nse-sec-bhavdata-full-2022-05-29.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	27-May-2022	77.10	78.05	79.45	77.00	78.00	77.55	78.05	94580	73.82	2153	38166	40.35
21STCENMGM	EQ	27-May-2022	25.20	24.70	24.70	24.70	24.70	24.70	24.70	1661	0.41	18	1661	100.00
3IINFOLTD	EQ	27-May-2022	45.65	46.90	47.80	46.00	46.70	47.00	46.81	305421	142.97	3357	165768	54.28
3MINDIA	EQ	27-May-2022	17457.70	17690.00	17799.00	17273.00	17601.00	17563.45	17521.87	5984	1048.51	2485	4010	67.01
3PLAND	BE	27-May-2022	13.90	13.90	14.55	13.30	14.35	14.35	14.20	4006	0.57	35	-	-
574GS2026	GS	27-May-2022	96.50	96.00	96.00	96.00	96.00	96.00	96.00	15000	14.40	1	15000	100.00
5PAISA	EQ	27-May-2022	307.35	313.00	324.00	310.00	324.00	319.75	316.86	13488	42.74	666	6158	45.66
63MOONS	EQ	27-May-2022	170.55	172.20	174.65	163.15	163.95	165.10	169.03	71651	121.11	1614	43496	60.71
667GS2050	GS	27-May-2022	94.00	94.00	94.00	93.00	93.49	93.49	93.01	21504	20.00	20	21502	99.99
676GS2061	GS	27-May-2022	96.50	100.00	100.00	92.00	94.95	92.32	92.37	224	0.21	10	223	99.55
68GS2060	GS	27-May-2022	92.80	94.50	94.50	93.00	94.25	94.25	94.46	208	0.20	5	208	100.00
695GS2061	GS	27-May-2022	95.60	95.95	95.95	95.50	95.50	95.50	95.52	210	0.20	3	210	100.00
699GS2051	GS	27-May-2022	96.49	98.50	98.50	96.00	96.00	96.00	96.01	502	0.48	5	502	100.00
717GS2028	GS	27-May-2022	109.30	103.94	114.00	103.84	114.00	114.00	103.94	315	0.33	8	315	100.00
772GS2055	GS	27-May-2022	114.00	113.75	113.75	113.75	113.75	113.75	113.75	1	0.00	1	1	100.00
813GS2045	GS	27-May-2022	115.00	116.00	116.00	116.00	116.00	116.00	116.00	2	0.00	1	2	100.00
A2ZINFRA	EQ	27-May-2022	12.15	11.90	12.35	11.55	11.95	11.70	11.93	612184	73.03	877	360803	58.94
AAATECH	SM	27-May-2022	70.10	69.15	71.90	69.00	69.00	70.45	69.65	15000	10.45	5	6000	40.00
AAKASH	EQ	27-May-2022	17.00	17.15	17.85	16.15	16.15	16.15	16.36	105230	17.22	569	85490	81.24
AAREYDRUGS	EQ	27-May-2022	34.75	35.25	36.70	34.70	36.00	35.60	35.40	30355	10.75	399	20987	69.14
AARON	EQ	27-May-2022	111.80	116.85	116.85	112.00	116.00	115.60	114.48	1806	2.07	85	811	44.91
AARTIDRUGS	EQ	27-May-2022	410.05	417.00	420.85	410.10	412.10	412.65	414.20	40240	166.67	2954	11234	27.92
AARTIIND	EQ	27-May-2022	750.00	760.00	774.45	754.85	768.00	765.90	763.09	513290	3916.89	20381	212991	41.50
AARTISURF	EQ	27-May-2022	688.45	688.00	694.95	671.50	684.00	682.05	684.88	10818	74.09	1043	5557	51.37
AARVEEDEN	EQ	27-May-2022	22.95	23.80	23.80	21.95	23.40	23.40	23.11	9671	2.24	126	7274	75.21
AARVI	EQ	27-May-2022	107.05	107.00	107.15	104.05	107.00	105.30	106.19	9912	10.53	156	4958	50.02
AAVAS	EQ	27-May-2022	2191.50	2203.00	2225.05	2164.05	2183.50	2186.05	2195.89	21962	482.26	4246	9106	41.46
ABAN	EQ	27-May-2022	47.45	47.60	48.40	45.75	47.30	46.90	46.95	145555	68.34	2217	89064	61.19
ABB	EQ	27-May-2022	2191.20	2198.00	2306.30	2183.90	2285.00	2284.15	2256.45	171237	3863.87	13541	47983	28.02
ABBOTINDIA	EQ	27-May-2022	17710.55	17810.00	17985.00	17516.55	17950.00	17938.55	17695.39	12810	2266.78	4613	4677	36.51
ABCAPITAL	EQ	27-May-2022	98.00	99.50	101.30	98.60	99.85	99.90	99.63	2636065	2626.34	15237	584785	22.18
ABCOTS	SM	27-May-2022	40.00	39.50	39.50	39.50	39.50	39.50	39.50	4000	1.58	1	4000	100.00
ABFRL	EQ	27-May-2022	257.40	260.90	262.45	255.70	258.60	259.70	259.57	1626078	4220.85	17920	554439	34.10
ABMINTLLTD	BE	27-May-2022	85.45	85.00	89.70	81.20	89.70	89.70	84.79	478	0.41	20	-	-
ABSLAMC	EQ	27-May-2022	412.75	418.60	437.75	414.00	426.10	425.65	419.76	92795	389.51	6641	31512	33.96
ABSLBANETF	EQ	27-May-2022	35.07	35.98	35.98	34.60	35.70	35.65	35.24	6759	2.38	132	4038	59.74
ABSLNN50ET	EQ	27-May-2022	38.70	39.70	39.70	38.20	38.71	38.72	38.89	6770	2.63	63	5233	77.30
ACC	EQ	27-May-2022	2208.00	2218.95	2218.95	2190.45	2196.90	2198.05	2202.18	215682	4749.71	9554	90607	42.01
ACCELYA	EQ	27-May-2022	935.60	939.20	975.55	922.10	932.00	931.60	941.71	6229	58.66	1204	2184	35.06
ACCURACY	EQ	27-May-2022	251.80	255.00	296.40	252.55	280.80	281.40	283.58	522965	1483.05	14266	124746	23.85
ACE	EQ	27-May-2022	189.70	191.45	193.50	188.75	190.60	191.10	191.52	142770	273.43	4071	49693	34.81
ACEINTEG	SM	27-May-2022	30.30	31.60	31.60	31.60	31.60	31.60	31.60	4500	1.42	1	4500	100.00
ACRYSIL	EQ	27-May-2022	541.50	551.00	560.95	545.00	556.25	557.70	553.00	91385	505.36	8720	45057	49.30
ADANIENT	EQ	27-May-2022	2046.40	2080.00	2094.30	2047.70	2085.00	2080.15	2071.42	1354005	28047.17	33847	289893	21.41
ADANIGREEN	EQ	27-May-2022	2164.00	2217.00	2219.00	2140.00	2160.00	2166.45	2176.55	664373	14460.38	47986	170677	25.69
ADANIPORTS	EQ	27-May-2022	701.50	714.10	714.10	697.00	703.95	703.10	703.40	5815428	40905.78	83301	943981	16.23
ADANIPOWER	EQ	27-May-2022	314.30	325.30	330.00	315.00	330.00	328.10	324.80	25197002	81840.13	204104	8665797	34.39
ADANITRANS	EQ	27-May-2022	2148.10	2210.00	2220.00	2093.05	2178.00	2186.25	2157.25	179723	3877.07	22168	55674	30.98
ADFFOODS	EQ	27-May-2022	718.50	714.20	749.95	696.20	721.00	724.35	720.36	13335	96.06	1278	6041	45.30
ADL	BE	27-May-2022	54.15	53.00	56.80	52.75	52.95	52.95	54.64	304	0.17	17	-	-
ADORWELD	EQ	27-May-2022	667.40	654.15	673.70	643.05	658.05	659.70	661.09	8987	59.41	1161	4652	51.76
ADROITINFO	BE	27-May-2022	10.15	10.05	10.65	9.85	10.65	10.55	10.44	5151	0.54	28	-	-
ADSL	EQ	27-May-2022	123.55	126.10	129.95	123.10	125.40	124.60	125.92	126668	159.50	2267	59458	46.94
ADVANIHOTR	EQ	27-May-2022	71.05	72.75	73.10	71.30	72.30	72.15	72.29	20426	14.77	462	10523	51.52
ADVENZYMES	EQ	27-May-2022	282.70	284.80	288.00	284.00	287.75	286.95	286.19	42451	121.49	1406	26094	61.47
AEGISCHEM	EQ	27-May-2022	210.55	212.00	215.65	209.55	210.35	211.05	212.00	452053	958.35	7916	181333	40.11
AFFLE	EQ	27-May-2022	909.40	915.50	954.80	911.00	943.00	937.40	934.25	882896	8248.42	51042	224371	25.41
AGARIND	EQ	27-May-2022	504.75	514.25	538.00	510.10	521.05	526.20	525.37	58716	308.48	8906	16782	28.58
AGI	EQ	27-May-2022	216.80	218.30	227.00	216.50	218.80	219.25	222.25	83713	186.05	3584	36131	43.16
AGRITECH	BE	27-May-2022	76.95	73.20	80.75	73.20	80.75	79.70	79.28	4216	3.34	68	-	-
AGROPHOS	EQ	27-May-2022	37.35	37.40	39.20	35.50	35.50	35.50	36.20	375624	135.97	1898	204492	54.44
AGSTRA	EQ	27-May-2022	87.85	89.40	93.20	88.35	92.60	92.40	91.60	431910	395.61	11260	178553	41.34
AHLADA	EQ	27-May-2022	91.40	94.05	99.00	91.20	91.20	91.80	94.22	24232	22.83	411	9455	39.02
AHLEAST	EQ	27-May-2022	221.60	223.45	239.00	221.70	237.95	235.65	228.25	1723	3.93	97	909	52.76
AHLUCONT	EQ	27-May-2022	418.40	418.40	440.00	418.40	428.15	433.65	426.49	10676	45.53	1325	5831	54.62
AIAENG	EQ	27-May-2022	2056.10	2056.15	2094.45	2010.10	2058.40	2071.35	2053.64	159757	3280.83	22171	61017	38.19
AILIMITED	SM	27-May-2022	29.10	27.65	27.65	27.65	27.65	27.65	27.65	3000	0.83	1	3000	100.00
AIRAN	EQ	27-May-2022	18.75	19.40	19.40	18.80	19.00	19.00	19.09	59666	11.39	522	34164	57.26
AIROLAM	EQ	27-May-2022	64.35	64.15	67.45	64.00	66.35	65.20	65.57	2485	1.63	64	1153	46.40
AIRTELPP	E1	27-May-2022	311.50	315.00	319.90	302.95	309.00	308.10	308.81	104827	323.71	3303	74263	70.84
AISL	SM	27-May-2022	51.80	49.25	49.25	49.25	49.25	49.25	49.25	1200	0.59	1	1200	100.00
AJANTPHARM	EQ	27-May-2022	1729.70	1740.20	1850.00	1672.20	1715.00	1722.35	1736.08	25770	447.39	4192	5300	20.57
AJMERA	EQ	27-May-2022	267.15	271.80	276.95	260.40	264.90	264.50	267.64	46059	123.27	1914	24173	52.48
AJOONI	EQ	27-May-2022	54.35	54.55	56.30	54.40	55.90	55.65	55.82	8789	4.91	136	7315	83.23
AJRINFRA	BE	27-May-2022	1.65	1.65	1.70	1.65	1.70	1.70	1.68	570788	9.62	390	-	-
AKASH	EQ	27-May-2022	39.75	40.95	41.70	38.00	40.45	40.25	40.24	33137	13.33	291	18415	55.57
AKG	EQ	27-May-2022	31.40	31.00	33.05	30.80	32.55	32.65	32.17	30350	9.76	246	21640	71.30
AKSHAR	EQ	27-May-2022	74.10	75.30	75.30	74.10	74.10	74.10	74.54	9974	7.43	82	8124	81.45
AKSHARCHEM	EQ	27-May-2022	278.80	282.95	284.60	276.60	281.90	278.55	280.20	9548	26.75	744	4880	51.11
AKSHOPTFBR	EQ	27-May-2022	9.80	10.10	10.10	9.65	9.90	9.90	9.84	182050	17.91	410	114570	62.93
AKZOINDIA	EQ	27-May-2022	1730.20	1746.50	1783.00	1710.25	1720.00	1738.20	1734.54	30311	525.75	3861	4688	15.47
ALANKIT	EQ	27-May-2022	12.20	12.20	12.50	12.10	12.25	12.25	12.32	371682	45.77	923	190095	51.14
ALBERTDAVD	EQ	27-May-2022	531.30	526.90	535.30	525.00	525.10	526.60	530.17	2644	14.02	254	1930	73.00
ALEMBICLTD	EQ	27-May-2022	67.65	68.00	72.45	67.25	69.50	69.50	68.31	179149	122.37	2675	46116	25.74
ALICON	EQ	27-May-2022	678.60	679.10	770.20	672.35	765.00	752.95	741.09	32423	240.28	2098	17453	53.83
ALKALI	BE	27-May-2022	84.10	85.00	85.90	82.05	83.50	82.80	82.96	965	0.80	37	-	-
ALKEM	EQ	27-May-2022	3024.00	3040.00	3068.10	2993.30	3042.00	3043.40	3042.89	56746	1726.72	7114	24191	42.63
ALKYLAMINE	EQ	27-May-2022	2570.45	2601.85	2667.85	2601.85	2635.00	2640.10	2645.95	36132	956.04	6592	10477	29.00
ALLCARGO	EQ	27-May-2022	295.60	299.00	310.65	292.00	294.75	296.10	299.67	1084159	3248.85	25025	301201	27.78
ALLSEC	EQ	27-May-2022	460.45	473.25	473.25	464.15	471.70	470.00	469.87	3931	18.47	214	2872	73.06
ALMONDZ	EQ	27-May-2022	91.35	93.95	100.55	92.40	96.10	98.05	96.93	10849	10.52	439	5938	54.73
ALOKINDS	BE	27-May-2022	21.60	22.00	22.00	21.20	21.65	21.60	21.53	1896522	408.26	4127	-	-
ALPA	EQ	27-May-2022	70.85	70.40	72.45	69.45	69.80	69.65	70.56	18624	13.14	448	13640	73.24
ALPHAGEO	EQ	27-May-2022	284.70	295.95	304.90	292.25	297.00	298.75	297.56	18449	54.90	964	10304	55.85
AMARAJABAT	EQ	27-May-2022	492.15	497.00	503.00	494.20	496.50	495.90	497.80	346858	1726.67	10443	72664	20.95
AMBER	EQ	27-May-2022	2521.35	2539.75	2648.00	2521.50	2535.00	2546.55	2588.10	120658	3122.75	15696	22933	19.01
AMBICAAGAR	EQ	27-May-2022	22.05	22.65	22.70	22.00	22.65	22.45	22.33	5799	1.29	115	4223	72.82
AMBIKCO	EQ	27-May-2022	1788.85	1809.00	1875.00	1807.00	1875.00	1847.15	1828.02	13747	251.30	2069	8343	60.69
AMBUJACEM	EQ	27-May-2022	365.40	368.00	368.15	363.75	365.60	366.30	365.83	1603075	5864.53	20260	514951	32.12
AMDIND	EQ	27-May-2022	41.00	41.10	42.40	39.80	40.25	41.00	41.15	22349	9.20	401	11459	51.27
AMIORG	EQ	27-May-2022	852.00	860.00	877.05	851.00	851.00	854.60	862.08	60239	519.31	6540	23151	38.43
AMJLAND	EQ	27-May-2022	25.80	26.35	27.55	26.35	27.30	26.95	27.13	21323	5.78	169	17225	80.78
AMRUTANJAN	EQ	27-May-2022	777.45	789.10	797.65	781.75	785.30	786.25	788.32	9467	74.63	1709	4616	48.76
ANANDRATHI	EQ	27-May-2022	626.35	626.10	654.55	623.45	640.00	645.95	641.71	53492	343.26	4166	21178	39.59
ANANTRAJ	EQ	27-May-2022	49.80	50.05	52.85	50.05	52.50	52.35	51.44	552287	284.07	4409	187369	33.93
ANDHRAPAP	EQ	27-May-2022	314.90	321.45	340.05	320.55	325.00	323.95	327.60	32909	107.81	1976	13986	42.50
ANDHRSUGAR	EQ	27-May-2022	129.30	131.05	136.00	129.00	130.40	130.45	132.49	601068	796.37	7159	150398	25.02
ANDREWYU	EQ	27-May-2022	21.95	22.00	22.50	21.75	21.75	21.95	22.21	181937	40.42	775	110761	60.88
ANGELONE	EQ	27-May-2022	1308.95	1334.00	1387.50	1321.25	1325.00	1329.05	1353.59	790092	10694.64	29172	127386	16.12
ANIKINDS	EQ	27-May-2022	26.80	26.75	28.10	26.75	28.10	28.10	27.95	45586	12.74	108	37873	83.08
