURANAT&P	EQ	18-May-2021	4.40	4.55	4.60	4.25	4.50	4.45	4.39	115214	5.05	193	61162	53.09
SURYALAXMI	EQ	18-May-2021	43.50	45.65	45.65	45.65	45.65	45.65	45.65	2749	1.25	18	2748	99.96
SURYAROSNI	EQ	18-May-2021	417.35	424.70	447.00	422.95	432.00	432.40	434.29	171865	746.40	8105	88239	51.34
SURYODAY	EQ	18-May-2021	238.95	239.50	242.00	239.05	240.00	240.15	240.53	54763	131.72	2642	28553	52.14
SUTLEJTEX	EQ	18-May-2021	49.95	50.40	51.40	46.60	47.25	47.05	48.58	488189	237.17	3559	317743	65.09
SUULD	EQ	18-May-2021	308.10	313.95	315.00	310.00	313.00	312.90	312.75	30889	96.60	436	18331	59.34
SUVEN	EQ	18-May-2021	94.90	95.45	96.00	94.25	94.40	94.45	94.80	339253	321.60	3709	200243	59.02
SUVENPHAR	EQ	18-May-2021	530.35	534.95	538.00	528.00	536.00	535.85	533.46	154908	826.38	6787	109405	70.63
SUVIDHAA	EQ	18-May-2021	20.95	20.95	21.70	19.95	20.05	20.05	20.28	251225	50.94	1634	170375	67.82
SUZLON	EQ	18-May-2021	5.55	5.60	5.65	5.50	5.55	5.55	5.56	17667860	983.18	11262	7752269	43.88
SVLL	SM	18-May-2021	87.50	88.00	88.00	88.00	88.00	88.00	88.00	1000	0.88	1	1000	100.00
SWANENERGY	EQ	18-May-2021	133.65	131.65	135.00	131.65	134.60	134.00	133.35	141732	188.99	4383	19176	13.53
SWARAJENG	EQ	18-May-2021	1589.60	1597.20	1598.90	1558.05	1578.60	1567.10	1582.25	12886	203.89	2126	8406	65.23
SWELECTES	EQ	18-May-2021	212.00	216.00	216.85	210.50	213.50	214.05	213.32	22956	48.97	957	16485	71.81
SWSOLAR	EQ	18-May-2021	241.45	256.90	259.90	241.75	246.70	249.55	249.50	5906563	14737.05	49461	1944188	32.92
SYMPHONY	EQ	18-May-2021	1073.35	1089.00	1091.95	1074.00	1080.00	1077.90	1078.49	60298	650.31	5881	36477	60.49
SYNCOM	BZ	18-May-2021	3.00	3.00	3.10	2.90	3.05	3.00	2.98	87536	2.61	205	-	-
SYNGENE	EQ	18-May-2021	572.15	577.00	588.00	574.00	584.40	583.80	578.48	567453	3282.59	11310	426397	75.14
TAINWALCHM	EQ	18-May-2021	69.60	69.00	79.80	69.00	74.70	74.95	76.42	116594	89.10	2346	29778	25.54
TAJGVK	EQ	18-May-2021	116.50	119.00	127.00	118.70	125.50	124.85	122.79	669401	821.96	9754	285013	42.58
TAKE	EQ	18-May-2021	61.75	62.45	62.90	60.30	60.80	61.00	61.58	2975844	1832.40	14748	916242	30.79
TALBROAUTO	EQ	18-May-2021	201.55	205.00	208.40	201.15	203.35	204.80	205.30	33142	68.04	907	18398	55.51
TANLA	EQ	18-May-2021	909.60	935.00	955.05	865.15	886.00	880.35	918.83	491464	4515.73	17516	235613	47.94
TANTIACONS	BZ	18-May-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	3428	0.33	11	-	-
TARAPUR	EQ	18-May-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	434	0.02	8	434	100.00
TARC	EQ	18-May-2021	26.95	27.40	27.45	26.25	26.60	26.60	26.69	207797	55.47	1140	143643	69.13
TARMAT	EQ	18-May-2021	48.70	49.90	52.70	48.05	50.00	50.70	50.91	57170	29.11	911	30460	53.28
TASTYBITE	EQ	18-May-2021	15385.85	15500.00	15800.00	15450.00	15800.00	15774.65	15714.89	2021	317.60	777	1262	62.44
TATACAPHSG	N2	18-May-2021	1058.00	1031.01	1031.01	1031.01	1031.01	1031.01	1031.01	100	1.03	2	100	100.00
TATACAPHSG	N6	18-May-2021	1076.01	1100.00	1140.00	1090.00	1090.00	1090.00	1105.67	46	0.51	10	28	60.87
TATACAPHSG	N8	18-May-2021	1080.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	10	0.11	1	10	100.00
TATACAPHSG	NA	18-May-2021	1130.00	1130.00	1185.50	1120.55	1120.55	1120.55	1145.05	51	0.58	3	51	100.00