ANKITMETAL	EQ	27-May-2022	6.15	6.30	6.45	6.00	6.45	6.40	6.37	137629	8.77	424	96922	70.42
ANMOL	EQ	27-May-2022	171.65	174.80	184.35	173.30	175.50	180.05	178.82	4874	8.72	263	1948	39.97
ANSALAPI	BE	27-May-2022	13.70	14.35	14.35	13.75	14.35	14.30	14.28	171083	24.43	118	-	-
ANSALHSG	EQ	27-May-2022	6.65	6.90	6.90	6.65	6.65	6.70	6.81	43936	2.99	134	24300	55.31
ANTGRAPHIC	BE	27-May-2022	1.10	1.10	1.15	1.05	1.15	1.15	1.10	165518	1.83	347	-	-
ANUP	EQ	27-May-2022	724.50	730.00	756.20	730.00	741.05	740.10	740.73	9055	67.07	866	5932	65.51
ANURAS	EQ	27-May-2022	696.40	705.00	706.50	694.10	697.00	697.00	699.46	140383	981.92	6014	101367	72.21
APARINDS	EQ	27-May-2022	606.65	609.70	724.90	599.35	705.00	709.15	695.76	1008182	7014.56	36053	81387	8.07
APCL	EQ	27-May-2022	213.55	217.95	223.00	215.80	220.00	220.10	219.30	6169	13.53	389	3513	56.95
APCOTEXIND	EQ	27-May-2022	622.30	627.70	640.00	585.00	601.80	602.20	612.81	253245	1551.91	9346	98523	38.90
APEX	EQ	27-May-2022	254.30	257.00	264.25	254.05	256.30	255.60	257.97	47382	122.23	2164	19234	40.59
APLAPOLLO	EQ	27-May-2022	862.10	877.65	890.00	861.90	868.00	869.10	878.06	284567	2498.66	13062	123109	43.26
APLLTD	EQ	27-May-2022	738.25	742.50	745.55	731.00	731.70	733.70	736.93	62830	463.02	2311	22947	36.52
APOLLO	EQ	27-May-2022	114.00	116.80	117.70	114.85	117.70	117.35	116.89	24567	28.72	615	14186	57.74
APOLLOHOSP	EQ	27-May-2022	3662.80	3700.00	3880.00	3573.00	3850.00	3861.75	3751.52	1733752	65042.09	126233	379021	21.86
APOLLOPIPE	EQ	27-May-2022	492.55	504.75	509.90	482.35	483.55	495.70	499.61	43429	216.98	2623	21592	49.72
APOLLOTYRE	EQ	27-May-2022	213.50	216.00	217.70	212.25	215.70	215.15	214.88	1847098	3969.11	14821	329777	17.85
APOLSINHOT	EQ	27-May-2022	569.70	584.00	629.00	565.00	585.00	583.75	598.24	10992	65.76	706	4125	37.53
APTECHT	EQ	27-May-2022	228.60	234.35	243.55	228.05	229.85	229.80	234.28	179524	420.59	7790	50404	28.08
APTUS	EQ	27-May-2022	304.25	306.10	308.20	288.25	294.25	294.20	296.06	229891	680.60	17211	111952	48.70
ARCHIDPLY	EQ	27-May-2022	50.30	50.30	53.15	49.50	52.20	52.05	51.89	88912	46.14	1241	56900	64.00
ARCHIES	BE	27-May-2022	17.15	17.00	17.45	16.30	16.30	16.30	16.38	97327	15.95	240	-	-
ARENTERP	EQ	27-May-2022	32.15	33.50	33.75	33.00	33.05	33.05	33.57	669	0.22	45	661	98.80
ARIES	EQ	27-May-2022	123.40	120.00	123.20	118.80	122.90	122.20	121.13	50196	60.80	1458	22540	44.90
ARIHANTCAP	EQ	27-May-2022	86.15	86.00	88.50	84.50	87.30	86.85	86.27	50153	43.27	577	28247	56.32
ARIHANTSUP	EQ	27-May-2022	127.10	129.00	132.55	126.60	130.40	127.90	129.34	76154	98.50	711	28019	36.79
ARMANFIN	EQ	27-May-2022	940.70	979.00	981.00	932.95	956.95	954.85	955.23	4207	40.19	527	2621	62.30
AROGRANITE	EQ	27-May-2022	42.25	43.00	44.70	42.50	43.30	43.05	43.36	37692	16.34	470	20913	55.48
ARROWGREEN	EQ	27-May-2022	95.75	97.25	103.90	94.10	99.95	96.95	95.85	6061	5.81	267	4037	66.61
ARSHIYA	EQ	27-May-2022	19.85	20.20	20.75	19.55	20.50	20.20	20.18	209107	42.19	637	151060	72.24
ARSSINFRA	BE	27-May-2022	24.15	24.25	25.00	24.25	24.50	24.50	24.42	1893	0.46	20	-	-
ARTEMISMED	EQ	27-May-2022	41.15	41.75	43.50	41.00	42.85	42.05	42.20	95302	40.21	774	68011	71.36
ARTNIRMAN	EQ	27-May-2022	68.20	69.95	69.95	65.10	68.80	68.75	67.53	9071	6.13	415	3854	42.49
ARVEE	BE	27-May-2022	88.95	86.25	93.30	84.70	86.00	86.00	85.53	491	0.42	11	-	-
ARVIND	EQ	27-May-2022	98.75	99.95	102.55	98.20	99.00	98.80	99.98	606517	606.42	6942	180149	29.70
ARVINDFASN	EQ	27-May-2022	232.80	230.35	257.70	230.35	238.95	237.20	240.72	195882	471.52	8790	43459	22.19
ARVSMART	EQ	27-May-2022	164.60	165.40	172.65	163.00	166.85	167.45	167.94	12650	21.24	623	5840	46.17
ASAHIINDIA	EQ	27-May-2022	441.45	444.10	450.40	437.15	449.35	449.65	447.20	162433	726.40	8692	59192	36.44
ASAHISONG	EQ	27-May-2022	294.80	299.00	300.00	295.05	299.00	297.40	297.94	14282	42.55	1554	10772	75.42
ASAL	BE	27-May-2022	427.00	440.00	448.35	427.00	430.00	433.40	436.82	12471	54.48	624	-	-
ASALCBR	EQ	27-May-2022	409.75	425.95	431.00	412.55	430.00	427.35	421.68	25066	105.70	3187	8702	34.72
ASCOM	SM	27-May-2022	68.40	65.00	71.80	65.00	71.80	71.80	67.27	12000	8.07	3	8000	66.67
ASHAPURMIN	EQ	27-May-2022	107.95	109.60	113.65	109.25	112.00	112.25	112.21	138396	155.29	2277	63902	46.17
ASHIANA	EQ	27-May-2022	135.45	136.00	137.90	132.50	135.25	136.70	136.02	13506	18.37	731	7019	51.97
ASHIMASYN	EQ	27-May-2022	12.45	12.75	13.05	12.40	12.60	12.65	12.68	33240	4.21	268	20726	62.35
ASHOKA	EQ	27-May-2022	71.10	72.50	73.80	71.40	72.00	71.90	72.33	833438	602.83	6214	438543	52.62
ASHOKLEY	EQ	27-May-2022	137.40	138.90	141.50	137.05	140.25	140.30	139.28	13006899	18116.41	65075	3593240	27.63
ASIANENE	EQ	27-May-2022	86.05	87.75	90.40	86.55	88.55	89.30	88.75	51529	45.73	845	31219	60.59
ASIANHOTNR	EQ	27-May-2022	77.95	77.65	78.80	77.65	77.65	77.70	77.94	2576	2.01	50	1865	72.40
ASIANPAINT	EQ	27-May-2022	2840.15	2868.00	2869.00	2781.00	2836.90	2834.85	2814.63	1879534	52901.85	143455	673366	35.83
ASIANTILES	EQ	27-May-2022	49.05	49.10	54.50	49.10	53.85	53.55	52.47	3025095	1587.28	13950	1077782	35.63
ASPINWALL	EQ	27-May-2022	168.95	172.25	172.80	169.05	169.25	170.05	171.22	995	1.70	37	604	60.70
ASTEC	EQ	27-May-2022	1663.50	1690.00	1773.35	1675.00	1740.00	1742.90	1735.20	21382	371.02	3935	9884	46.23
ASTERDM	EQ	27-May-2022	191.20	187.35	199.80	187.35	197.70	198.40	196.84	2058186	4051.28	28447	496311	24.11
ASTRAL	EQ	27-May-2022	1662.35	1692.20	1720.00	1665.20	1707.00	1689.30	1679.16	218932	3676.21	18024	108607	49.61
ASTRAMICRO	EQ	27-May-2022	215.25	219.00	221.70	209.30	211.25	211.60	215.04	125184	269.20	2383	50492	40.33
ASTRAZEN	EQ	27-May-2022	2639.10	2642.00	3025.00	2642.00	2935.10	2955.40	2909.30	299847	8723.45	35770	32131	10.72
ASTRON	EQ	27-May-2022	42.75	43.25	43.75	42.45	43.45	43.00	42.95	19378	8.32	241	12455	64.27
ATFL	EQ	27-May-2022	819.10	820.05	850.00	820.05	850.00	842.60	840.14	4377	36.77	450	2431	55.54
ATGL	EQ	27-May-2022	2391.35	2440.00	2485.75	2360.00	2446.95	2456.45	2411.13	308232	7431.87	17610	171994	55.80
ATLANTA	EQ	27-May-2022	14.55	15.30	15.30	14.40	14.75	14.55	14.70	18989	2.79	200	8288	43.65
ATUL	EQ	27-May-2022	7963.70	8047.20	8205.00	8012.90	8140.20	8164.80	8136.22	36369	2959.06	4646	19027	52.32
ATULAUTO	EQ	27-May-2022	169.05	171.55	179.40	166.80	173.00	173.40	173.26	99639	172.64	3108	32424	32.54
AUBANK	EQ	27-May-2022	1321.50	1338.90	1340.00	1304.30	1310.00	1312.40	1318.47	1392894	18364.85	48004	616975	44.29
AURDIS	SM	27-May-2022	68.10	70.95	71.50	68.10	71.50	71.25	70.17	18000	12.63	9	18000	100.00
AURIONPRO	EQ	27-May-2022	288.90	296.00	300.90	285.45	300.50	298.60	293.61	22402	65.77	776	13413	59.87
AUROPHARMA	EQ	27-May-2022	535.85	540.00	543.20	525.00	530.05	529.70	531.17	1977051	10501.55	35197	266094	13.46
AURUM	BE	27-May-2022	86.95	88.70	91.25	87.00	89.75	90.60	90.05	47591	42.86	611	-	-
AURUMPP	X1	27-May-2022	26.15	24.90	27.45	24.85	27.45	27.45	26.82	60124	16.12	200	53776	89.44
AUSOMENT	EQ	27-May-2022	69.50	71.25	71.25	67.35	70.45	68.80	69.85	1717	1.20	80	984	57.31
AUTOAXLES	EQ	27-May-2022	1566.90	1562.20	1570.00	1481.15	1501.00	1508.20	1536.00	60300	926.21	5861	40708	67.51
AUTOBEES	EQ	27-May-2022	111.17	112.75	113.38	111.10	113.27	113.29	112.62	16566	18.66	268	11050	66.70
AUTOIND	BE	27-May-2022	55.70	54.70	58.45	54.10	58.45	58.45	57.20	18595	10.64	148	-	-
AVADHSUGAR	EQ	27-May-2022	583.75	597.00	606.85	587.00	593.20	593.00	595.07	187842	1117.80	9525	48772	25.96
AVANTIFEED	EQ	27-May-2022	417.05	419.95	421.95	412.60	417.05	417.10	416.57	178097	741.90	6030	76529	42.97
AVROIND	BE	27-May-2022	119.65	114.00	123.50	114.00	119.00	119.40	118.68	4573	5.43	62	-	-
AVSL	SM	27-May-2022	57.20	59.00	59.00	59.00	59.00	59.00	59.00	3000	1.77	1	3000	100.00
AVTNPL	EQ	27-May-2022	94.95	96.35	99.00	94.35	98.00	97.80	96.51	73659	71.09	1975	33232	45.12
AWHCL	EQ	27-May-2022	242.35	258.00	290.80	258.00	290.80	290.80	280.25	1202374	3369.64	33435	317753	26.43
AWL	BE	27-May-2022	698.05	709.00	729.95	676.60	709.50	710.15	707.30	2998870	21211.08	73419	-	-
AXISBANK	EQ	27-May-2022	683.25	689.00	693.80	684.25	687.95	688.30	689.25	5539060	38178.22	108130	2260125	40.80
AXISBNKETF	EQ	27-May-2022	352.55	353.51	358.00	352.66	357.95	356.88	356.35	299	1.07	42	251	83.95
AXISBPSETF	EQ	27-May-2022	10.30	10.29	10.37	10.22	10.36	10.32	10.35	22938	2.37	17802	19610	85.49
AXISCADES	EQ	27-May-2022	134.40	132.10	140.00	132.10	134.40	135.10	136.10	55988	76.20	849	33512	59.86
AXISCETF	EQ	27-May-2022	67.23	67.23	68.20	66.92	68.20	67.85	67.49	7187	4.85	23	7181	99.92
AXISGOLD	EQ	27-May-2022	43.87	44.00	44.29	43.92	44.01	44.11	44.18	483134	213.44	778	472104	97.72
AXISHCETF	EQ	27-May-2022	77.98	77.00	79.00	76.86	77.80	77.89	77.36	681	0.53	162	410	60.21
AXISNIFTY	EQ	27-May-2022	171.01	171.01	173.00	170.31	172.03	171.79	171.29	1194	2.05	117	679	56.87
AXISTECETF	EQ	27-May-2022	284.14	286.00	293.00	286.00	291.00	290.47	289.63	902	2.61	72	752	83.37
AYMSYNTEX	EQ	27-May-2022	95.00	98.80	98.80	94.25	95.60	95.40	95.80	20453	19.59	532	13543	66.22
BAFNAPH	BE	27-May-2022	119.80	125.20	125.20	118.50	123.95	123.70	121.55	752	0.91	35	-	-
BAGFILMS	BE	27-May-2022	6.55	6.55	6.85	6.30	6.85	6.75	6.67	150743	10.06	298	-	-
BAJAJ-AUTO	EQ	27-May-2022	3857.35	3875.00	3890.00	3823.05	3837.70	3833.05	3842.87	422591	16239.64	40431	219987	52.06
BAJAJCON	EQ	27-May-2022	138.05	138.80	140.40	136.65	137.50	137.55	138.05	427776	590.55	6583	237550	55.53
BAJAJELEC	EQ	27-May-2022	987.20	992.15	1004.05	976.00	986.75	987.10	988.77	41394	409.29	5064	9643	23.30
BAJAJFINSV	EQ	27-May-2022	12477.75	12650.00	12890.00	12604.55	12800.00	12758.40	12765.78	329534	42067.59	53383	69386	21.06
BAJAJHCARE	EQ	27-May-2022	310.20	313.00	315.00	305.60	310.00	312.30	310.71	18201	56.55	1225	6786	37.28
BAJAJHIND	EQ	27-May-2022	13.80	14.15	14.20	13.40	13.65	13.55	13.78	6373577	878.28	7526	3386511	53.13
BAJAJHLDNG	EQ	27-May-2022	4904.20	4945.40	5060.00	4919.05	4998.55	5010.65	4997.91	22598	1129.43	4456	5657	25.03
BAJFINANCE	EQ	27-May-2022	5817.80	5900.00	6077.00	5861.05	5983.20	5993.50	6002.98	1625805	97596.67	134033	343026	21.10
BALAJITELE	EQ	27-May-2022	54.85	55.25	56.05	55.10	56.00	55.85	55.80	80827	45.11	792	44319	54.83
BALAMINES	EQ	27-May-2022	2769.10	2809.85	2867.35	2801.85	2835.00	2828.40	2828.43	39717	1123.37	6295	10404	26.20
BALAXI	EQ	27-May-2022	387.65	387.90	420.00	385.05	420.00	410.55	397.89	2852	11.35	184	1951	68.41
BALKRISHNA	EQ	27-May-2022	38.20	39.50	40.00	36.95	38.20	37.70	38.33	5544	2.13	129	4499	81.15
BALKRISIND	EQ	27-May-2022	2199.85	2205.00	2274.00	2200.20	2227.90	2235.20	2239.40	270278	6052.62	23066	47610	17.62
BALLARPUR	BZ	27-May-2022	1.40	1.35	1.40	1.35	1.35	1.35	1.36	815214	11.07	488	-	-
BALMLAWRIE	EQ	27-May-2022	112.95	114.30	115.15	113.80	114.50	114.60	114.56	73397	84.09	1838	39075	53.24
BALPHARMA	EQ	27-May-2022	100.60	101.55	104.00	97.50	99.75	99.45	100.32	17313	17.37	618	9657	55.78
BALRAMCHIN	EQ	27-May-2022	375.45	381.00	403.00	377.60	402.00	399.50	391.18	6712140	26256.64	71747	1544566	23.01