TATACAPHSG	NB	18-May-2021	1155.00	1130.50	1130.50	1130.50	1130.50	1130.50	1130.50	10	0.11	1	10	100.00
TATACHEM	EQ	18-May-2021	704.05	710.00	721.55	708.30	715.00	714.05	716.10	3194827	22878.07	60779	545270	17.07
TATACOFFEE	EQ	18-May-2021	166.10	167.85	168.60	160.00	162.40	161.60	164.32	3473899	5708.30	24946	795457	22.90
TATACOMM	EQ	18-May-2021	1070.60	1079.90	1086.25	1067.00	1069.80	1069.50	1076.05	477044	5133.25	9603	372874	78.16
TATACONSUM	EQ	18-May-2021	653.30	658.00	658.00	648.00	653.00	653.00	653.39	2267368	14814.76	40423	827377	36.49
TATAELXSI	EQ	18-May-2021	3629.90	3650.00	3714.95	3649.95	3665.00	3661.75	3675.20	257433	9461.16	27398	102039	39.64
TATAINVEST	EQ	18-May-2021	1078.35	1088.00	1088.80	1064.00	1067.40	1065.30	1072.23	30849	330.77	2407	16691	54.11
TATAMETALI	EQ	18-May-2021	1144.20	1174.00	1182.70	1092.70	1099.95	1097.95	1141.34	535048	6106.72	30366	147330	27.54
TATAMOTORS	EQ	18-May-2021	321.10	325.95	336.65	324.00	332.00	332.45	331.11	86153088	285261.72	507559	11382641	13.21
TATAMTRDVR	EQ	18-May-2021	151.00	152.60	157.90	151.65	153.40	153.80	154.39	8807745	13598.47	71873	3869752	43.94
TATAPOWER	EQ	18-May-2021	103.45	105.00	107.35	104.65	105.45	105.35	105.81	40666745	43030.59	111199	6963853	17.12
TATASTEEL	EQ	18-May-2021	1150.85	1175.00	1196.45	1157.05	1179.45	1180.00	1180.26	24573880	290036.47	352679	5264433	21.42
TATASTLBSL	EQ	18-May-2021	100.10	105.90	106.90	102.00	103.50	103.40	104.01	14962111	15562.63	77162	6833946	45.68
TATASTLLP	EQ	18-May-2021	985.50	1009.00	1029.00	984.30	986.80	988.05	1000.80	135775	1358.83	5855	68897	50.74
TBZ	EQ	18-May-2021	70.75	71.95	72.20	70.65	70.80	71.30	71.28	156497	111.54	3345	59900	38.28
TCFSL	NB	18-May-2021	1060.30	1060.10	1061.99	1060.00	1060.05	1060.05	1060.24	780	8.27	26	525	67.31
TCFSL	ND	18-May-2021	1107.00	1111.90	1111.90	1106.02	1109.99	1109.99	1108.39	920	10.20	11	520	56.52
TCFSL	NF	18-May-2021	1200.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	25	0.30	1	25	100.00
TCFSL	NH	18-May-2021	1084.00	1078.50	1086.50	1078.50	1081.10	1086.39	1083.09	122	1.32	6	120	98.36
TCFSL	NJ	18-May-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	30	0.33	4	30	100.00
TCI	EQ	18-May-2021	281.55	282.95	309.70	274.20	303.00	300.75	300.15	694655	2085.01	16221	99402	14.31
TCIDEVELOP	EQ	18-May-2021	314.20	315.95	320.45	300.35	318.95	315.25	317.88	577	1.83	68	381	66.03
TCIEXP	EQ	18-May-2021	954.50	964.95	1140.00	945.40	1090.00	1111.00	1078.34	578355	6236.63	25964	106107	18.35
TCNSBRANDS	EQ	18-May-2021	518.70	518.70	525.00	509.70	520.40	519.40	518.37	35710	185.11	2589	17186	48.13
TCPLPACK	EQ	18-May-2021	459.20	466.00	468.20	452.25	463.00	459.10	462.22	2892	13.37	219	1956	67.63
TCS	EQ	18-May-2021	3069.75	3100.00	3124.00	3078.00	3089.00	3088.80	3097.13	2098538	64994.43	65396	1156834	55.13
TDPOWERSYS	EQ	18-May-2021	220.55	224.60	232.00	214.00	230.50	229.70	226.74	251227	569.64	4759	111571	44.41
TEAMLEASE	EQ	18-May-2021	3253.90	3270.20	3329.95	3270.20	3293.00	3306.75	3305.59	3609	119.30	1257	1970	54.59
TECHIN	EQ	18-May-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	1034	0.05	4	1034	100.00
TECHM	EQ	18-May-2021	953.35	960.35	979.00	957.05	972.35	970.75	971.82	2000985	19445.95	60650	881979	44.08
TECHNOE	EQ	18-May-2021	313.85	324.00	324.00	308.50	315.00	314.20	312.97	39189	122.65	1769	22697	57.92
TEJASNET	EQ	18-May-2021	176.70	178.80	183.50	178.00	178.70	179.70	179.96	257432	463.27	3411	140292	54.50
TEMBO	EQ	18-May-2021	137.70	138.90	141.00	137.05	139.10	140.60	139.12	240932	335.18	1294	55163	22.90
TERASOFT	EQ	18-May-2021	40.05	41.65	42.05	39.60	41.75	41.65	41.06	53544	21.99	678	41932	78.31
TEXINFRA	EQ	18-May-2021	70.55	70.65	70.90	70.50	70.50	70.65	70.56	39657	27.98	436	31973	80.62
TEXMOPIPES	EQ	18-May-2021	30.15	30.45	30.80	30.05	30.40	30.45	30.34	68422	20.76	722	40836	59.68
TEXRAIL	EQ	18-May-2021	28.85	29.00	29.20	28.50	28.75	28.60	28.77	630202	181.29	2717	376571	59.75
TFCILTD	EQ	18-May-2021	64.65	66.55	69.80	65.30	65.45	65.75	67.67	3358762	2272.86	19402	820671	24.43
TFL	EQ	18-May-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1400	0.04	3	1400	100.00
TGBHOTELS	EQ	18-May-2021	6.00	6.25	6.25	5.70	5.75	5.80	5.90	34676	2.04	129	26276	75.78
THANGAMAYL	EQ	18-May-2021	657.75	665.00	665.00	643.00	651.50	648.65	652.21	11698	76.30	983	6690	57.19
THEINVEST	EQ	18-May-2021	94.85	95.00	99.00	91.55	94.20	94.60	94.14	20959	19.73	546	11720	55.92
THEJO	SM	18-May-2021	1900.00	1920.00	1925.00	1900.00	1920.00	1920.00	1910.13	800	15.28	8	500	62.50
THEMISMED	EQ	18-May-2021	479.05	482.00	496.00	470.20	478.05	473.70	483.99	38684	187.23	2015	20141	52.07
THERMAX	EQ	18-May-2021	1417.20	1449.00	1459.00	1405.55	1438.60	1438.55	1432.31	17189	246.20	2777	6993	40.68
THIRUSUGAR	BZ	18-May-2021	7.75	7.80	8.05	7.65	8.00	8.00	7.91	12186	0.96	36	-	-
THOMASCOOK	EQ	18-May-2021	47.75	48.70	50.10	47.65	50.10	50.10	49.52	748007	370.42	3057	508913	68.04
THOMASCOTT	BE	18-May-2021	6.35	6.35	6.40	6.10	6.10	6.10	6.34	459	0.03	8	-	-
THYROCARE	EQ	18-May-2021	1040.05	1043.65	1052.50	1026.00	1031.00	1028.00	1037.68	145012	1504.76	9821	61454	42.38
TI	EQ	18-May-2021	41.35	42.05	42.70	41.20	41.70	41.50	41.71	243706	101.65	1988	143151	58.74
TIDEWATER	EQ	18-May-2021	4744.55	4787.00	5270.15	4744.55	5087.00	5041.25	5031.77	25550	1285.62	5839	11069	43.32
TIIL	EQ	18-May-2021	413.15	415.05	435.00	415.00	419.90	420.05	420.62	31506	132.52	1392	21184	67.24
TIINDIA	EQ	18-May-2021	1184.05	1204.90	1204.90	1168.00	1179.50	1181.10	1175.66	64957	763.68	5164	49869	76.77
TIJARIA	EQ	18-May-2021	7.00	7.15	7.15	6.80	6.85	6.85	6.93	15862	1.10	42	12726	80.23
TIL	EQ	18-May-2021	220.10	218.00	224.20	216.00	218.75	218.20	219.21	10246	22.46	607	6812	66.48
TIMESGTY	EQ	18-May-2021	46.00	45.15	47.70	44.40	44.75	45.15	44.96	5408	2.43	82	3725	68.88
TIMETECHNO	EQ	18-May-2021	79.20	80.60	84.00	80.45	81.80	81.95	82.64	1128988	932.99	9745	450861	39.93
TIMKEN	EQ	18-May-2021	1238.05	1260.00	1289.65	1238.45	1276.50	1276.65	1270.57	39527	502.22	4188	20210	51.13
TINPLATE	EQ	18-May-2021	214.60	216.45	218.90	212.00	215.05	214.30	216.03	1156927	2499.30	37420	207230	17.91
TIPSINDLTD	EQ	18-May-2021	846.70	889.00	889.00	889.00	889.00	889.00	889.00	1104	9.81	33	1104	100.00
TIRUMALCHM	EQ	18-May-2021	115.95	121.50	122.90	115.00	115.40	116.00	118.89	5276693	6273.22	47223	2039622	38.65
TIRUPATIFL	BE	18-May-2021	27.40	26.05	28.75	26.05	27.00	27.00	27.16	893	0.24	7	-	-