BANARBEADS	EQ	27-May-2022	72.15	73.95	73.95	72.10	72.30	73.00	72.84	4669	3.40	101	3491	74.77
BANARISUG	EQ	27-May-2022	2500.55	2525.00	2567.45	2498.80	2501.00	2515.65	2532.78	1492	37.79	236	1046	70.11
BANCOINDIA	EQ	27-May-2022	126.55	151.85	151.85	145.25	151.85	151.85	151.50	937336	1420.04	3722	356622	38.05
BANDHANBNK	EQ	27-May-2022	316.35	319.00	326.20	317.60	324.00	324.45	323.15	4549522	14701.70	57332	1091663	24.00
BANG	EQ	27-May-2022	37.85	36.70	39.70	36.05	39.70	39.45	38.84	30506	11.85	353	16812	55.11
BANKA	EQ	27-May-2022	71.45	75.00	75.00	71.05	71.50	71.20	71.82	752	0.54	26	425	56.52
BANKBARODA	EQ	27-May-2022	98.35	99.30	99.85	98.15	98.55	98.65	99.00	22370919	22146.36	66074	6205054	27.74
BANKBEES	EQ	27-May-2022	354.04	356.99	359.76	355.10	358.61	359.08	358.01	853921	3057.16	9247	452911	53.04
BANKINDIA	EQ	27-May-2022	45.70	46.20	47.15	45.55	46.85	46.95	46.56	3164732	1473.42	8989	1096372	34.64
BANSWRAS	EQ	27-May-2022	201.95	207.70	212.25	204.50	210.50	207.80	208.62	11348	23.67	496	6244	55.02
BARBEQUE	EQ	27-May-2022	899.00	910.00	935.95	888.00	900.00	897.85	905.52	120739	1093.32	10853	35473	29.38
BARTRONICS	BZ	27-May-2022	4.85	4.90	5.05	4.65	4.90	4.90	4.99	21094	1.05	31	-	-
BASF	EQ	27-May-2022	2423.35	2426.00	2461.00	2376.80	2430.00	2429.15	2434.71	11063	269.35	2748	6281	56.77
BASML	EQ	27-May-2022	62.45	63.50	64.50	63.10	64.00	63.85	63.84	51244	32.72	714	33875	66.11
BATAINDIA	EQ	27-May-2022	1770.75	1771.40	1816.00	1771.40	1799.35	1802.50	1800.76	448224	8071.43	23644	139136	31.04
BAYERCROP	EQ	27-May-2022	5011.05	5037.40	5100.00	5010.00	5070.00	5081.85	5065.80	44995	2279.36	6159	35055	77.91
BBETF0432	EQ	27-May-2022	983.84	982.80	984.96	980.01	984.50	984.25	981.02	7053	69.19	49	5124	72.65
BBL	EQ	27-May-2022	1410.55	1417.65	1462.15	1407.90	1411.00	1419.05	1431.10	8363	119.68	1879	3949	47.22
BBOX	EQ	27-May-2022	159.85	162.90	168.25	160.00	166.95	164.30	164.46	15645	25.73	952	9918	63.39
BBTC	EQ	27-May-2022	951.20	954.00	975.55	954.00	964.60	965.95	966.44	39821	384.85	3671	9074	22.79
BCG	EQ	27-May-2022	66.35	66.35	66.35	64.00	64.50	64.35	64.64	1908889	1233.96	10543	1263885	66.21
BCLIND	BE	27-May-2022	366.60	379.00	384.90	368.10	384.90	384.90	378.93	35126	133.10	624	-	-
BCONCEPTS	BE	27-May-2022	100.95	97.00	104.95	95.95	99.00	96.65	98.15	27101	26.60	145	-	-
BCP	EQ	27-May-2022	4.65	4.80	4.80	4.45	4.60	4.55	4.56	126487	5.76	301	74593	58.97
BDL	EQ	27-May-2022	741.30	758.65	767.00	733.85	739.50	742.10	745.47	1441941	10749.19	42890	337974	23.44
BEARDSELL	EQ	27-May-2022	14.15	14.40	15.00	14.05	14.10	14.20	14.32	13489	1.93	125	9012	66.81
BECTORFOOD	EQ	27-May-2022	279.05	283.00	287.70	278.00	282.00	281.45	281.58	93617	263.60	3910	47447	50.68
BEDMUTHA	EQ	27-May-2022	76.65	77.50	80.45	73.90	80.45	79.55	77.70	46286	35.96	697	27541	59.50
BEL	EQ	27-May-2022	226.00	230.00	232.65	227.20	230.70	230.90	230.01	3729241	8577.50	30154	1077756	28.90
BEML	EQ	27-May-2022	1259.40	1270.00	1319.00	1256.00	1302.00	1306.60	1287.24	410344	5282.10	28228	61192	14.91
BEPL	EQ	27-May-2022	107.80	108.70	113.75	108.70	112.40	112.60	112.37	341024	383.21	7185	104922	30.77
BERGEPAINT	EQ	27-May-2022	568.05	564.00	584.35	557.00	576.70	575.25	571.40	1997369	11412.95	63097	402399	20.15
BESTAGRO	EQ	27-May-2022	834.15	846.65	860.05	818.50	827.00	826.55	831.47	46140	383.64	1839	10607	22.99
BETA	SM	27-May-2022	827.80	873.00	873.00	833.60	841.00	841.00	849.90	2200	18.70	11	1400	63.64
BEWLTD	SM	27-May-2022	677.25	671.20	699.95	660.00	699.95	685.10	677.53	1750	11.86	7	750	42.86
BFINVEST	EQ	27-May-2022	259.20	261.10	266.40	259.55	261.05	261.85	262.39	4969	13.04	402	1996	40.17
BFUTILITIE	EQ	27-May-2022	314.05	316.45	322.00	315.00	318.50	320.10	318.57	76168	242.65	5022	20897	27.44
BGRENERGY	EQ	27-May-2022	68.95	69.65	70.85	67.55	70.00	69.85	69.33	163815	113.57	1569	40372	24.64
BHAGCHEM	EQ	27-May-2022	906.00	920.00	920.00	887.95	914.00	910.15	908.30	5188	47.12	414	3687	71.07
BHAGERIA	EQ	27-May-2022	197.25	199.00	205.00	197.05	198.00	199.40	200.85	13335	26.78	679	7338	55.03
BHAGYANGR	EQ	27-May-2022	37.40	37.90	39.95	37.35	39.50	39.20	38.47	14739	5.67	326	8927	60.57
BHAGYAPROP	EQ	27-May-2022	38.65	38.25	39.60	38.25	38.70	39.00	38.95	6463	2.52	47	4443	68.75
BHANDARI	EQ	27-May-2022	5.95	6.15	6.20	6.10	6.20	6.20	6.19	91525	5.67	186	79358	86.71
BHARATFORG	EQ	27-May-2022	667.10	674.00	680.80	668.55	675.00	673.20	674.31	471460	3179.08	14435	131467	27.89
BHARATGEAR	EQ	27-May-2022	131.80	134.00	140.45	134.00	139.00	139.50	137.86	17993	24.81	561	10506	58.39
BHARATRAS	EQ	27-May-2022	11148.70	11460.00	11784.45	11389.25	11609.00	11547.45	11589.33	4322	500.89	1667	1897	43.89
BHARATWIRE	EQ	27-May-2022	61.45	61.90	64.00	60.20	60.20	62.05	62.63	12035	7.54	219	7273	60.43
BHARTIARTL	EQ	27-May-2022	693.65	697.05	700.00	676.00	685.00	684.40	687.84	7131633	49054.05	133134	3960723	55.54
BHEL	EQ	27-May-2022	50.20	50.50	51.35	50.15	51.05	51.15	50.85	22624272	11503.82	38533	3586904	15.85
BIGBLOC	BE	27-May-2022	108.15	108.55	113.00	108.00	112.45	111.35	110.68	16615	18.39	308	-	-
BIL	EQ	27-May-2022	160.75	166.70	167.00	163.40	166.20	165.00	165.14	4313	7.12	176	3222	74.70
BINDALAGRO	EQ	27-May-2022	22.90	22.80	23.45	22.80	23.20	23.05	23.18	72940	16.91	612	28815	39.51
BIOCON	EQ	27-May-2022	325.40	327.50	333.70	327.10	332.50	333.00	330.89	895936	2964.57	13774	177227	19.78
BIOFILCHEM	EQ	27-May-2022	56.80	56.35	57.65	54.85	55.75	55.50	55.58	21184	11.77	499	14979	70.71
BIRET	RR	27-May-2022	334.82	337.80	337.90	330.00	331.90	331.97	332.73	43572	144.98	1697	35265	80.94
BIRLACABLE	EQ	27-May-2022	124.80	124.70	126.55	122.00	123.85	123.25	124.51	48930	60.92	1800	22598	46.18
BIRLACORPN	EQ	27-May-2022	1007.80	1006.00	1030.00	985.60	1005.00	999.85	995.23	51926	516.78	7163	11541	22.23
BIRLAMONEY	EQ	27-May-2022	57.10	57.10	59.35	57.10	58.45	58.75	58.27	30843	17.97	567	17710	57.42
BIRLATYRE	BE	27-May-2022	7.10	6.75	6.75	6.75	6.75	6.75	6.75	322175	21.75	1557	-	-
BKMINDST	BZ	27-May-2022	2.10	2.10	2.10	2.00	2.10	2.10	2.04	63524	1.30	229	-	-
BLBLIMITED	EQ	27-May-2022	20.25	20.85	21.00	20.35	21.00	20.95	20.74	32025	6.64	176	22453	70.11
BLISSGVS	EQ	27-May-2022	76.05	76.00	87.45	75.40	83.60	84.35	83.48	909270	759.07	11523	387325	42.60
BLKASHYAP	EQ	27-May-2022	21.75	22.00	22.25	21.35	22.25	21.95	21.85	132383	28.92	501	105491	79.69
BLS	EQ	27-May-2022	187.60	187.60	193.45	186.50	189.20	190.15	190.22	1090939	2075.15	67224	323798	29.68
BLUEDART	EQ	27-May-2022	7315.30	7469.00	7500.00	7348.00	7360.00	7403.10	7466.39	50444	3766.35	8451	15909	31.54
BLUESTARCO	EQ	27-May-2022	994.70	1014.30	1016.80	999.00	1000.40	1003.50	1007.36	22222	223.86	3125	11327	50.97
BMETRICS	SM	27-May-2022	550.50	570.00	570.00	560.00	568.45	568.45	564.48	7200	40.64	6	6000	83.33
BODALCHEM	EQ	27-May-2022	93.20	94.15	98.00	93.05	94.15	94.00	94.51	519571	491.07	6868	149051	28.69
BOMDYEING	EQ	27-May-2022	101.60	103.00	104.85	102.35	103.00	103.35	103.60	2037470	2110.72	16375	310593	15.24
BOROLTD	EQ	27-May-2022	285.15	288.00	293.75	284.00	286.65	285.85	287.78	73823	212.45	3559	40305	54.60
BORORENEW	EQ	27-May-2022	589.65	600.00	614.00	600.00	608.80	606.65	607.34	322889	1961.02	11857	91697	28.40
BOSCHLTD	EQ	27-May-2022	13864.90	14049.95	14299.00	13970.00	14191.00	14185.75	14179.37	29521	4185.89	6003	13412	45.43
BPCL	EQ	27-May-2022	324.35	324.60	329.00	318.20	322.70	322.35	323.09	4875852	15753.16	60088	1137154	23.32
BPL	EQ	27-May-2022	61.20	63.20	64.25	61.50	62.85	62.75	62.39	68547	42.77	602	56051	81.77
BRIGADE	EQ	27-May-2022	442.25	444.95	447.60	434.65	443.00	443.20	443.24	215110	953.46	6682	141795	65.92
BRIGHT	SM	27-May-2022	5.05	4.95	5.15	4.95	5.00	5.05	5.07	27000	1.37	9	18000	66.67
BRITANNIA	EQ	27-May-2022	3560.95	3583.00	3583.35	3510.25	3555.00	3557.60	3540.55	165721	5867.44	17924	51666	31.18
BRITANNIA	N2	27-May-2022	31.81	31.81	32.01	31.66	31.86	31.86	31.83	19266	6.13	56	17468	90.67
BRITANNIA	N3	27-May-2022	28.78	28.78	28.80	28.25	28.40	28.42	28.43	9059	2.58	188	6921	76.40
BRNL	EQ	27-May-2022	29.00	29.20	29.85	29.05	29.65	29.55	29.53	15312	4.52	275	6156	40.20
BROOKS	EQ	27-May-2022	81.75	84.45	86.05	82.55	83.90	83.45	84.17	19452	16.37	613	9977	51.29
BSE	EQ	27-May-2022	663.30	671.70	685.00	665.15	668.80	669.50	673.36	923621	6219.31	32348	379086	41.04
BSHSL	BE	27-May-2022	410.00	396.05	410.00	396.05	410.00	410.00	404.72	1458	5.90	17	-	-
BSL	EQ	27-May-2022	103.50	103.60	107.00	100.35	106.35	106.10	105.28	17993	18.94	560	5471	30.41
BSLGOLDETF	EQ	27-May-2022	46.47	46.47	46.60	46.09	46.39	46.39	46.30	16795	7.78	132	8796	52.37
BSLNIFTY	EQ	27-May-2022	18.05	18.45	19.00	18.09	18.29	18.26	18.27	24871	4.54	648	15834	63.66
BSLSENETFG	EQ	27-May-2022	51.89	52.80	55.01	51.25	55.01	52.91	52.38	806	0.42	101	575	71.34
BSOFT	EQ	27-May-2022	353.70	357.25	369.00	356.10	362.00	362.65	362.38	2210418	8010.04	44862	527310	23.86
BTML	SM	27-May-2022	126.00	126.00	130.00	126.00	130.00	130.00	128.00	2400	3.07	2	2400	100.00
BURNPUR	EQ	27-May-2022	5.20	5.60	5.60	5.15	5.20	5.25	5.29	409995	21.70	619	336539	82.08
BUTTERFLY	EQ	27-May-2022	1416.75	1412.00	1417.85	1412.00	1417.10	1416.80	1416.22	23176	328.22	698	20290	87.55
BVCL	BE	27-May-2022	23.90	24.70	24.70	22.85	23.90	23.00	23.06	6804	1.57	36	-	-
BYKE	BE	27-May-2022	36.75	35.30	37.75	35.30	37.25	37.10	36.87	8129	3.00	82	-	-
CALSOFT	EQ	27-May-2022	25.60	25.45	26.70	24.45	25.90	25.85	25.23	26161	6.60	318	14080	53.82
CAMLINFINE	EQ	27-May-2022	117.40	118.40	121.80	117.40	118.10	118.50	119.29	130403	155.56	4134	53284	40.86
CAMPUS	EQ	27-May-2022	337.25	339.00	358.90	335.15	353.80	355.85	348.25	1620311	5642.75	32138	497772	30.72
CAMS	EQ	27-May-2022	2075.40	2105.00	2160.00	2077.10	2091.00	2088.20	2116.51	109474	2317.03	13946	58703	53.62
CANBK	EQ	27-May-2022	195.80	198.60	202.05	196.10	198.00	198.05	198.53	9930278	19714.71	50568	1847447	18.60
CANDC	BZ	27-May-2022	3.95	4.05	4.05	3.80	4.00	4.00	3.90	16748	0.65	21	-	-
CANFINHOME	EQ	27-May-2022	457.75	463.80	469.90	458.45	467.15	467.85	465.29	347747	1618.03	7639	75289	21.65
CANTABIL	EQ	27-May-2022	1045.80	1076.00	1088.60	1051.00	1070.00	1066.80	1059.25	18653	197.58	1408	3845	20.61
CAPACITE	EQ	27-May-2022	109.45	111.10	113.00	108.95	111.00	110.60	110.52	118674	131.16	2794	65461	55.16
CAPLIPOINT	EQ	27-May-2022	739.90	746.00	752.10	731.00	734.00	732.60	738.74	31854	235.32	2933	10469	32.87
CAPTRUST	EQ	27-May-2022	101.05	101.05	105.45	98.20	99.60	99.40	100.36	18892	18.96	390	9097	48.15
CARBORUNIV	EQ	27-May-2022	693.75	702.00	702.00	690.30	693.00	695.00	695.00	502101	3489.62	3464	476348	94.87
CAREERP	EQ	27-May-2022	110.10	110.40	112.60	108.60	110.80	110.80	110.73	8248	9.13	447	3700	44.86
CARERATING	EQ	27-May-2022	447.55	448.50	466.60	445.15	466.05	464.50	459.16	92048	422.64	3386	49029	53.26
CARTRADE	EQ	27-May-2022	594.90	596.00	622.00	596.00	620.00	618.50	610.40	87493	534.05	8135	32868	37.57
CASTROLIND	EQ	27-May-2022	105.70	106.50	109.80	106.05	107.85	107.55	108.00	1460680	1577.47	13989	249610	17.09
CCCL	BE	27-May-2022	2.20	2.30	2.30	2.10	2.20	2.25	2.23	125582	2.80	350	-	-