TITAN	EQ	18-May-2021	1468.30	1480.00	1547.10	1476.25	1541.00	1539.25	1519.97	3075596	46748.03	94716	673641	21.90
TMRVL	EQ	18-May-2021	11.15	11.05	11.70	11.00	11.70	11.70	11.49	37031	4.25	255	23298	62.91
TNPETRO	EQ	18-May-2021	92.85	94.30	99.20	91.50	93.55	92.70	95.86	4952189	4746.97	33627	1433988	28.96
TNPL	EQ	18-May-2021	138.50	138.65	140.85	138.65	139.70	139.35	139.79	52172	72.93	1735	28407	54.45
TNTELE	BE	18-May-2021	5.25	5.15	5.45	5.00	5.30	5.30	5.18	16821	0.87	58	-	-
TOKYOPLAST	EQ	18-May-2021	71.80	73.65	84.60	72.30	77.00	77.20	81.02	238783	193.46	4047	72616	30.41
TORNTPHARM	EQ	18-May-2021	2765.65	2780.00	2800.00	2711.50	2722.00	2723.70	2739.05	305984	8381.05	20384	93520	30.56
TORNTPOWER	EQ	18-May-2021	428.15	430.40	440.45	429.10	438.85	436.85	434.70	1327034	5768.59	23537	335035	25.25
TOTAL	EQ	18-May-2021	44.75	44.05	45.45	42.50	42.70	43.30	43.64	38896	16.97	347	27190	69.90
TOUCHWOOD	EQ	18-May-2021	75.00	73.00	78.55	73.00	76.95	74.55	75.57	6228	4.71	148	4436	71.23
TPLPLASTEH	EQ	18-May-2021	227.95	232.00	238.70	225.95	230.05	233.25	234.66	38262	89.78	620	6404	16.74
TREEHOUSE	BE	18-May-2021	8.15	8.35	8.35	7.75	8.10	8.10	7.89	24799	1.96	91	-	-
TREJHARA	EQ	18-May-2021	36.10	35.50	37.50	34.10	36.00	36.35	35.77	72583	25.96	675	36162	49.82
TRENT	EQ	18-May-2021	795.15	800.00	832.90	799.25	832.50	828.30	819.29	2275063	18639.30	56333	427021	18.77
TRF	EQ	18-May-2021	97.50	99.95	100.00	97.25	97.55	98.10	98.65	17972	17.73	438	11480	63.88
TRIDENT	EQ	18-May-2021	16.15	16.00	16.95	16.00	16.95	16.95	16.74	44173510	7392.44	39072	15927778	36.06
TRIGYN	EQ	18-May-2021	86.50	87.10	89.30	86.05	87.00	86.60	87.23	95981	83.72	1452	61319	63.89
TRIL	EQ	18-May-2021	23.05	23.60	23.60	22.55	22.80	22.75	22.92	305280	69.97	1111	204475	66.98
TRITURBINE	EQ	18-May-2021	97.50	98.40	98.65	96.50	97.00	96.70	97.23	101991	99.16	1786	64240	62.99
TRIVENI	EQ	18-May-2021	151.40	152.40	153.50	146.00	151.25	151.05	150.71	865697	1304.66	12252	313197	36.18
TTKHLTCARE	EQ	18-May-2021	571.10	583.40	588.00	571.00	577.85	577.05	580.32	7005	40.65	1143	3710	52.96
TTKPRESTIG	EQ	18-May-2021	6964.15	7197.95	7197.95	7001.05	7091.00	7095.50	7095.33	5864	416.07	1930	3497	59.64
TTL	EQ	18-May-2021	49.95	51.00	55.80	48.10	52.30	52.35	53.62	159714	85.64	1720	57415	35.95
TTML	EQ	18-May-2021	12.80	12.90	13.00	12.75	12.80	12.85	12.86	1626875	209.23	2687	830379	51.04
TV18BRDCST	EQ	18-May-2021	36.10	36.50	37.40	36.30	36.55	36.55	36.76	6724119	2471.64	11180	1977206	29.40
TVSELECT	EQ	18-May-2021	134.65	134.65	141.35	133.95	141.35	141.35	139.10	87783	122.10	1076	61881	70.49
TVSMOTOR	EQ	18-May-2021	619.95	622.50	645.00	617.80	641.50	640.45	636.50	4020797	25592.35	70846	912246	22.69
TVSSRICHAK	EQ	18-May-2021	1823.35	1832.50	1940.00	1831.55	1879.90	1877.20	1893.74	31740	601.07	4030	16132	50.83
TVTODAY	EQ	18-May-2021	283.75	284.00	289.40	282.55	286.65	287.20	286.58	44525	127.60	2060	22123	49.69
TVVISION	BE	18-May-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1090	0.03	3	-	-
TWL	EQ	18-May-2021	48.45	49.00	49.65	48.55	48.70	48.70	49.04	219471	107.62	2076	114346	52.10
UBL	EQ	18-May-2021	1229.95	1236.05	1260.00	1225.85	1248.70	1249.70	1242.27	552412	6862.42	27037	190335	34.46
UCALFUEL	EQ	18-May-2021	155.95	155.95	159.25	155.00	157.00	157.10	157.63	39296	61.94	1184	22941	58.38
UCOBANK	EQ	18-May-2021	12.90	13.05	13.10	12.60	12.70	12.70	12.82	8302483	1064.20	17992	3092436	37.25
UFLEX	EQ	18-May-2021	424.30	427.90	428.90	421.15	422.00	422.25	424.49	69616	295.51	5364	26730	38.40
UFO	EQ	18-May-2021	73.45	76.00	76.05	74.10	75.30	74.95	75.11	142786	107.25	2144	63864	44.73
UGARSUGAR	EQ	18-May-2021	33.85	34.00	34.45	32.45	32.60	32.70	33.10	917401	303.70	4046	567815	61.89
UJAAS	EQ	18-May-2021	2.85	2.90	2.90	2.75	2.75	2.75	2.79	3295204	92.09	1345	1902168	57.73
UJJIVAN	EQ	18-May-2021	216.50	220.00	222.15	214.85	216.65	216.40	217.78	713882	1554.70	8980	279601	39.17
UJJIVANSFB	EQ	18-May-2021	30.15	30.75	31.10	30.30	30.60	30.55	30.64	3913316	1198.88	8721	1897718	48.49
ULTRACEMCO	EQ	18-May-2021	6532.35	6580.00	6670.00	6562.60	6631.90	6653.00	6624.48	451024	29877.99	48429	169756	37.64
UMANGDAIRY	EQ	18-May-2021	89.00	92.00	93.00	80.10	80.65	80.70	84.87	863864	733.15	11845	346592	40.12
UMESLTD	EQ	18-May-2021	3.00	3.00	3.10	2.95	3.05	3.05	3.04	10938	0.33	26	8351	76.35
UNICHEMLAB	EQ	18-May-2021	332.35	338.70	338.70	328.50	329.95	331.90	334.24	25190	84.20	1597	16213	64.36
UNIDT	EQ	18-May-2021	294.20	292.05	299.90	286.85	292.00	289.95	291.04	3728	10.85	132	2644	70.92
UNIENTER	EQ	18-May-2021	104.05	105.70	105.70	99.45	100.10	101.00	102.59	20345	20.87	480	15631	76.83
UNIONBANK	EQ	18-May-2021	37.95	37.90	38.30	36.65	36.95	36.80	37.28	17880726	6665.11	26289	5322005	29.76
UNITECH	BZ	18-May-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	573329	10.32	231	-	-
UNITEDTEA	EQ	18-May-2021	324.15	320.55	328.75	320.55	324.70	321.80	323.22	2373	7.67	105	2033	85.67
UNIVASTU	EQ	18-May-2021	40.40	39.90	41.45	39.70	41.40	41.10	40.64	4926	2.00	106	2553	51.83
UNIVCABLES	EQ	18-May-2021	154.30	157.40	166.50	154.30	159.60	159.80	162.06	286235	463.86	6741	125045	43.69
UNIVPHOTO	EQ	18-May-2021	181.90	185.15	193.00	181.25	187.90	185.70	186.22	3867	7.20	260	2913	75.33
UPL	EQ	18-May-2021	770.75	776.50	778.00	759.15	771.20	769.40	767.76	10306166	79126.39	148657	2155090	20.91
URJA	EQ	18-May-2021	6.80	6.85	6.90	6.50	6.70	6.70	6.68	2452075	163.68	6016	1383534	56.42
URJAPP	X1	18-May-2021	2.05	2.15	2.15	1.95	2.00	2.00	2.03	41234	0.84	71	36234	87.87
USHAMART	EQ	18-May-2021	53.25	53.80	54.95	51.80	54.60	54.25	53.49	2982172	1595.29	9760	1677425	56.25
UTIAMC	EQ	18-May-2021	739.60	751.00	777.00	748.00	772.00	765.10	763.22	447894	3418.41	30089	219496	49.01
UTIBANKETF	EQ	18-May-2021	33.23	33.90	33.98	33.42	33.65	33.68	33.74	16985	5.73	145	13923	81.97
UTINEXT50	EQ	18-May-2021	37.18	37.98	37.98	36.52	37.49	37.41	37.04	10054	3.72	204	6302	62.68
UTINIFTETF	EQ	18-May-2021	1561.09	1584.29	1584.29	1560.00	1576.00	1570.39	1572.55	478	7.52	75	405	84.73
UTISENSETF	EQ	18-May-2021	515.19	515.00	522.80	515.00	521.85	521.85	519.66	1559	8.10	110	1081	69.34
UTISXN50	EQ	18-May-2021	41.07	41.60	41.60	40.02	40.94	40.74	40.56	1095	0.44	69	653	59.63
UTTAMSTL	EQ	18-May-2021	8.90	9.05	9.25	8.50	8.50	8.65	8.95	1411670	126.36	1804	654877	46.39
UTTAMSUGAR	EQ	18-May-2021	160.25	163.70	164.05	151.40	154.05	154.90	155.22	366632	569.08	5227	151052	41.20