CCHHL	EQ	27-May-2022	6.85	7.10	7.15	6.90	7.00	6.95	6.96	24458	1.70	119	19672	80.43
CCL	EQ	27-May-2022	342.05	345.00	352.40	338.00	349.00	349.85	346.74	226992	787.06	10054	65768	28.97
CDSL	EQ	27-May-2022	1051.80	1071.00	1093.00	1061.55	1083.00	1082.20	1077.76	440354	4745.96	31752	116883	26.54
CEATLTD	EQ	27-May-2022	1006.35	1013.20	1028.50	1005.80	1012.90	1010.75	1017.26	52199	531.00	4312	27718	53.10
CEBBCO	EQ	27-May-2022	56.75	58.20	61.70	56.30	58.50	58.65	59.82	864577	517.16	7541	303019	35.05
CELEBRITY	EQ	27-May-2022	13.95	14.10	14.60	13.70	14.60	14.60	14.43	81832	11.81	298	62769	76.70
CENTENKA	EQ	27-May-2022	464.40	470.40	480.80	465.65	476.85	473.00	473.97	26052	123.48	2199	8416	32.30
CENTEXT	EQ	27-May-2022	9.40	9.65	10.20	9.20	9.90	9.85	9.70	348271	33.79	854	106061	30.45
CENTRALBK	EQ	27-May-2022	17.80	18.00	18.40	17.70	18.20	18.30	18.08	3681788	665.60	6362	1234625	33.53
CENTRUM	EQ	27-May-2022	22.85	22.95	23.60	22.60	23.00	22.90	23.24	205547	47.76	787	143531	69.83
CENTUM	EQ	27-May-2022	462.25	469.15	480.05	460.05	463.30	467.05	473.23	16524	78.20	681	11586	70.12
CENTURYPLY	EQ	27-May-2022	541.55	544.00	546.40	532.65	540.00	540.15	538.42	47055	253.35	4649	22439	47.69
CENTURYTEX	EQ	27-May-2022	725.25	730.90	740.00	718.10	732.10	731.65	729.87	108919	794.97	6655	15804	14.51
CERA	EQ	27-May-2022	4005.35	4045.35	4072.00	3986.80	4055.00	4046.20	4054.39	57266	2321.79	2751	52086	90.95
CEREBRAINT	EQ	27-May-2022	57.15	57.90	59.60	57.00	59.30	59.35	58.66	114216	67.00	1585	75927	66.48
CESC	EQ	27-May-2022	77.75	78.20	79.30	77.60	78.75	78.90	78.47	733232	575.35	5715	310743	42.38
CGCL	EQ	27-May-2022	637.00	640.20	660.00	631.70	633.00	637.50	642.72	12399	79.69	2048	5274	42.54
CGPOWER	EQ	27-May-2022	167.50	170.30	171.40	167.50	170.00	169.95	169.57	562376	953.61	9775	327315	58.20
CHALET	EQ	27-May-2022	292.90	296.90	299.15	291.30	292.05	292.95	294.87	105235	310.30	5562	19185	18.23
CHAMBLFERT	EQ	27-May-2022	345.75	351.75	356.25	342.50	350.00	350.10	349.84	2859716	10004.50	39656	569430	19.91
CHEMBOND	EQ	27-May-2022	160.35	161.00	164.90	161.00	162.30	162.50	162.49	8386	13.63	264	6202	73.96
CHEMCON	EQ	27-May-2022	274.65	295.00	301.00	283.00	285.00	286.65	290.85	350423	1019.22	14718	94278	26.90
CHEMFAB	BE	27-May-2022	173.85	173.95	182.00	170.10	175.00	172.95	176.37	11580	20.42	197	-	-
CHEMPLASTS	EQ	27-May-2022	489.65	499.00	499.00	484.05	488.00	488.50	489.55	104702	512.57	12341	46444	44.36
CHENNPETRO	EQ	27-May-2022	294.95	295.80	297.80	280.25	280.25	280.25	284.46	1308711	3722.73	8702	555481	42.44
CHOICEIN	EQ	27-May-2022	345.25	350.00	351.00	346.00	346.00	346.25	348.03	43788	152.39	1791	11951	27.29
CHOLAFIN	EQ	27-May-2022	638.90	648.00	660.00	644.00	655.05	656.70	654.97	988345	6473.40	22914	237302	24.01
CHOLAHLDNG	EQ	27-May-2022	629.75	640.00	640.00	620.25	621.00	621.90	627.24	349806	2194.13	1885	336002	96.05
CIGNITITEC	EQ	27-May-2022	431.35	428.90	459.90	428.85	456.00	454.90	444.24	126106	560.22	4531	78076	61.91
CINELINE	BE	27-May-2022	118.40	117.00	124.30	117.00	124.25	121.45	121.95	37207	45.38	185	-	-
CINEVISTA	EQ	27-May-2022	12.90	12.75	13.25	12.75	12.85	12.95	12.90	8363	1.08	46	6229	74.48
CIPLA	EQ	27-May-2022	964.55	970.10	977.80	960.00	964.15	966.35	966.75	1249374	12078.28	57924	619388	49.58
CLEAN	EQ	27-May-2022	1674.05	1690.00	1700.00	1668.95	1673.00	1676.20	1690.50	69577	1176.20	8722	37655	54.12
CLEDUCATE	EQ	27-May-2022	124.85	127.00	127.40	121.50	122.50	122.55	123.67	27130	33.55	794	17619	64.94
CLNINDIA	EQ	27-May-2022	447.60	449.85	461.75	446.00	454.00	458.65	454.22	13121	59.60	1572	7966	60.71
CLSEL	EQ	27-May-2022	101.60	102.55	104.85	99.80	103.85	103.75	102.37	107755	110.31	5032	34621	32.13
CMICABLES	EQ	27-May-2022	28.45	28.90	28.90	28.20	28.45	28.50	28.52	13530	3.86	199	9479	70.06
CMSINFO	EQ	27-May-2022	229.30	232.80	232.80	225.20	228.55	229.20	228.92	124407	284.80	4293	39669	31.89
COALINDIA	EQ	27-May-2022	183.25	184.50	188.65	180.50	182.00	181.85	183.87	16408080	30168.83	102911	2930773	17.86
COASTCORP	EQ	27-May-2022	275.45	283.85	298.70	283.00	294.90	294.05	290.00	19842	57.54	1563	10099	50.90
COCHINSHIP	EQ	27-May-2022	318.70	327.00	329.00	318.95	321.30	322.55	323.12	105504	340.90	6213	39107	37.07
COFFEEDAY	EQ	27-May-2022	41.85	42.30	43.00	41.55	42.00	41.95	42.31	748197	316.55	3367	460125	61.50
COFORGE	EQ	27-May-2022	3477.85	3515.00	3699.00	3515.00	3671.00	3671.45	3632.30	483150	17549.45	44636	67296	13.93
COLPAL	EQ	27-May-2022	1609.05	1610.00	1626.10	1586.90	1592.00	1592.30	1605.12	258565	4150.29	16230	65723	25.42
COMPINFO	EQ	27-May-2022	27.70	27.90	28.95	27.50	28.25	28.50	28.23	371310	104.84	1412	163540	44.04
COMPUSOFT	EQ	27-May-2022	22.90	22.90	24.95	20.85	22.60	22.45	22.13	161438	35.72	802	61230	37.93
CONCOR	EQ	27-May-2022	643.55	639.90	660.00	635.00	659.00	658.00	649.45	2830260	18381.15	59525	1107946	39.15
CONFIPET	EQ	27-May-2022	53.50	54.10	54.90	52.50	52.90	53.05	53.16	293776	156.16	6035	150784	51.33
CONSOFINVT	EQ	27-May-2022	131.40	134.90	135.00	129.20	135.00	134.75	131.83	3901	5.14	383	1584	40.60
CONSUMBEES	EQ	27-May-2022	72.33	73.00	74.93	72.49	73.23	73.35	72.91	8205	5.98	133	5037	61.39
CONTROLPR	EQ	27-May-2022	422.15	431.95	442.00	414.80	418.00	422.30	425.10	20654	87.80	1365	9469	45.85
COOLCAPS	SM	27-May-2022	80.50	84.00	84.00	84.00	84.00	84.00	84.00	3000	2.52	1	3000	100.00
CORALFINAC	EQ	27-May-2022	36.25	36.55	38.15	36.15	36.25	36.75	37.17	16758	6.23	253	12479	74.47
CORDSCABLE	EQ	27-May-2022	51.15	53.00	53.30	51.10	52.20	51.95	52.14	16604	8.66	417	6199	37.33
COROMANDEL	EQ	27-May-2022	919.75	927.00	942.45	919.90	939.40	938.80	932.62	429300	4003.75	26205	143691	33.47
COSMOFILMS	EQ	27-May-2022	1618.80	1634.90	1694.55	1618.65	1665.00	1664.85	1655.82	76295	1263.31	7890	18238	23.90
COUNCODOS	EQ	27-May-2022	4.10	4.30	4.40	4.15	4.35	4.30	4.31	39323	1.69	160	26879	68.35
CPSEETF	EQ	27-May-2022	34.20	34.26	34.32	33.62	33.73	33.74	33.79	480500	162.38	2613	322985	67.22
CRAFTSMAN	EQ	27-May-2022	2197.65	2240.00	2280.00	2171.00	2257.00	2231.60	2219.81	23210	515.22	4495	13104	56.46
CREATIVE	EQ	27-May-2022	471.75	484.00	484.00	472.00	482.20	480.65	478.72	10416	49.86	236	7565	72.63
CREDITACC	EQ	27-May-2022	979.50	984.40	990.00	964.25	977.00	980.95	975.34	84507	824.23	7882	25630	30.33
CREST	EQ	27-May-2022	184.20	184.00	198.95	184.00	184.00	184.80	191.32	62736	120.03	1081	27174	43.31
CRISIL	EQ	27-May-2022	3598.85	3620.00	3689.00	3550.00	3599.00	3586.95	3618.69	24146	873.77	6460	6900	28.58
CROMPTON	EQ	27-May-2022	330.35	333.00	334.15	324.55	327.10	327.75	328.41	739127	2427.40	19407	368043	49.79
CROWN	EQ	27-May-2022	33.10	31.45	34.60	31.45	32.10	32.10	31.87	12012	3.83	267	5514	45.90
CSBBANK	EQ	27-May-2022	188.85	190.00	193.15	187.15	190.00	189.95	190.13	96402	183.29	3002	40378	41.89
CTE	EQ	27-May-2022	53.00	51.80	56.00	51.80	56.00	55.05	54.03	48184	26.04	445	37848	78.55
CUB	EQ	27-May-2022	126.55	127.65	129.35	125.70	126.80	126.60	127.25	934582	1189.23	9158	113985	12.20
CUBEXTUB	EQ	27-May-2022	25.10	24.25	26.85	24.25	25.10	25.35	25.67	23039	5.91	293	9248	40.14
CUMMINSIND	EQ	27-May-2022	1028.25	1004.95	1026.05	967.05	1016.55	1015.25	1004.86	1459108	14662.06	54514	414541	28.41
CUPID	EQ	27-May-2022	234.90	237.80	241.55	236.25	239.10	239.35	238.85	26344	62.92	1256	15855	60.18
CYBERMEDIA	BE	27-May-2022	19.15	19.15	20.10	18.55	19.85	19.35	19.53	16751	3.27	28	-	-
CYBERTECH	EQ	27-May-2022	141.90	144.90	145.60	142.00	143.50	143.00	143.87	39188	56.38	1203	20858	53.23
CYIENT	EQ	27-May-2022	751.80	765.00	785.00	760.00	782.00	780.80	773.32	139734	1080.59	14500	68790	49.23
DAAWAT	EQ	27-May-2022	78.80	79.45	87.40	79.20	86.00	85.45	82.95	2595622	2153.00	14149	740862	28.54
DABUR	EQ	27-May-2022	497.85	501.20	501.35	495.70	498.25	497.70	497.94	1089096	5423.02	29134	574840	52.78
DALBHARAT	EQ	27-May-2022	1334.25	1358.00	1358.00	1325.45	1332.00	1334.90	1341.66	54102	725.86	3992	14450	26.71
DALMIASUG	EQ	27-May-2022	341.35	348.70	373.05	345.00	366.00	363.75	359.82	454253	1634.51	18630	105120	23.14
DAMODARIND	EQ	27-May-2022	48.75	49.90	50.25	47.55	49.90	49.25	49.05	20143	9.88	527	12472	61.92
DANGEE	EQ	27-May-2022	330.20	332.00	345.10	327.50	328.00	329.10	330.40	7735	25.56	153	5771	74.61
DATAMATICS	EQ	27-May-2022	292.10	295.80	309.50	295.40	302.70	304.10	303.45	160186	486.08	6134	51108	31.91
DATAPATTNS	EQ	27-May-2022	726.80	730.10	755.00	723.55	735.95	738.85	739.60	281005	2078.31	18091	52467	18.67
DBCORP	EQ	27-May-2022	76.95	77.60	81.90	77.45	81.60	81.30	79.89	168266	134.44	2650	88690	52.71
DBL	EQ	27-May-2022	221.60	223.50	227.65	221.85	223.80	222.85	224.32	234415	525.84	6605	67260	28.69
DBREALTY	BE	27-May-2022	65.20	65.00	65.00	62.20	63.45	63.85	63.63	76271	48.53	555	-	-
DBSTOCKBRO	EQ	27-May-2022	22.40	23.35	23.45	21.30	21.55	21.35	22.21	8699	1.93	207	5719	65.74
DCAL	EQ	27-May-2022	112.55	114.00	115.20	111.25	112.90	113.35	113.33	134217	152.10	3202	51918	38.68
DCBBANK	EQ	27-May-2022	82.10	83.00	83.75	82.20	82.55	82.70	83.23	591931	492.66	10231	297276	50.22
DCM	EQ	27-May-2022	72.30	74.40	75.70	71.30	73.90	73.10	73.58	43313	31.87	1668	7524	17.37
DCMFINSERV	BE	27-May-2022	2.80	2.80	2.90	2.80	2.90	2.90	2.81	8652	0.24	12	-	-
DCMNVL	EQ	27-May-2022	172.60	177.55	181.20	175.50	181.00	181.00	179.87	26679	47.99	613	16893	63.32
DCMSHRIRAM	EQ	27-May-2022	984.10	1000.00	1000.00	955.00	961.40	965.00	969.72	74254	720.06	6467	19602	26.40
DCMSRIND	EQ	27-May-2022	83.75	86.00	88.00	85.20	87.55	87.10	86.59	150500	130.31	2912	83692	55.61
DCW	EQ	27-May-2022	40.45	40.90	41.55	40.45	40.65	40.65	40.94	501581	205.36	1813	281543	56.13
DECCANCE	EQ	27-May-2022	460.60	475.00	475.00	457.85	471.00	470.65	467.86	9228	43.17	503	5756	62.38
DEEPAKFERT	EQ	27-May-2022	625.65	645.00	653.70	627.50	635.95	638.25	641.01	487230	3123.18	15085	204855	42.04
DEEPAKNTR	EQ	27-May-2022	1843.75	1870.00	1923.50	1865.10	1900.20	1896.25	1900.39	615163	11690.49	31067	193851	31.51
DEEPENR	BE	27-May-2022	90.40	90.40	92.50	86.10	88.50	89.55	90.00	6074	5.47	80	-	-
DEEPINDS	EQ	27-May-2022	201.10	204.95	207.00	196.30	200.65	199.25	202.85	57945	117.54	1915	25460	43.94
DELHIVERY	EQ	27-May-2022	499.80	505.50	547.30	505.10	540.60	541.55	534.26	1894346	10120.67	43477	650411	34.33
DELPHIFX	EQ	27-May-2022	428.50	458.00	458.00	432.00	436.15	438.25	439.13	795	3.49	83	329	41.38
DELTACORP	EQ	27-May-2022	215.20	219.00	224.90	214.95	216.00	216.10	218.76	4653247	10179.66	40260	1320193	28.37
DELTAMAGNT	EQ	27-May-2022	81.40	81.45	85.40	81.00	83.50	84.15	83.71	2710	2.27	153	1565	57.75
DEN	EQ	27-May-2022	35.00	35.65	35.80	35.20	35.50	35.45	35.49	269350	95.59	1531	118182	43.88
DENORA	EQ	27-May-2022	711.65	725.00	736.00	699.95	705.15	710.80	719.39	24161	173.81	1438	13672	56.59
DESTINY	SM	27-May-2022	16.65	17.40	17.45	17.35	17.45	17.45	17.42	78000	13.59	12	78000	100.00
DEVIT	BE	27-May-2022	179.25	183.95	183.95	170.50	180.00	176.35	177.98	8906	15.85	269	-	-
DEVYANI	EQ	27-May-2022	149.25	150.90	158.60	149.60	157.00	157.25	155.99	2253508	3515.30	22601	768508	34.10
DFMFOODS	EQ	27-May-2022	204.15	205.20	211.20	203.45	204.60	205.55	206.62	40937	84.58	1598	22373	54.65
DGCONTENT	BE	27-May-2022	13.35	12.70	12.75	12.70	12.70	12.70	12.70	2730	0.35	18	-	-
DHAMPURSUG	EQ	27-May-2022	245.80	252.00	257.25	236.10	242.00	242.40	245.25	446854	1095.93	12047	250198	55.99
DHANBANK	EQ	27-May-2022	12.65	12.50	12.85	12.45	12.70	12.60	12.58	281797	35.46	1365	154887	54.96
DHANI	EQ	27-May-2022	55.00	57.75	57.75	53.80	54.30	54.30	55.63	1659137	922.99	7741	781798	47.12
DHANILOANS	N6	27-May-2022	990.06	996.95	996.95	822.40	990.00	990.03	926.90	926	8.58	24	640	69.11
DHANILOANS	N7	27-May-2022	1000.00	1000.00	1000.00	995.00	996.00	995.35	995.67	150	1.49	3	150	100.00
DHANILOANS	NE	27-May-2022	1296.36	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	25	0.33	4	25	100.00
DHANILOANS	NF	27-May-2022	996.00	995.00	995.00	995.00	995.00	995.00	995.00	1	0.01	1	1	100.00
DHANILOANS	NO	27-May-2022	950.00	975.00	975.00	950.00	950.00	950.00	956.09	56	0.54	8	55	98.21
DHANILOANS	NR	27-May-2022	969.28	990.20	990.20	990.20	990.20	990.20	990.20	196	1.94	3	196	100.00
DHANILOANS	NX	27-May-2022	1000.00	1010.00	1037.90	1010.00	1037.90	1037.90	1010.19	298	3.01	4	298	100.00
DHANUKA	EQ	27-May-2022	704.15	711.15	715.00	694.15	701.10	703.65	704.81	15957	112.47	1917	6737	42.22
DHANVARSHA	EQ	27-May-2022	81.45	82.30	83.30	79.05	80.30	80.20	80.69	178480	144.01	3380	98225	55.03
DHARAMSI	EQ	27-May-2022	345.05	357.50	395.00	350.60	385.00	381.95	372.31	107924	401.81	3051	64513	59.78
DHARSUGAR	BE	27-May-2022	11.70	11.75	11.90	11.50	11.60	11.60	11.71	69006	8.08	245	-	-
DHRUV	EQ	27-May-2022	53.75	54.55	56.00	51.05	56.00	55.30	54.47	38298	20.86	489	11833	30.90
DHUNINV	EQ	27-May-2022	631.40	635.90	654.00	625.15	625.15	630.85	638.50	1115	7.12	171	364	32.65
DIAMONDYD	EQ	27-May-2022	654.85	660.00	675.00	653.75	664.85	667.95	663.20	2156	14.30	349	1488	69.02
DICIND	EQ	27-May-2022	343.45	348.00	350.00	334.05	335.10	338.05	340.62	2630	8.96	326	1042	39.62
DIGISPICE	EQ	27-May-2022	29.45	29.70	30.35	29.10	29.40	29.40	29.72	111086	33.01	759	84705	76.25
DIGJAMLMTD	BE	27-May-2022	138.35	138.35	141.35	135.30	136.55	136.70	138.87	1281	1.78	39	-	-
DIL	EQ	27-May-2022	79.70	75.75	75.75	75.75	75.75	75.75	75.75	1134	0.86	25	1134	100.00
DISHTV	EQ	27-May-2022	12.95	13.25	13.25	12.50	12.70	12.60	12.80	2507279	320.95	6887	1523899	60.78
DIVISLAB	EQ	27-May-2022	3448.70	3505.00	3538.65	3451.60	3512.00	3514.70	3494.76	900885	31483.78	76864	280714	31.16
DIVOPPBEES	EQ	27-May-2022	42.33	41.50	43.12	41.50	42.80	42.65	42.56	3542	1.51	152	2141	60.45
DIXON	EQ	27-May-2022	3364.65	3399.00	3505.00	3395.00	3429.00	3421.15	3448.03	153798	5303.00	15789	20005	13.01
DKEGL	SM	27-May-2022	41.75	42.00	42.00	41.00	41.00	41.00	41.50	9000	3.74	3	9000	100.00
DLF	EQ	27-May-2022	319.85	324.00	329.80	319.15	323.00	324.55	324.30	5042715	16353.44	54839	657403	13.04
DLINKINDIA	EQ	27-May-2022	124.85	125.00	127.95	123.95	126.15	126.25	125.99	94735	119.35	3488	43463	45.88
DMART	EQ	27-May-2022	3577.45	3605.00	3649.00	3586.00	3605.45	3613.85	3617.47	199688	7223.66	25095	57704	28.90
DNAMEDIA	EQ	27-May-2022	2.20	2.15	2.25	2.10	2.15	2.15	2.17	31674	0.69	74	27243	86.01
DODLA	EQ	27-May-2022	486.40	486.50	488.95	483.65	485.00	486.80	486.39	5222	25.40	694	2702	51.74
DOLATALGO	EQ	27-May-2022	74.80	75.90	77.50	74.25	77.50	76.20	75.58	144729	109.38	1620	112696	77.87
DOLLAR	EQ	27-May-2022	445.00	451.00	460.75	448.70	451.00	450.85	453.28	85435	387.26	6380	38999	45.65
DONEAR	EQ	27-May-2022	51.75	52.80	52.80	49.35	51.25	51.45	51.45	4797	2.47	180	2542	52.99
DPABHUSHAN	EQ	27-May-2022	392.70	401.10	405.90	393.00	402.00	403.90	399.69	5194	20.76	248	3364	64.77
DPSCLTD	EQ	27-May-2022	12.50	12.85	12.85	12.25	12.25	12.35	12.50	47073	5.88	365	33428	71.01
DPWIRES	EQ	27-May-2022	306.60	309.75	321.90	307.40	316.00	313.60	316.97	14825	46.99	299	5181	34.95
DREDGECORP	EQ	27-May-2022	294.10	298.80	300.30	290.85	293.45	292.90	295.70	24950	73.78	1332	12868	51.58
DRL	SM	27-May-2022	15.95	15.90	15.90	15.90	15.90	15.90	15.90	6000	0.95	1	6000	100.00
DRREDDY	EQ	27-May-2022	4304.15	4320.00	4409.00	4268.95	4392.80	4390.50	4355.79	434291	18916.81	42770	163922	37.74
DSPN50ETF	EQ	27-May-2022	162.72	163.00	165.00	162.75	163.50	163.76	163.64	76307	124.87	48	61697	80.85
DSPNEWETF	EQ	27-May-2022	182.24	184.00	186.50	183.50	185.00	185.00	184.79	809	1.49	36	796	98.39
DSPQ50ETF	EQ	27-May-2022	152.21	151.50	154.98	151.50	154.15	154.11	153.81	3412	5.25	57	3280	96.13
DSSL	EQ	27-May-2022	270.35	272.10	286.15	271.90	272.00	274.50	276.82	34658	95.94	1301	13347	38.51
DTIL	EQ	27-May-2022	242.75	235.80	235.80	220.85	224.00	223.50	226.01	38323	86.61	2348	19949	52.05
DUCON	EQ	27-May-2022	21.30	20.95	22.20	20.35	20.40	20.55	21.04	276708	58.21	1185	136440	49.31
DUGLOBAL	SM	27-May-2022	476.00	456.00	456.00	456.00	456.00	456.00	456.00	2000	9.12	2	2000	100.00
DVL	EQ	27-May-2022	212.30	215.00	218.60	212.05	215.90	215.25	215.01	27642	59.43	1335	13725	49.65
DWARKESH	EQ	27-May-2022	103.25	104.50	106.20	103.25	105.10	104.55	104.71	2119716	2219.45	16169	494438	23.33
DYNAMATECH	EQ	27-May-2022	1779.90	1786.00	1870.00	1769.00	1819.00	1797.60	1801.09	6043	108.84	1093	3898	64.50
DYNAMIC	SM	27-May-2022	13.55	14.05	14.15	14.05	14.15	14.05	14.06	14000	1.97	6	14000	100.00
DYNPRO	EQ	27-May-2022	468.20	472.90	483.25	455.45	480.00	478.40	470.59	27575	129.77	2079	11659	42.28
DYNPRO-RE	BE	27-May-2022	29.35	38.45	38.45	20.00	34.00	30.85	23.72	10241	2.43	251	-	-
E2E	EQ	27-May-2022	115.95	114.80	121.00	110.20	116.00	116.50	113.37	11755	13.33	74	9782	83.22
EASEMYTRIP	EQ	27-May-2022	415.70	394.95	394.95	394.95	394.95	394.95	394.95	171532	677.47	2346	171440	99.95
EASTSILK	EQ	27-May-2022	5.15	5.05	5.40	5.05	5.25	5.25	5.30	26707	1.42	122	20824	77.97
EASUNREYRL	BZ	27-May-2022	2.15	2.15	2.15	2.05	2.05	2.05	2.07	19203	0.40	33	-	-
EBANK	EQ	27-May-2022	3700.01	3820.00	3834.95	3645.62	3690.20	3690.20	3715.28	10	0.37	5	5	50.00
EBBETF0423	EQ	27-May-2022	1165.78	1163.00	1168.00	1163.00	1168.00	1167.01	1165.95	4475	52.18	2087	4448	99.40
EBBETF0425	EQ	27-May-2022	1061.07	1061.58	1063.97	1061.58	1063.79	1063.58	1063.70	2644	28.12	38	2494	94.33
EBBETF0430	EQ	27-May-2022	1173.16	1184.00	1184.00	1170.30	1171.80	1171.69	1171.60	9516	111.49	124	8406	88.34
EBBETF0431	EQ	27-May-2022	1043.59	1047.99	1047.99	1042.00	1046.73	1044.71	1044.73	8574	89.58	77	7599	88.63
EC1RG	MF	27-May-2022	14.64	13.24	13.24	13.23	13.23	13.23	13.23	600	0.08	5	600	100.00
ECLERX	EQ	27-May-2022	2037.75	1990.00	2071.30	1915.40	2055.00	2054.70	1995.52	99145	1978.46	20646	44382	44.76
ECLFINANCE	NG	27-May-2022	1008.00	991.50	1002.00	990.00	1002.00	1002.00	993.92	285	2.83	8	195	68.42
ECLFINANCE	NH	27-May-2022	1411.20	1412.00	1412.00	1412.00	1412.00	1412.00	1412.00	100	1.41	2	100	100.00
ECLFINANCE	NI	27-May-2022	1065.00	1066.99	1067.99	1066.99	1067.99	1067.84	1067.56	302	3.22	7	302	100.00
ECLFINANCE	NJ	27-May-2022	969.00	969.00	970.00	969.00	970.00	970.00	969.37	510	4.94	2	510	100.00
ECLFINANCE	NK	27-May-2022	991.80	985.00	985.00	985.00	985.00	985.00	985.00	30	0.30	1	30	100.00
ECLFINANCE	NO	27-May-2022	1000.00	1000.00	1000.00	990.00	990.00	990.00	991.11	65	0.64	3	65	100.00
ECLFINANCE	NP	27-May-2022	1016.00	1016.10	1047.00	1016.10	1047.00	1035.43	1035.05	102	1.06	4	102	100.00
ECLFINANCE	NQ	27-May-2022	1361.20	1380.80	1485.50	1305.00	1485.50	1429.69	1386.10	402	5.57	8	272	67.66
ECLFINANCE	NR	27-May-2022	1004.00	1004.00	1010.00	1004.00	1010.00	1010.00	1004.16	37	0.37	5	37	100.00
ECLFINANCE	NS	27-May-2022	1004.00	1000.01	1000.01	1000.01	1000.01	1000.01	1000.01	10	0.10	1	10	100.00
EDELWEISS	EQ	27-May-2022	51.45	52.50	54.40	52.25	53.45	53.45	53.26	1631609	868.95	12668	462670	28.36
EDUCOMP	BZ	27-May-2022	3.40	3.50	3.50	3.25	3.35	3.35	3.31	48611	1.61	86	-	-
EHFLNCD	N5	27-May-2022	995.00	1000.00	1004.90	990.00	1004.90	1004.90	996.20	199	1.98	14	189	94.97
EHFLNCD	N6	27-May-2022	1020.00	1035.00	1038.00	1035.00	1038.00	1038.00	1036.72	100	1.04	3	100	100.00
EHFLNCD	N7	27-May-2022	1590.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	2	0.03	1	2	100.00
EICHERMOT	EQ	27-May-2022	2725.10	2736.20	2765.00	2729.70	2743.00	2742.10	2745.98	404877	11117.84	36159	138875	34.30
EIDPARRY	EQ	27-May-2022	502.05	510.00	534.30	505.30	531.50	528.80	525.61	988271	5194.45	27599	357627	36.19
EIFFL	EQ	27-May-2022	115.00	112.25	117.45	112.25	115.50	114.70	114.42	52	0.06	12	35	67.31
EIHAHOTELS	EQ	27-May-2022	366.45	372.00	374.35	366.80	371.65	371.75	371.34	8324	30.91	552	2957	35.52
EIHOTEL	EQ	27-May-2022	130.50	133.10	133.95	125.00	127.50	127.65	127.66	636963	813.16	7638	333983	52.43
EIMCOELECO	EQ	27-May-2022	311.00	315.65	323.90	315.15	320.05	321.45	319.44	1395	4.46	147	957	68.60
EKC	EQ	27-May-2022	156.00	154.25	163.80	154.25	163.80	163.80	162.87	224476	365.61	1923	131293	58.49
ELDEHSG	EQ	27-May-2022	559.05	593.90	593.90	541.00	567.15	557.70	560.49	3097	17.36	373	2097	67.71
ELECON	EQ	27-May-2022	190.40	192.55	195.85	189.05	191.20	192.05	192.33	281365	541.15	4633	97481	34.65
ELECTCAST	EQ	27-May-2022	34.15	34.75	35.00	34.05	34.30	34.30	34.47	390193	134.49	1673	216184	55.40
ELECTHERM	EQ	27-May-2022	103.50	102.00	106.95	102.00	106.75	106.40	105.67	16980	17.94	516	7942	46.77
ELGIEQUIP	EQ	27-May-2022	342.15	340.70	342.75	331.30	333.00	333.65	335.22	137235	460.04	5006	74193	54.06
ELGIRUBCO	BE	27-May-2022	31.45	33.00	33.00	31.00	31.80	31.80	31.81	7617	2.42	85	-	-
EMAMILTD	EQ	27-May-2022	405.65	407.90	414.50	407.35	409.50	409.70	409.91	149367	612.26	10869	91492	61.25
EMAMIPAP	EQ	27-May-2022	153.95	156.30	157.80	147.35	147.50	147.85	151.58	71708	108.69	2411	42534	59.32
EMAMIREAL	EQ	27-May-2022	61.20	62.00	63.25	60.55	61.60	61.70	61.71	30322	18.71	457	19984	65.91
EMBASSY	RR	27-May-2022	374.11	376.48	376.70	373.50	375.93	375.88	375.70	232206	872.41	3572	215098	92.63
EMKAY	EQ	27-May-2022	80.35	83.45	84.25	78.35	79.20	79.40	80.76	115326	93.14	3463	47584	41.26
EMMBI	EQ	27-May-2022	86.15	84.25	92.75	84.25	91.00	92.05	89.84	43357	38.95	920	17529	40.43
ENDURANCE	EQ	27-May-2022	1249.80	1253.00	1290.90	1253.00	1276.40	1284.50	1274.87	38488	490.67	4376	15940	41.42
ENERGYDEV	EQ	27-May-2022	15.90	15.25	16.40	15.15	15.35	15.15	15.33	97063	14.88	583	62238	64.12
ENGINERSIN	EQ	27-May-2022	58.80	59.25	60.10	59.05	59.80	59.70	59.79	678049	405.38	4278	441164	65.06
ENIL	EQ	27-May-2022	182.65	183.85	184.00	176.50	179.25	179.40	178.60	21523	38.44	450	14278	66.34
EPL	EQ	27-May-2022	159.40	161.55	167.00	160.50	163.20	163.70	164.57	213277	351.00	7430	91695	42.99
EQUIPPP	BE	27-May-2022	62.95	63.50	63.50	61.00	61.85	61.50	61.49	4459	2.74	115	-	-
EQUITAS	EQ	27-May-2022	93.60	94.50	96.95	94.25	94.55	94.55	94.76	541296	512.92	17875	274633	50.74
EQUITASBNK	EQ	27-May-2022	42.85	43.75	44.40	43.10	43.80	43.60	43.84	2250545	986.66	10644	1872896	83.22
ERFLNCDI	N4	27-May-2022	996.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	12	0.12	1	12	100.00
ERFLNCDI	N5	27-May-2022	894.20	896.70	896.70	896.70	896.70	896.70	896.70	1	0.01	1	1	100.00