V2RETAIL	EQ	18-May-2021	106.35	109.30	111.25	106.60	111.25	109.85	108.42	28510	30.91	701	20631	72.36
VADILALIND	EQ	18-May-2021	999.80	995.80	1013.00	987.95	995.00	1002.00	998.58	9927	99.13	959	4993	50.30
VAIBHAVGBL	EQ	18-May-2021	866.35	874.85	890.00	855.00	859.40	857.15	867.25	99300	861.18	8117	67985	68.46
VAISHALI	EQ	18-May-2021	38.40	36.50	38.85	36.50	37.10	37.40	37.05	180223	66.78	1203	99819	55.39
VAKRANGEE	EQ	18-May-2021	50.60	51.00	51.45	50.15	51.00	50.90	51.00	2301759	1173.91	4172	1894106	82.29
VALIANTORG	EQ	18-May-2021	1771.35	1785.00	1797.00	1722.25	1733.00	1730.80	1752.28	46286	811.06	3939	26051	56.28
VARDHACRLC	EQ	18-May-2021	42.90	43.10	44.60	42.75	43.00	43.00	43.47	105166	45.71	530	91296	86.81
VARDMNPOLY	EQ	18-May-2021	18.70	19.05	19.30	18.70	18.90	18.85	18.96	49246	9.34	367	38750	78.69
VARROC	EQ	18-May-2021	377.70	378.90	393.90	378.90	390.05	391.45	389.65	148602	579.02	4750	79358	53.40
VASCONEQ	EQ	18-May-2021	15.65	15.75	16.05	15.60	15.85	15.75	15.78	326305	51.48	550	247000	75.70
VASWANI	EQ	18-May-2021	13.80	13.90	14.40	13.90	14.20	14.15	14.12	51012	7.20	211	34753	68.13
VBL	EQ	18-May-2021	973.45	981.45	982.00	972.60	979.10	979.65	978.51	263982	2583.09	8594	185939	70.44
VEDL	EQ	18-May-2021	278.65	283.90	288.15	279.80	285.60	285.50	284.50	17186313	48895.51	143850	6846134	39.83
VENKEYS	EQ	18-May-2021	2384.90	2370.00	2488.00	2335.00	2368.00	2380.35	2401.75	531892	12774.70	50874	104206	19.59
VENUSREM	EQ	18-May-2021	306.15	313.00	315.00	302.05	308.80	308.65	307.46	44533	136.92	927	24641	55.33
VERTOZ	EQ	18-May-2021	243.00	245.95	247.40	239.50	240.40	240.10	242.04	268122	648.98	4554	104771	39.08
VESUVIUS	EQ	18-May-2021	1034.10	1044.00	1074.50	1026.00	1026.10	1032.05	1046.89	20956	219.39	2305	7893	37.66
VETO	EQ	18-May-2021	120.45	123.50	131.80	120.45	130.00	130.65	128.69	104004	133.84	1319	47423	45.60
VGUARD	EQ	18-May-2021	221.40	222.60	228.40	221.50	225.00	225.65	225.24	1084361	2442.43	27302	583418	53.80
VHL	EQ	18-May-2021	2004.30	1980.00	2044.00	1979.95	2000.00	2000.10	2009.12	1127	22.64	195	612	54.30
VICEROY	BE	18-May-2021	2.60	2.70	2.70	2.65	2.70	2.70	2.70	33437	0.90	63	-	-
VIDEOIND	BZ	18-May-2021	4.45	4.40	4.50	4.35	4.45	4.45	4.43	157308	6.96	221	-	-
VIDHIING	EQ	18-May-2021	205.80	207.40	208.80	204.50	207.95	207.30	206.50	72697	150.12	1832	37686	51.84
VIJIFIN	BE	18-May-2021	0.85	0.85	0.90	0.80	0.90	0.90	0.89	392112	3.48	386	-	-
VIKASECO	EQ	18-May-2021	2.40	2.40	2.40	2.30	2.30	2.30	2.30	1321959	30.45	799	861248	65.15
VIKASLIFE	EQ	18-May-2021	3.45	3.30	3.30	3.30	3.30	3.30	3.30	2557701	84.40	2654	2535046	99.11
VIKASPROP	EQ	18-May-2021	2.20	2.25	2.30	2.20	2.25	2.25	2.25	1371455	30.87	580	1015127	74.02
VIKASWSP	EQ	18-May-2021	5.80	5.90	6.05	5.60	5.75	5.70	5.79	712761	41.27	834	510714	71.65
VIMTALABS	EQ	18-May-2021	232.40	234.50	237.45	224.80	225.00	226.65	232.61	197096	458.47	3872	128782	65.34
VINATIORGA	EQ	18-May-2021	1731.05	1748.90	1815.50	1742.10	1813.00	1808.10	1794.45	207814	3729.13	14793	59916	28.83
VINDHYATEL	EQ	18-May-2021	920.75	935.00	1048.75	923.85	980.00	980.65	993.69	435506	4327.58	24460	117491	26.98
VINYLINDIA	EQ	18-May-2021	150.10	150.90	151.90	146.75	148.40	147.65	149.43	118724	177.41	2194	58058	48.90
VIPCLOTHNG	EQ	18-May-2021	14.50	14.50	14.85	14.20	14.50	14.40	14.43	58462	8.44	254	30898	52.85
VIPIND	EQ	18-May-2021	342.15	347.00	347.35	337.50	340.50	339.75	343.35	205864	706.83	6093	95353	46.32
VIPULLTD	EQ	18-May-2021	26.60	27.90	27.90	27.30	27.85	27.90	27.82	35538	9.89	198	26494	74.55
VISAKAIND	EQ	18-May-2021	643.60	640.95	654.00	632.45	645.00	649.00	644.11	91806	591.34	6527	46073	50.19
VISASTEEL	EQ	18-May-2021	10.15	9.65	10.10	9.65	9.65	9.65	9.70	172018	16.68	295	109265	63.52
VISHAL	EQ	18-May-2021	43.75	44.70	44.70	41.85	43.50	42.95	43.07	96142	41.41	767	66282	68.94
VISHNU	EQ	18-May-2021	330.15	342.90	346.65	335.00	346.65	346.65	345.08	20499	70.74	621	17095	83.39
VISHWARAJ	EQ	18-May-2021	132.30	134.80	139.90	132.05	138.00	137.70	137.01	143944	197.22	2938	56734	39.41
VIVIDHA	EQ	18-May-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.72	656244	4.71	269	623575	95.02
VIVIMEDLAB	BE	18-May-2021	31.15	29.60	31.20	29.60	30.00	29.85	29.94	1133382	339.39	4041	-	-
VLSFINANCE	EQ	18-May-2021	99.55	99.85	100.90	97.20	97.85	97.70	98.32	90269	88.76	1983	60188	66.68
VMARCIND	SM	18-May-2021	40.35	40.10	40.30	40.10	40.15	40.15	40.15	27000	10.84	6	0	0.00
VMART	EQ	18-May-2021	2598.75	2600.15	2623.50	2555.55	2607.00	2610.95	2575.95	134823	3472.97	5619	121355	90.01
VOLTAMP	EQ	18-May-2021	1171.95	1177.85	1195.00	1163.80	1180.00	1181.25	1180.74	18730	221.15	1565	12557	67.04
VOLTAS	EQ	18-May-2021	983.65	990.00	1013.25	985.10	1009.85	1007.75	998.67	2184245	21813.42	83656	849729	38.90
VRLLOG	EQ	18-May-2021	229.25	232.00	264.25	226.50	258.00	258.60	253.40	2799193	7093.26	61617	397186	14.19
VSSL	EQ	18-May-2021	198.50	201.20	209.80	196.30	203.60	204.40	205.85	733973	1510.89	12249	278156	37.90
VSTIND	EQ	18-May-2021	3238.30	3279.90	3279.90	3200.00	3246.00	3219.35	3243.57	4534	147.06	1082	2524	55.67
VSTTILLERS	EQ	18-May-2021	1860.45	1869.80	1918.85	1840.00	1865.00	1863.95	1874.78	20002	374.99	2601	9857	49.28
VTL	EQ	18-May-2021	1340.45	1349.75	1349.75	1307.00	1326.00	1329.45	1330.18	35763	475.71	2677	25980	72.64
WABAG	EQ	18-May-2021	267.45	270.25	280.50	270.25	274.75	274.75	276.48	828183	2289.79	18552	274589	33.16
WABCOINDIA	EQ	18-May-2021	6695.95	6652.00	7270.00	6381.00	6990.00	7134.25	6757.23	70015	4731.07	17497	22708	32.43
WALCHANNAG	EQ	18-May-2021	67.55	66.65	72.70	66.65	70.35	70.55	70.77	1105415	782.32	10354	357172	32.31
WANBURY	BE	18-May-2021	104.05	106.50	109.25	105.55	107.05	109.25	108.15	68499	74.08	311	-	-
WATERBASE	EQ	18-May-2021	123.60	123.00	123.95	120.00	120.40	120.35	121.78	296453	361.02	4718	116142	39.18
WEALTH	BE	18-May-2021	119.00	117.00	124.95	117.00	124.00	124.00	123.27	7	0.01	3	-	-
WEBELSOLAR	EQ	18-May-2021	42.05	42.45	44.90	41.25	43.90	43.75	43.87	288092	126.39	1480	187808	65.19
WEIZMANIND	EQ	18-May-2021	55.25	52.50	58.00	52.50	52.65	52.90	53.88	68072	36.68	984	31842	46.78
WELCORP	EQ	18-May-2021	142.45	143.00	144.85	141.50	142.60	142.10	143.05	610693	873.61	5451	367253	60.14
WELENT	EQ	18-May-2021	113.50	113.50	116.10	110.50	110.50	111.35	112.86	302345	341.22	4170	183282	60.62
WELINV	EQ	18-May-2021	387.00	398.75	401.95	390.95	399.60	399.55	395.62	268	1.06	110	102	38.06