ERIS	EQ	27-May-2022	698.65	695.75	704.95	686.00	687.55	691.90	694.58	42626	296.07	11701	12545	29.43
EROSMEDIA	EQ	27-May-2022	26.25	26.20	27.55	26.20	27.55	27.55	27.31	348627	95.22	985	246728	70.77
ESABINDIA	EQ	27-May-2022	3456.80	3475.00	3545.00	3416.00	3494.00	3513.65	3489.39	11535	402.50	3607	5947	51.56
ESCORTS	EQ	27-May-2022	1609.40	1626.70	1637.70	1612.50	1623.65	1626.30	1624.90	182455	2964.71	8603	56173	30.79
ESSARSHPNG	EQ	27-May-2022	7.25	7.20	7.50	7.15	7.35	7.35	7.40	64540	4.78	246	49473	76.65
ESSEN-RE	BE	27-May-2022	0.15	0.15	0.15	0.10	0.15	0.15	0.15	5024958	7.40	729	-	-
ESTER	EQ	27-May-2022	131.15	133.70	134.70	130.75	131.00	132.55	132.81	93295	123.91	3843	28185	30.21
EUROBOND	SM	27-May-2022	101.05	101.05	110.00	101.05	105.05	107.35	105.06	34000	35.72	13	30000	88.24
EUROTEXIND	BE	27-May-2022	9.35	9.35	9.35	8.90	8.90	8.90	9.24	40	0.00	2	-	-
EVEREADY	EQ	27-May-2022	316.05	317.00	317.00	313.70	314.50	314.55	314.66	47974	150.96	608	31487	65.63
EVERESTIND	EQ	27-May-2022	578.25	578.90	598.95	571.30	580.30	585.05	582.37	23452	136.58	1941	8809	37.56
EXCEL	BE	27-May-2022	6.30	6.10	6.30	6.10	6.20	6.20	6.21	34455	2.14	127	-	-
EXCELINDUS	EQ	27-May-2022	1219.65	1237.85	1335.05	1237.65	1299.70	1310.85	1295.58	81846	1060.38	9247	26844	32.80
EXIDEIND	EQ	27-May-2022	142.60	144.45	145.05	142.30	145.05	144.85	143.78	1579598	2271.19	15327	543986	34.44
EXPLEOSOL	EQ	27-May-2022	1255.85	1255.05	1290.00	1230.00	1245.00	1239.25	1261.27	11692	147.47	1894	5245	44.86
EXXARO	EQ	27-May-2022	118.60	118.90	122.80	113.50	114.80	114.30	117.57	323285	380.07	4995	155467	48.09
FACT	EQ	27-May-2022	120.60	122.00	123.45	120.45	121.00	121.35	121.79	115216	140.32	2997	28011	24.31
FAIRCHEMOR	EQ	27-May-2022	1234.65	1253.20	1345.00	1250.00	1340.00	1319.65	1285.23	7750	99.61	2083	3167	40.86
FCL	EQ	27-May-2022	174.55	176.50	180.75	174.10	178.00	178.00	176.65	212304	375.04	2686	77711	36.60
FCONSUMER	EQ	27-May-2022	2.25	2.30	2.30	2.15	2.25	2.20	2.22	5368556	119.24	12465	2684276	50.00
FCSSOFT	EQ	27-May-2022	3.00	3.05	3.10	3.00	3.10	3.05	3.06	2649937	81.01	3085	1761734	66.48
FDC	EQ	27-May-2022	242.15	243.95	247.75	242.25	245.00	245.65	245.45	40369	99.08	2503	19102	47.32
FEDERALBNK	EQ	27-May-2022	85.05	85.55	87.45	85.55	87.10	86.90	86.78	10805008	9377.02	36513	2363005	21.87
FEL	EQ	27-May-2022	2.85	2.85	2.95	2.85	2.95	2.95	2.92	590796	17.25	860	429872	72.76
FELDVR	BE	27-May-2022	7.35	7.65	7.70	7.15	7.70	7.70	7.64	21602	1.65	90	-	-
FIBERWEB	EQ	27-May-2022	45.10	47.75	47.90	45.15	47.75	47.30	46.73	84605	39.54	907	49927	59.01
FIEMIND	EQ	27-May-2022	881.05	890.00	929.95	890.00	929.00	921.50	911.80	20816	189.80	2751	10333	49.64
FILATEX	EQ	27-May-2022	109.00	111.20	113.15	109.30	111.00	111.70	111.68	164858	184.11	3723	40764	24.73
FILDF2GP	MF	27-May-2022	0.61	0.56	0.56	0.56	0.56	0.56	0.56	100	0.00	2	100	100.00
FINCABLES	EQ	27-May-2022	355.60	362.00	366.75	357.50	360.00	362.55	361.16	105440	380.80	3717	67426	63.95
FINEORG	EQ	27-May-2022	4126.00	4160.05	4397.00	4021.80	4095.00	4095.70	4098.20	44998	1844.11	9373	24607	54.68
FINOPB	EQ	27-May-2022	241.15	241.35	245.00	240.05	241.10	242.55	242.66	22786	55.29	1527	9890	43.40
FINPIPE	EQ	27-May-2022	139.30	141.90	145.50	141.60	145.50	144.40	143.38	217096	311.27	8309	104767	48.26
FLEXITUFF	BE	27-May-2022	25.40	25.40	25.60	24.20	25.60	25.60	25.26	14073	3.55	43	-	-
FLFL	EQ	27-May-2022	14.10	14.60	14.60	13.55	14.50	14.40	14.18	114692	16.26	670	80203	69.93
FLUOROCHEM	EQ	27-May-2022	2666.15	2710.00	2745.00	2680.00	2745.00	2724.80	2721.81	40262	1095.85	5756	29495	73.26
FMGOETZE	EQ	27-May-2022	271.70	272.75	274.30	271.05	272.90	271.65	272.67	34315	93.57	1270	24358	70.98
FMNL	EQ	27-May-2022	4.65	4.70	4.90	4.60	4.90	4.80	4.75	147512	7.00	331	88021	59.67
FOCE	SM	27-May-2022	329.00	329.50	329.50	329.50	329.50	329.50	329.50	600	1.98	1	600	100.00
FOCUS	BE	27-May-2022	89.75	89.75	93.95	85.75	85.75	86.40	87.36	769	0.67	18	-	-
FOODSIN	EQ	27-May-2022	69.65	70.00	83.55	69.30	75.10	75.95	75.74	84180	63.76	1720	39316	46.70
FORCEMOT	EQ	27-May-2022	1019.90	1029.00	1048.20	1014.95	1042.30	1036.55	1033.45	8765	90.58	1067	4140	47.23
FORTIS	EQ	27-May-2022	238.15	241.00	242.00	233.00	233.90	234.70	235.65	604678	1424.91	8401	327659	54.19
FOSECOIND	EQ	27-May-2022	1608.30	1610.00	1629.40	1580.00	1616.00	1619.50	1611.09	3558	57.32	542	1855	52.14
FRETAIL	EQ	27-May-2022	9.40	8.95	8.95	8.95	8.95	8.95	8.95	592295	53.01	2278	592295	100.00
FSC	EQ	27-May-2022	25.25	25.30	26.40	24.80	26.10	26.25	25.91	35991	9.32	574	21248	59.04
FSL	EQ	27-May-2022	102.90	104.50	108.30	104.50	107.80	107.70	106.82	3827758	4088.82	21582	969984	25.34
GABRIEL	EQ	27-May-2022	113.10	113.00	119.95	112.25	118.75	119.40	117.80	661151	778.84	10128	316888	47.93
GAEL	EQ	27-May-2022	304.35	308.30	309.90	297.10	301.85	302.20	301.62	269492	812.84	8885	91650	34.01
GAIL	EQ	27-May-2022	151.20	152.30	152.50	142.20	143.20	142.80	146.55	11423227	16740.77	75761	2943927	25.77
GAL	EQ	27-May-2022	3.20	3.30	3.35	3.15	3.25	3.20	3.24	214782	6.95	445	137992	64.25
GALAXYSURF	EQ	27-May-2022	2781.60	2785.00	3022.00	2751.00	2815.00	2878.40	2870.60	25677	737.09	3386	3954	15.40
GALLANTT	EQ	27-May-2022	66.75	68.20	76.00	68.20	70.60	70.70	72.36	261879	189.48	4161	59038	22.54
GALLISPAT	EQ	27-May-2022	60.25	61.05	71.00	61.00	67.05	66.95	67.47	373165	251.76	5157	88685	23.77
GANDHITUBE	EQ	27-May-2022	355.95	359.45	385.00	355.95	370.00	373.05	372.44	2036	7.58	159	1244	61.10
GANECOS	EQ	27-May-2022	631.45	634.65	651.50	622.10	631.00	628.00	633.62	19863	125.86	2023	11116	55.96
GANESHBE	EQ	27-May-2022	120.45	121.95	127.05	116.25	123.70	123.30	122.40	263950	323.08	4128	130345	49.38
GANESHHOUC	EQ	27-May-2022	259.60	265.00	268.00	261.00	261.00	261.50	264.25	8226	21.74	338	5265	64.00
GANGAFORGE	EQ	27-May-2022	6.40	6.30	6.70	6.20	6.45	6.35	6.46	119171	7.70	472	81187	68.13
GANGESSECU	EQ	27-May-2022	118.05	118.45	119.60	117.15	118.00	118.05	117.96	1608	1.90	54	1207	75.06
GARFIBRES	EQ	27-May-2022	2870.15	2926.00	2926.00	2809.95	2880.00	2879.35	2853.72	5326	151.99	1485	2181	40.95
GATEWAY	EQ	27-May-2022	75.95	77.00	77.00	74.10	74.85	74.95	74.98	1054166	790.38	5440	966677	91.70
GATI	EQ	27-May-2022	140.00	142.00	142.00	132.80	133.50	133.45	134.81	1010089	1361.67	18751	379904	37.61
GAYAHWS	BE	27-May-2022	0.60	0.55	0.65	0.55	0.55	0.60	0.56	137092	0.77	59	-	-
GAYAPROJ	EQ	27-May-2022	15.75	16.30	18.50	15.85	17.75	17.90	17.70	1634107	289.29	4107	671233	41.08
GEECEE	EQ	27-May-2022	125.40	127.05	132.95	127.05	131.70	128.85	129.73	7324	9.50	306	3799	51.87
GEEKAYWIRE	EQ	27-May-2022	69.95	70.10	82.80	68.85	76.45	76.65	78.04	122203	95.36	1452	72369	59.22
GENCON	EQ	27-May-2022	31.90	32.25	35.40	32.05	34.20	34.30	33.91	49277	16.71	622	35880	72.81
GENESYS	BE	27-May-2022	408.00	425.00	428.40	402.60	416.50	416.70	422.76	2064	8.73	68	-	-
GENUSPAPER	EQ	27-May-2022	16.65	17.45	17.45	16.80	17.45	17.40	17.30	255456	44.18	856	170838	66.88
GENUSPOWER	EQ	27-May-2022	83.15	86.20	89.95	84.05	85.15	85.00	85.82	709693	609.06	7789	243596	34.32
GEOJITFSL	EQ	27-May-2022	49.85	50.65	51.20	49.70	50.10	50.05	50.27	264947	133.19	3796	134840	50.89
GEPIL	EQ	27-May-2022	177.30	180.00	180.30	176.50	177.20	177.50	178.37	42530	75.86	1956	18427	43.33
GESHIP	EQ	27-May-2022	405.85	412.00	423.00	403.65	405.90	406.50	415.43	344127	1429.59	11900	121005	35.16
GET&D	EQ	27-May-2022	97.45	98.00	101.75	97.20	101.00	101.05	99.72	50106	49.96	2680	23087	46.08
GFLLIMITED	EQ	27-May-2022	63.70	64.80	65.00	63.20	64.50	64.55	64.44	29204	18.82	845	15223	52.13
GFSTEELS	BE	27-May-2022	4.85	4.65	4.65	4.65	4.65	4.65	4.65	125	0.01	3	-	-
GHCL	EQ	27-May-2022	597.15	604.00	612.75	585.35	592.65	593.10	599.50	350887	2103.55	16767	128313	36.57
GICHSGFIN	EQ	27-May-2022	125.40	127.00	129.00	121.80	123.70	122.90	124.45	127817	159.07	2354	83816	65.58
GICL	SM	27-May-2022	27.90	29.25	29.25	29.00	29.00	29.00	29.04	45000	13.07	5	45000	100.00
GICRE	EQ	27-May-2022	113.75	116.05	116.50	114.10	114.95	115.15	115.07	257490	296.30	3874	68608	26.64
GILLANDERS	EQ	27-May-2022	63.30	63.05	65.05	60.65	64.90	62.20	62.46	450	0.28	108	271	60.22
GILLETTE	EQ	27-May-2022	4827.90	4875.00	4885.00	4780.50	4855.00	4863.65	4839.31	2669	129.16	1233	1455	54.51
GILT5YBEES	EQ	27-May-2022	48.87	48.95	48.97	48.61	48.88	48.85	48.89	16383	8.01	80	15958	97.41
GINNIFILA	EQ	27-May-2022	36.25	37.10	38.20	36.25	36.75	36.75	37.11	81783	30.35	797	47652	58.27
GIPCL	EQ	27-May-2022	85.45	86.35	86.50	83.60	84.55	84.20	84.66	161395	136.63	2687	67030	41.53
GKWLIMITED	EQ	27-May-2022	563.30	560.00	598.00	546.50	580.05	582.45	558.42	2070	11.56	95	1778	85.89
GLAND	EQ	27-May-2022	2852.00	2880.00	2924.00	2829.40	2905.00	2905.85	2893.85	111444	3225.02	21467	70129	62.93
GLAXO	EQ	27-May-2022	1511.00	1535.00	1535.00	1508.85	1520.00	1517.20	1519.24	83545	1269.25	6637	64924	77.71
GLENMARK	EQ	27-May-2022	393.65	397.80	402.55	391.30	397.40	397.90	396.76	903023	3582.88	14419	88632	9.82
GLFL	BE	27-May-2022	2.55	2.45	2.65	2.45	2.45	2.45	2.45	5002	0.12	4	-	-
GLOBAL	EQ	27-May-2022	92.35	96.00	96.95	93.50	96.95	96.95	96.05	50149	48.17	418	39212	78.19
GLOBALVECT	EQ	27-May-2022	44.15	44.20	45.35	43.60	45.35	44.45	44.52	7325	3.26	117	5017	68.49
GLOBE	EQ	27-May-2022	6.40	6.45	6.80	6.45	6.55	6.55	6.56	300707	19.72	804	177278	58.95
GLOBUSSPR	EQ	27-May-2022	944.15	990.00	998.60	936.00	964.00	954.00	956.41	393433	3762.83	23012	105541	26.83
GLS	EQ	27-May-2022	418.20	419.00	427.10	419.00	422.00	421.75	422.55	68476	289.34	2692	37547	54.83
GMBREW	EQ	27-May-2022	555.05	560.00	572.95	557.00	564.00	561.45	564.48	8996	50.78	731	4272	47.49
GMDCLTD	EQ	27-May-2022	133.75	135.50	143.70	133.00	141.80	142.50	137.95	7136673	9844.75	44682	1190242	16.68
GMMPFAUDLR	EQ	27-May-2022	4373.00	4402.00	4452.00	4170.00	4214.00	4205.20	4279.16	45864	1962.60	12304	23222	50.63
GMRINFRA	EQ	27-May-2022	36.90	37.05	38.05	36.75	37.90	37.90	37.38	11738020	4387.14	39028	4709665	40.12
GMRP&UI	EQ	27-May-2022	22.15	21.35	22.35	21.05	21.10	21.15	21.23	1282645	272.25	2637	837536	65.30
GNA	EQ	27-May-2022	505.10	515.00	516.45	507.55	514.90	514.30	513.26	11951	61.34	1039	5983	50.06
GNFC	EQ	27-May-2022	598.75	610.90	630.95	605.45	623.75	626.30	620.42	3236543	20080.17	59606	411783	12.72
GOACARBON	EQ	27-May-2022	417.60	426.70	445.15	424.70	437.00	436.00	434.95	29899	130.04	2229	12050	40.30
GOCLCORP	EQ	27-May-2022	235.15	235.60	246.50	235.60	238.00	238.00	239.38	8048	19.27	284	4449	55.28
GOCOLORS	EQ	27-May-2022	1094.00	1110.00	1113.70	1012.00	1035.00	1027.40	1056.32	245530	2593.58	8087	52086	21.21
GODFRYPHLP	EQ	27-May-2022	1215.80	1256.00	1275.00	1217.00	1229.00	1225.20	1247.17	88504	1103.80	9077	19177	21.67
GODHA	BE	27-May-2022	9.40	8.95	8.95	8.95	8.95	8.95	8.95	102934	9.21	441	-	-
GODREJAGRO	EQ	27-May-2022	526.50	528.80	530.00	520.20	524.20	525.75	525.04	132997	698.29	6017	46609	35.05
GODREJCP	EQ	27-May-2022	779.95	783.00	787.45	773.00	783.50	784.10	781.89	1095717	8567.27	78376	546895	49.91
GODREJIND	EQ	27-May-2022	439.10	441.30	495.00	436.05	477.10	484.70	481.92	3226186	15547.60	89254	233509	7.24