WELSPUNIND	EQ	18-May-2021	98.05	99.00	100.45	97.05	97.40	97.25	98.27	4052115	3981.87	47333	1534807	37.88
WENDT	EQ	18-May-2021	3395.65	3378.05	3395.00	3301.00	3362.35	3375.30	3366.44	386	12.99	119	224	58.03
WESTLIFE	EQ	18-May-2021	443.95	450.45	471.65	447.00	462.50	462.30	458.99	780360	3581.79	19131	481992	61.77
WFL	SM	18-May-2021	68.00	68.00	68.00	64.60	64.60	64.60	66.31	6400	4.24	4	6400	100.00
WHEELS	EQ	18-May-2021	478.50	481.00	497.65	480.00	487.00	489.35	488.73	27870	136.21	1540	18450	66.20
WHIRLPOOL	EQ	18-May-2021	2078.65	2081.75	2118.00	2072.00	2084.00	2077.40	2084.33	133535	2783.30	12031	99900	74.81
WILLAMAGOR	EQ	18-May-2021	17.55	17.60	18.00	17.20	17.25	17.35	17.38	4431	0.77	97	2603	58.75
WINDMACHIN	EQ	18-May-2021	32.30	33.70	33.90	33.00	33.90	33.90	33.78	246361	83.23	573	106143	43.08
WIPL	BE	18-May-2021	58.20	58.20	58.20	58.10	58.20	58.20	58.15	370	0.22	5	-	-
WIPRO	EQ	18-May-2021	499.80	502.00	514.80	500.90	507.40	508.05	509.98	9380746	47840.35	128403	2911769	31.04
WOCKPHARMA	EQ	18-May-2021	639.45	644.85	647.00	625.60	630.00	629.50	636.61	1205485	7674.25	28945	316416	26.25
WONDERLA	EQ	18-May-2021	191.85	192.85	197.00	192.40	194.95	194.50	194.48	64347	125.14	2284	42373	65.85
WORTH	EQ	18-May-2021	62.45	61.20	66.00	61.20	64.05	64.05	64.34	56971	36.65	721	37464	65.76
WSI	BE	18-May-2021	5.20	5.45	5.45	4.95	5.45	5.45	5.13	25392	1.30	43	-	-
WSTCSTPAPR	EQ	18-May-2021	199.20	201.00	204.60	198.80	199.30	199.50	201.47	259729	523.28	5519	149647	57.62
XCHANGING	EQ	18-May-2021	69.50	70.00	70.80	69.05	69.60	69.30	69.58	92823	64.58	1400	64273	69.24
XELPMOC	EQ	18-May-2021	300.20	306.20	306.20	292.95	299.80	296.35	299.84	26948	80.80	1801	19709	73.14
XPROINDIA	BE	18-May-2021	118.70	121.00	124.60	113.20	123.00	122.00	123.46	29656	36.61	210	-	-
YAARII	EQ	18-May-2021	94.65	99.35	99.35	99.35	99.35	99.35	99.35	34593	34.37	160	34593	100.00
YESBANK	EQ	18-May-2021	13.35	13.40	13.50	13.25	13.40	13.35	13.35	82571190	11020.79	72102	38936512	47.16
ZEEL	EQ	18-May-2021	188.20	190.00	195.00	189.65	191.30	190.45	192.44	16370272	31502.45	80543	3651187	22.30
ZEEL	P2	18-May-2021	1.95	1.90	1.95	1.90	1.95	1.95	1.93	4380	0.08	22	4380	100.00
ZEELEARN	EQ	18-May-2021	11.25	11.30	11.65	11.25	11.35	11.30	11.39	954701	108.76	1076	470766	49.31
ZEEMEDIA	EQ	18-May-2021	8.95	9.35	9.35	9.05	9.35	9.35	9.34	5524120	515.84	1721	2623692	47.50
ZENITHEXPO	EQ	18-May-2021	67.65	69.90	69.90	65.55	67.00	67.15	68.70	329	0.23	29	241	73.25
ZENSARTECH	EQ	18-May-2021	282.90	288.50	288.95	283.10	285.00	285.20	285.16	170309	485.66	4991	99539	58.45
ZENTEC	EQ	18-May-2021	72.15	73.20	73.20	72.00	72.35	72.10	72.54	99230	71.98	1520	60943	61.42
ZODIACLOTH	EQ	18-May-2021	95.70	96.80	98.00	95.50	96.20	96.60	96.96	42331	41.05	883	27133	64.10
ZODJRDMKJ	EQ	18-May-2021	27.30	26.65	28.45	26.50	27.05	27.60	27.45	1034	0.28	83	644	62.28
ZOTA	EQ	18-May-2021	151.95	152.00	154.00	150.00	151.85	151.00	151.58	9710	14.72	221	6071	62.52
ZUARI	EQ	18-May-2021	97.90	96.10	100.70	96.00	98.25	97.45	98.89	342648	338.85	8946	139740	40.78
ZUARIGLOB	EQ	18-May-2021	94.95	95.15	96.35	91.55	93.10	92.55	93.45	185399	173.26	1450	99760	53.81
ZYDUSWELL	EQ	18-May-2021	2131.80	2136.90	2138.80	2111.00	2124.90	2123.10	2125.66	39848	847.03	4106	21104	52.96