GODREJPROP	EQ	27-May-2022	1289.15	1304.00	1322.25	1286.90	1306.00	1305.75	1301.03	551848	7179.69	21279	154411	27.98
GOENKA	BZ	27-May-2022	2.35	2.30	2.45	2.25	2.35	2.30	2.30	118867	2.73	293	-	-
GOKEX	EQ	27-May-2022	448.25	456.00	459.00	441.05	444.00	443.55	446.24	418251	1866.41	15457	193415	46.24
GOKUL	EQ	27-May-2022	34.15	34.60	35.30	34.00	34.35	34.25	34.46	201059	69.28	2244	75890	37.75
GOKULAGRO	BE	27-May-2022	113.40	114.00	118.85	107.75	107.80	108.50	110.48	126817	140.11	1420	-	-
GOLDBEES	EQ	27-May-2022	43.87	44.28	44.28	43.87	44.06	44.08	44.04	1370322	603.55	10989	953054	69.55
GOLDENTOBC	EQ	27-May-2022	96.60	98.60	102.25	98.10	100.00	100.10	100.02	10803	10.80	364	6456	59.76
GOLDIAM	EQ	27-May-2022	130.30	135.00	140.00	132.30	137.60	137.00	137.24	185853	255.07	3943	64557	34.74
GOLDSHARE	EQ	27-May-2022	43.65	43.95	44.00	43.70	43.90	43.90	43.89	28070	12.32	197	19791	70.51
GOLDSTAR	SM	27-May-2022	24.85	24.85	24.85	24.80	24.80	24.80	24.82	18000	4.47	3	18000	100.00
GOLDTECH	EQ	27-May-2022	59.85	62.70	62.70	57.15	61.20	60.40	60.26	16104	9.70	222	10732	66.64
GOODLUCK	EQ	27-May-2022	286.75	297.70	297.70	281.05	296.00	294.60	290.92	39740	115.61	1088	24831	62.48
GOODYEAR	EQ	27-May-2022	882.40	949.00	966.70	929.45	945.00	947.15	946.38	80667	763.41	7175	37323	46.27
GPIL	EQ	27-May-2022	286.10	292.25	293.00	274.30	278.00	276.35	281.72	757328	2133.53	14905	357023	47.14
GPPL	EQ	27-May-2022	79.80	80.75	81.70	79.65	80.95	80.20	80.69	417172	336.60	9664	232673	55.77
GPTINFRA	EQ	27-May-2022	86.95	86.10	91.20	86.10	87.50	87.95	88.31	30955	27.34	832	15578	50.32
GRANULES	EQ	27-May-2022	258.65	262.90	276.50	260.15	266.15	267.30	270.45	2637183	7132.26	30493	366794	13.91
GRAPHITE	EQ	27-May-2022	440.65	440.65	451.25	437.00	439.15	439.65	443.25	324820	1439.76	10101	79159	24.37
GRASIM	EQ	27-May-2022	1392.55	1410.00	1422.95	1378.05	1398.00	1396.70	1400.14	1269670	17777.16	42982	460911	36.30
GRAUWEIL	EQ	27-May-2022	70.30	71.40	74.70	70.90	73.90	73.70	72.59	1047146	760.13	7138	290584	27.75
GRAVITA	BE	27-May-2022	259.70	263.95	272.00	256.10	259.75	259.65	263.98	38185	100.80	571	-	-
GREAVESCOT	EQ	27-May-2022	148.75	150.00	152.35	148.75	150.95	150.85	150.71	926343	1396.08	8677	250223	27.01
GREENLAM	EQ	27-May-2022	317.25	318.60	323.00	299.80	323.00	319.10	317.44	113021	358.77	6362	63408	56.10
GREENPANEL	EQ	27-May-2022	463.90	470.00	480.45	452.80	471.00	468.75	462.69	276513	1279.41	16990	123353	44.61
GREENPLY	EQ	27-May-2022	168.70	171.25	174.10	168.80	169.85	169.65	170.43	135964	231.73	3672	91385	67.21
GREENPOWER	EQ	27-May-2022	9.50	9.05	9.50	9.05	9.05	9.05	9.07	14802776	1341.92	9586	8176374	55.24
GRINDWELL	EQ	27-May-2022	1773.35	1773.35	1788.95	1728.30	1748.90	1743.30	1739.13	81495	1417.31	4892	70341	86.31
GRINFRA	EQ	27-May-2022	1371.25	1391.00	1404.50	1375.00	1395.00	1389.15	1384.41	2278	31.54	748	1163	51.05
GROBTEA	EQ	27-May-2022	921.15	913.00	931.40	880.20	905.00	905.60	905.75	548	4.96	165	285	52.01
GRPLTD	EQ	27-May-2022	1320.45	1348.60	1357.35	1324.00	1345.00	1341.10	1336.07	415	5.54	127	161	38.80
GRSE	EQ	27-May-2022	257.40	262.10	269.80	262.10	265.75	266.60	266.84	371477	991.26	8921	120276	32.38
GRWRHITECH	EQ	27-May-2022	675.25	685.00	700.00	673.25	681.50	682.45	684.97	22651	155.15	1260	13461	59.43
GSCLCEMENT	EQ	27-May-2022	37.85	38.00	39.35	37.45	38.75	38.50	38.41	46591	17.90	647	18557	39.83
GSFC	EQ	27-May-2022	152.60	156.95	159.90	153.10	154.00	154.15	155.98	2719673	4242.21	23504	848780	31.21
GSPL	EQ	27-May-2022	261.45	262.50	262.80	255.10	257.85	257.70	258.66	429180	1110.10	5391	216964	50.55
GSS	BE	27-May-2022	204.85	209.70	209.70	200.05	202.00	202.65	202.54	46022	93.21	429	-	-
GTL	EQ	27-May-2022	8.15	8.40	8.40	8.10	8.25	8.20	8.22	374777	30.81	951	242852	64.80
GTLINFRA	EQ	27-May-2022	1.15	1.15	1.20	1.15	1.20	1.20	1.18	10988086	129.85	10358	10692231	97.31
GTPL	EQ	27-May-2022	153.65	154.35	157.20	154.35	155.85	156.10	155.98	27476	42.86	1021	16500	60.05
GUFICBIO	EQ	27-May-2022	215.60	219.80	221.65	216.45	218.90	218.35	218.36	66749	145.75	1766	24697	37.00
GUJALKALI	EQ	27-May-2022	803.25	814.00	819.55	792.30	796.60	799.00	805.46	396273	3191.84	15079	91531	23.10
GUJAPOLLO	EQ	27-May-2022	208.20	214.00	218.90	210.30	213.00	214.65	214.69	1901	4.08	288	730	38.40
GUJGASLTD	EQ	27-May-2022	541.50	542.55	555.25	536.25	554.80	554.05	544.75	1201928	6547.45	15322	607540	50.55
GUJRAFFIA	BE	27-May-2022	31.90	32.00	32.00	31.50	32.00	32.00	31.59	245	0.08	6	-	-
GULFOILLUB	EQ	27-May-2022	404.70	408.00	414.00	407.70	411.25	411.70	411.00	23043	94.71	1907	9753	42.33
GULFPETRO	EQ	27-May-2022	48.40	48.60	50.00	47.00	47.85	47.55	48.10	88584	42.61	1098	56911	64.25
GULPOLY	EQ	27-May-2022	226.70	238.00	238.00	229.10	238.00	237.90	237.48	45187	107.31	678	37347	82.65
HAL	EQ	27-May-2022	1763.00	1790.00	1832.95	1771.00	1797.05	1794.15	1800.74	923405	16628.08	41341	205015	22.20
HAPPSTMNDS	EQ	27-May-2022	841.20	855.00	870.95	851.00	858.00	857.65	859.63	303678	2610.51	17829	94856	31.24
HARDWYN	BE	27-May-2022	219.55	213.00	225.00	212.00	217.00	218.50	219.86	1645	3.62	63	-	-
HARIOMPIPE	EQ	27-May-2022	202.80	206.00	211.30	203.20	207.65	208.50	207.40	260935	541.18	4562	116774	44.75
HARRMALAYA	EQ	27-May-2022	154.05	155.00	158.85	153.65	155.50	154.90	155.95	55296	86.23	2714	19775	35.76
HATHWAY	EQ	27-May-2022	17.55	17.80	17.80	17.30	17.40	17.40	17.49	1526355	266.95	3251	605472	39.67
HATSUN	EQ	27-May-2022	882.70	886.00	895.05	875.00	887.00	883.85	885.85	8021	71.05	1208	4209	52.47
HAVELLS	EQ	27-May-2022	1172.75	1172.80	1192.00	1150.00	1180.10	1181.35	1173.01	1235041	14487.18	42185	534854	43.31
HAVISHA	BE	27-May-2022	2.60	2.65	2.65	2.50	2.65	2.55	2.62	50980	1.34	100	-	-
HBANKETF	EQ	27-May-2022	349.91	356.91	356.91	349.91	355.00	355.00	354.82	3905	13.86	101	2478	63.46
HBLPOWER	EQ	27-May-2022	82.40	85.00	86.85	81.75	82.60	82.70	84.35	5664001	4777.49	38599	1223095	21.59
HBSL	EQ	27-May-2022	44.60	46.80	46.80	44.60	46.80	46.75	46.07	4975	2.29	165	3885	78.09
HCC	EQ	27-May-2022	13.15	13.45	13.65	13.20	13.30	13.25	13.39	2978239	398.84	5648	1074964	36.09
HCG	EQ	27-May-2022	275.55	279.90	286.85	272.60	275.50	276.00	281.23	231961	652.35	4415	104680	45.13
HCL-INSYS	EQ	27-May-2022	15.80	16.25	16.45	15.50	16.35	16.35	16.22	229939	37.29	1300	150027	65.25
HCLTECH	EQ	27-May-2022	980.70	989.00	1010.45	989.00	1006.50	1003.90	1001.60	2795530	28000.09	94270	1345961	48.15
HDFC	EQ	27-May-2022	2287.75	2304.60	2334.25	2300.30	2330.00	2330.40	2320.79	2257207	52385.07	119365	1238370	54.86
HDFC	W3	27-May-2022	444.35	450.55	455.00	446.00	450.00	448.80	451.60	22200	100.26	32	18000	81.08
HDFCAMC	EQ	27-May-2022	1738.15	1751.95	1814.65	1742.50	1804.95	1807.20	1778.05	973424	17307.92	39287	526757	54.11
HDFCBANK	EQ	27-May-2022	1366.70	1371.80	1394.70	1370.75	1393.40	1392.05	1384.20	12015859	166323.15	196266	8405082	69.95
HDFCLIFE	EQ	27-May-2022	578.05	582.00	604.30	577.40	597.50	598.10	596.67	8795852	52482.62	125527	4604158	52.34
HDFCMFGETF	EQ	27-May-2022	45.06	45.45	45.45	45.06	45.18	45.22	45.25	673236	304.64	598	562576	83.56
HDFCNIFETF	EQ	27-May-2022	173.91	175.80	176.75	174.41	175.45	175.37	175.12	16859	29.52	307	10852	64.37
HDFCSENETF	EQ	27-May-2022	583.39	586.00	591.00	586.00	590.00	589.59	589.01	1994	11.74	141	1646	82.55
HEALTHY	EQ	27-May-2022	7.71	7.71	7.95	7.71	7.90	7.85	7.82	11307	0.88	260	10612	93.85
HECPROJECT	EQ	27-May-2022	29.80	30.70	30.75	28.35	28.35	28.50	28.59	4589	1.31	96	3006	65.50
HEG	EQ	27-May-2022	1070.15	1080.90	1109.95	1075.15	1090.25	1090.00	1091.50	159949	1745.84	12974	37011	23.14
HEIDELBERG	EQ	27-May-2022	178.45	182.75	185.95	181.05	185.00	184.45	183.78	58865	108.18	2965	27808	47.24
HEMIPROP	EQ	27-May-2022	99.75	99.55	106.90	99.55	102.25	102.55	103.37	1487650	1537.83	13946	420656	28.28
HERANBA	EQ	27-May-2022	564.00	570.00	578.00	555.80	565.00	567.75	568.88	64290	365.73	3162	31938	49.68
HERCULES	EQ	27-May-2022	131.30	131.80	136.95	130.25	132.55	132.15	133.51	47431	63.33	1326	20612	43.46
HERITGFOOD	EQ	27-May-2022	291.20	295.55	300.00	280.40	290.00	288.45	287.93	264767	762.35	12696	57781	21.82
HEROMOTOCO	EQ	27-May-2022	2636.45	2645.15	2726.90	2638.00	2716.20	2719.80	2691.03	654718	17618.68	46150	246632	37.67
HESTERBIO	EQ	27-May-2022	2180.75	2191.65	2210.00	2170.00	2182.00	2188.40	2195.86	1859	40.82	306	1176	63.26
HEXATRADEX	EQ	27-May-2022	170.20	169.00	178.00	167.10	178.00	177.10	174.01	6614	11.51	160	4403	66.57
HFCL	EQ	27-May-2022	61.35	62.30	63.00	61.45	62.05	62.05	62.11	4025670	2500.33	14976	1503730	37.35
HGINFRA	EQ	27-May-2022	535.35	545.00	548.35	535.00	546.00	542.35	541.78	81347	440.72	5226	21091	25.93
HGS	EQ	27-May-2022	895.15	910.00	937.75	901.55	925.00	926.25	921.03	40474	372.78	4638	21787	53.83
HIKAL	EQ	27-May-2022	378.35	384.40	397.70	380.00	380.55	381.40	387.87	161746	627.36	7199	44578	27.56
HIL	EQ	27-May-2022	3466.10	3490.00	3595.00	3490.00	3545.00	3567.50	3547.72	3814	135.31	1117	1659	43.50
HILTON	BE	27-May-2022	27.45	28.30	28.30	26.50	27.85	27.85	27.17	5999	1.63	53	-	-
HIMATSEIDE	EQ	27-May-2022	118.25	120.80	124.60	119.00	121.50	122.20	122.50	228197	279.54	6539	70626	30.95
HINDALCO	EQ	27-May-2022	407.85	423.10	426.95	406.10	408.35	409.15	413.39	20350558	84127.74	214428	5354993	26.31
HINDCOMPOS	EQ	27-May-2022	282.25	278.00	292.60	276.25	283.00	286.35	282.85	2870	8.12	215	1270	44.25
HINDCON	EQ	27-May-2022	61.80	63.50	63.95	59.55	62.00	61.50	61.12	9360	5.72	192	6337	67.70
HINDCOPPER	EQ	27-May-2022	96.30	99.00	99.30	96.70	98.10	97.95	97.93	3991318	3908.74	19669	567051	14.21
HINDMOTORS	EQ	27-May-2022	13.00	13.70	14.30	13.05	14.30	14.30	13.80	5983372	825.78	8311	3088035	51.61
HINDOILEXP	EQ	27-May-2022	152.85	155.20	157.75	146.25	148.45	148.00	151.90	526692	800.03	8065	231713	43.99
HINDPETRO	EQ	27-May-2022	234.50	235.50	235.50	227.40	230.00	229.85	229.79	4926748	11321.27	48712	2246246	45.59
HINDUNILVR	EQ	27-May-2022	2280.20	2297.00	2334.90	2280.50	2333.10	2330.60	2312.32	1011303	23384.52	82060	530753	52.48
HINDZINC	EQ	27-May-2022	299.20	302.40	303.00	295.40	296.00	296.30	298.46	439604	1312.06	10626	133579	30.39
HIRECT	EQ	27-May-2022	179.80	183.85	190.95	183.85	186.50	187.15	186.79	4459	8.33	268	2760	61.90
HISARMETAL	EQ	27-May-2022	106.35	107.85	111.75	106.35	107.10	107.30	108.84	6449	7.02	317	3345	51.87
HITECH	EQ	27-May-2022	522.60	525.90	544.00	518.00	525.00	527.20	523.43	57342	300.15	807	3732	6.51
HITECHCORP	EQ	27-May-2022	235.15	239.30	239.35	226.50	234.95	233.00	232.97	3714	8.65	212	2639	71.06
HITECHGEAR	EQ	27-May-2022	179.40	179.50	182.75	176.00	177.45	176.50	178.16	9267	16.51	269	7190	77.59
HLEGLAS	EQ	27-May-2022	3384.10	3463.00	3463.00	3372.85	3420.00	3429.30	3425.27	10923	374.14	3554	5263	48.18
HLVLTD	EQ	27-May-2022	9.25	9.45	9.75	8.65	9.10	9.10	9.26	160758	14.89	374	114851	71.44
HMT	BZ	27-May-2022	24.55	25.20	25.75	24.55	24.55	24.75	25.17	1383	0.35	18	-	-
HMVL	EQ	27-May-2022	59.90	58.40	59.40	58.00	58.00	58.20	58.42	115692	67.59	1571	72439	62.61
HNDFDS	EQ	27-May-2022	1826.85	1802.50	1869.70	1802.50	1869.00	1857.20	1841.95	4797	88.36	1174	1955	40.75
HNGSNGBEES	EQ	27-May-2022	292.16	295.50	300.00	293.00	293.00	294.20	296.18	567	1.68	95	405	71.43
HOMEFIRST	EQ	27-May-2022	804.85	821.00	837.30	796.00	796.00	799.70	814.34	135801	1105.88	8546	78696	57.95
HONAUT	EQ	27-May-2022	30444.25	30500.00	31631.00	30500.00	31140.00	31139.10	31137.34	5917	1842.40	3525	2511	42.44
HONDAPOWER	EQ	27-May-2022	1540.45	1548.20	1642.00	1548.20	1630.00	1620.90	1595.17	19432	309.97	3428	5290	27.22
HOVS	EQ	27-May-2022	52.90	53.90	53.95	49.10	49.50	49.75	50.85	82773	42.09	1171	36373	43.94
HPAL	EQ	27-May-2022	352.15	367.90	367.90	351.00	357.00	356.70	358.45	24747	88.70	1891	12972	52.42
HPIL	SM	27-May-2022	72.65	69.20	76.25	69.20	76.25	76.25	71.67	9000	6.45	3	6000	66.67
HPL	EQ	27-May-2022	58.60	62.95	69.45	62.70	63.95	64.10	66.50	1230669	818.35	14663	330443	26.85
HSCL	EQ	27-May-2022	62.10	63.20	65.55	61.70	64.95	65.00	64.03	8442545	5405.80	29685	1956043	23.17
HTMEDIA	EQ	27-May-2022	24.55	24.90	25.55	24.80	25.30	25.35	25.26	225931	57.08	1160	110687	48.99
HUBTOWN	BE	27-May-2022	54.75	57.25	57.45	54.05	57.40	56.20	56.82	72447	41.16	291	-	-
HUDCO	EQ	27-May-2022	33.10	33.50	33.65	33.10	33.50	33.35	33.31	653709	217.77	2856	267754	40.96
HUDCO	N2	27-May-2022	1195.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
HUDCO	N4	27-May-2022	1037.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	4	0.04	1	4	100.00
HUDCO	N7	27-May-2022	1092.00	1098.00	1098.00	1089.25	1089.25	1089.97	1091.48	31	0.34	6	31	100.00
HUDCO	N8	27-May-2022	1197.40	1197.90	1197.90	1197.90	1197.90	1197.90	1197.90	1	0.01	1	1	100.00
HUDCO	NA	27-May-2022	1086.50	1090.00	1095.50	1090.00	1090.00	1090.00	1090.40	431	4.70	4	431	100.00
HUDCO	ND	27-May-2022	1231.99	1237.00	1237.00	1233.01	1233.01	1233.01	1234.52	363	4.48	8	363	100.00
HUDCO	NE	27-May-2022	1364.50	1368.00	1368.00	1346.00	1346.00	1347.55	1354.37	15	0.20	3	15	100.00
HUHTAMAKI	EQ	27-May-2022	165.60	165.00	169.40	160.60	162.00	165.30	166.17	81127	134.81	2473	55763	68.74
IBMFNIFTY	EQ	27-May-2022	169.20	173.00	175.00	169.30	173.00	172.87	172.62	420	0.72	84	148	35.24
IBREALEST	EQ	27-May-2022	71.45	72.75	74.40	69.25	73.30	73.50	71.57	12991930	9298.64	49790	4344884	33.44
IBUCCREDIT	N7	27-May-2022	988.90	970.00	970.00	970.00	970.00	970.00	970.00	30	0.29	1	30	100.00
IBULHSGFIN	EQ	27-May-2022	116.75	118.30	119.20	115.05	116.90	117.30	116.81	10029696	11715.79	42914	1197108	11.94
IBULHSGFIN	N8	27-May-2022	965.00	960.00	970.00	960.00	970.00	970.00	960.20	510	4.90	16	500	98.04
IBULHSGFIN	NA	27-May-2022	908.05	915.00	915.00	907.30	907.30	907.30	914.42	323	2.95	5	323	100.00
IBULHSGFIN	NE	27-May-2022	900.00	901.00	910.00	901.00	910.00	910.00	902.26	535	4.83	8	535	100.00
IBULHSGFIN	NQ	27-May-2022	960.00	960.00	960.00	960.00	960.00	960.00	960.00	150	1.44	2	150	100.00
IBULHSGFIN	NT	27-May-2022	980.00	980.00	980.00	980.00		980.00	980.00	81	0.79	1	81	100.00
IBULHSGFIN	NY	27-May-2022	980.00	926.00	926.00	926.00	926.00	926.00	926.00	10	0.09	1	10	100.00
IBULHSGFIN	Y1	27-May-2022	920.00	905.55	1099.00	825.10	1090.00	1090.00	926.30	931	8.62	30	0	0.00
IBULHSGFIN	YI	27-May-2022	984.00	984.00	984.00	984.00	984.00	984.00	984.00	10	0.10	1	10	100.00
IBULHSGFIN	YK	27-May-2022	950.00	993.00	993.00	993.00	993.00	993.00	993.00	4	0.04	1	4	100.00
ICDSLTD	BE	27-May-2022	38.45	38.00	38.00	36.65	37.75	37.40	37.70	270	0.10	11	-	-
ICEMAKE	BE	27-May-2022	109.90	111.00	115.35	111.00	115.35	115.35	115.09	76712	88.29	303	-	-
ICICI500	EQ	27-May-2022	22.93	23.25	23.30	22.75	23.30	23.25	23.10	31274	7.22	302	29003	92.74
ICICI5GSEC	EQ	27-May-2022	50.00	50.80	51.00	50.00	50.00	50.00	50.67	19	0.01	15	6	31.58
ICICIALPLV	EQ	27-May-2022	154.94	155.00	156.60	155.00	156.52	156.51	156.39	18898	29.55	236	18210	96.36
ICICIAUTO	EQ	27-May-2022	111.13	111.00	113.29	111.00	113.20	112.88	112.62	14538	16.37	185	11928	82.05
ICICIB22	EQ	27-May-2022	47.45	47.45	47.90	47.10	47.27	47.28	47.36	58641	27.77	833	37508	63.96
ICICIBANK	EQ	27-May-2022	728.50	733.55	741.20	731.25	740.00	739.80	737.09	8110620	59782.79	139564	4201520	51.80
ICICIBANKN	EQ	27-May-2022	350.97	377.55	377.55	351.08	355.55	355.37	354.24	11909	42.19	176	8717	73.20
ICICIBANKP	EQ	27-May-2022	176.02	178.00	178.90	177.00	178.75	178.70	178.43	10699	19.09	110	6426	60.06
ICICICONSU	EQ	27-May-2022	67.23	67.30	68.25	67.20	68.25	68.15	67.78	2617	1.77	41	1592	60.83
ICICIFMCG	EQ	27-May-2022	386.25	391.98	391.98	386.30	391.97	391.87	389.29	6808	26.50	107	4227	62.09
ICICIGI	EQ	27-May-2022	1267.80	1270.00	1281.40	1251.00	1257.05	1260.20	1264.10	468268	5919.38	52701	266510	56.91
ICICIGOLD	EQ	27-May-2022	45.04	45.45	45.45	45.03	45.22	45.22	45.22	752123	340.14	2425	648970	86.29
ICICILIQ	EQ	27-May-2022	999.99	1000.00	1001.80	999.93	999.99	999.99	1000.00	86738	867.38	84	80660	92.99
ICICILOVOL	EQ	27-May-2022	131.91	139.80	139.80	128.61	133.30	133.23	133.19	110152	146.71	631	106054	96.28
ICICIM150	EQ	27-May-2022	103.30	104.01	105.47	104.01	104.40	105.09	104.95	22017	23.11	437	15660	71.13
ICICIMCAP	EQ	27-May-2022	91.09	92.30	93.90	91.04	93.90	93.81	93.18	218561	203.65	253	116906	53.49
ICICINF100	EQ	27-May-2022	177.50	180.49	180.49	177.50	179.50	179.24	179.21	3030	5.43	268	2070	68.32
ICICINIFTY	EQ	27-May-2022	174.54	176.45	176.45	174.70	176.15	176.10	175.70	125707	220.87	3400	84756	67.42
ICICINV20	EQ	27-May-2022	88.27	80.30	89.96	80.30	89.08	89.38	89.18	23618	21.06	772	14207	60.15
ICICINXT50	EQ	27-May-2022	38.63	35.20	39.87	35.20	39.04	39.03	39.01	30391	11.86	600	27284	89.78
ICICIPHARM	EQ	27-May-2022	77.28	78.85	78.85	77.50	78.01	78.20	78.03	2808	2.19	85	2162	76.99
ICICIPRULI	EQ	27-May-2022	528.90	530.00	534.10	526.50	528.00	529.30	530.33	734562	3895.57	22944	252380	34.36
ICICISENSX	EQ	27-May-2022	593.52	598.98	601.00	594.20	599.50	599.19	598.46	999	5.98	96	777	77.78
ICICISILVE	EQ	27-May-2022	63.43	63.83	64.55	63.82	64.53	64.53	64.43	218429	140.74	820	192887	88.31
ICICITECH	EQ	27-May-2022	287.03	287.50	295.96	287.25	294.00	293.87	290.67	324393	942.91	997	271632	83.74
ICIL	EQ	27-May-2022	142.80	144.70	144.75	140.10	140.60	141.10	142.50	166470	237.21	5901	59923	36.00
ICRA	EQ	27-May-2022	4022.20	4005.00	4078.75	4002.80	4030.00	4048.80	4040.92	12395	500.87	289	11729	94.63
IDBI	EQ	27-May-2022	33.15	34.10	35.75	34.00	34.85	34.75	34.86	12100620	4218.09	23439	3513140	29.03
IDBIGOLD	EQ	27-May-2022	4696.00	4707.90	4749.85	4680.00	4710.00	4710.00	4711.31	29	1.37	19	17	58.62
IDEA	EQ	27-May-2022	8.60	8.80	9.05	8.75	8.85	8.90	8.90	133714106	11901.01	123154	27428278	20.51
IDFC	EQ	27-May-2022	47.75	48.25	49.00	47.90	48.50	48.45	48.45	3052852	1479.10	7161	628982	20.60
IDFCFIRSTB	EQ	27-May-2022	34.30	34.80	35.70	34.70	35.45	35.60	35.38	21749000	7694.83	31586	6758015	31.07
IDFNIFTYET	EQ	27-May-2022	169.03	170.00	172.88	170.00	172.59	172.59	171.68	316	0.54	18	184	58.23
IEX	EQ	27-May-2022	180.25	183.00	186.90	182.55	183.95	184.05	183.87	4601145	8460.30	44727	1728231	37.56
IFBAGRO	EQ	27-May-2022	564.35	579.95	579.95	555.00	579.00	566.15	566.04	3006	17.02	348	1433	47.67
IFBIND	EQ	27-May-2022	869.95	885.00	899.00	860.10	865.00	866.40	878.28	9236	81.12	1168	5122	55.46
IFCI	EQ	27-May-2022	9.40	9.75	9.75	9.35	9.50	9.50	9.53	2370643	225.89	5131	752177	31.73
IFCI	NH	27-May-2022	1067.00	1066.01	1069.00	1066.01	1069.00	1068.97	1068.32	823	8.79	10	823	100.00
IFCI	NL	27-May-2022	1030.00	1033.10	1033.10	1033.10	1033.10	1033.10	1033.10	50	0.52	1	50	100.00
IFGLEXPOR	EQ	27-May-2022	253.45	256.00	280.40	256.00	275.00	274.05	270.07	21097	56.98	730	11948	56.63
IGARASHI	EQ	27-May-2022	277.15	278.55	290.00	278.55	287.20	288.55	286.87	39816	114.22	2423	10660	26.77
IGL	EQ	27-May-2022	369.30	372.00	372.50	367.30	368.90	369.05	369.75	1435863	5309.10	15183	692570	48.23
IGPL	EQ	27-May-2022	601.65	615.00	617.40	600.10	610.00	611.25	610.80	28791	175.86	3135	13122	45.58
IIFCL	N1	27-May-2022	1449.00	1159.20	1199.00	1159.20	1199.00	1199.00	1166.74	620	7.23	4	500	80.65
IIFCL	N4	27-May-2022	1330.00	1325.00	1325.03	1319.94	1325.02	1325.02	1320.59	508	6.71	13	500	98.43
IIFL	EQ	27-May-2022	309.60	312.00	314.80	301.35	305.35	305.70	306.79	470678	1443.98	7928	175055	37.19
IIFL	N4	27-May-2022	1021.04	1024.90	1024.90	1020.00	1020.00	1020.00	1020.22	469	4.78	7	469	100.00
IIFL	N5	27-May-2022	1043.00	1043.00	1043.00	1025.66	1039.00	1038.38	1032.98	549	5.67	13	399	72.68
IIFL	N6	27-May-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	15	0.15	2	15	100.00
IIFL	N7	27-May-2022	1000.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	126	1.29	3	126	100.00
IIFL	N9	27-May-2022	1010.00	1002.55	1021.35	1001.00	1016.00	1016.00	1006.14	1836	18.47	24	1181	64.32
IIFL	NC	27-May-2022	1006.06	1001.00	1002.25	1001.00	1002.25	1002.25	1001.63	20	0.20	2	20	100.00
IIFL	NE	27-May-2022	980.00	981.01	985.00	981.00	984.00	984.00	981.73	746	7.32	15	746	100.00
IIFL	NF	27-May-2022	982.05	983.00	983.00	975.11	980.00	980.00	980.35	2329	22.83	31	2251	96.65
IIFL	NG	27-May-2022	980.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	70	0.70	2	70	100.00
IIFL	NL	27-May-2022	944.50	940.00	940.00	936.00	940.00	940.00	939.32	1979	18.59	38	1812	91.56
IIFLSEC	EQ	27-May-2022	76.40	75.20	78.75	75.00	75.15	75.75	76.91	401958	309.15	6835	139767	34.77
IIFLWAM	EQ	27-May-2022	1458.20	1480.00	1532.45	1458.20	1503.35	1506.05	1493.02	38173	569.93	3306	26928	70.54
IIHFL	N4	27-May-2022	1011.00	1005.20	1007.50	1005.20	1007.50	1006.88	1005.98	285	2.87	6	250	87.72
IIHFL	N5	27-May-2022	980.00	979.05	980.00	974.40	980.00	979.99	979.50	3656	35.81	41	3430	93.82
IIHFL	N6	27-May-2022	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	20	0.20	2	20	100.00
IIHFL	NC	27-May-2022	911.00	911.00	917.90	911.00	915.00	917.54	916.94	315	2.89	8	315	100.00
IITL	BE	27-May-2022	114.95	112.65	117.45	112.65	113.50	113.50	113.61	53	0.06	5	-	-
IL&FSENGG	BZ	27-May-2022	14.55	14.10	15.20	14.10	15.10	15.05	14.99	11655	1.75	36	-	-
IL&FSTRANS	BZ	27-May-2022	4.05	3.90	4.20	3.90	4.15	4.15	4.09	34598	1.42	64	-	-
IMAGICAA	EQ	27-May-2022	13.15	13.65	13.80	13.45	13.80	13.80	13.75	102199	14.05	210	76510	74.86
IMFA	EQ	27-May-2022	299.40	302.00	306.15	284.70	286.85	287.85	293.03	118038	345.89	4074	56141	47.56
IMPAL	EQ	27-May-2022	771.60	778.90	778.90	765.15	770.95	770.95	771.36	348	2.68	45	307	88.22
IMPEXFERRO	EQ	27-May-2022	9.55	10.00	10.00	10.00	10.00	10.00	10.00	11647	1.16	33	11647	100.00
INCREDIBLE	EQ	27-May-2022	21.70	22.75	22.75	21.50	22.45	22.10	22.54	15457	3.48	69	10734	69.44
INDBANK	EQ	27-May-2022	22.95	23.10	24.00	23.10	23.35	23.50	23.55	55708	13.12	803	28219	50.66
INDHOTEL	EQ	27-May-2022	220.40	226.05	227.00	222.80	225.60	225.05	224.85	3984085	8958.40	22170	1110911	27.88
INDIACEM	EQ	27-May-2022	169.40	171.00	173.35	159.55	163.10	162.55	163.99	6403077	10500.37	43962	739483	11.55
INDIAGLYCO	EQ	27-May-2022	915.30	912.00	935.25	862.00	874.00	878.80	892.76	196420	1753.57	13834	64164	32.67
INDIAMART	EQ	27-May-2022	4174.60	4230.00	4579.00	4229.80	4517.00	4515.30	4456.28	417020	18583.58	41738	76296	18.30
INDIANB	EQ	27-May-2022	160.25	162.40	164.00	160.35	163.60	163.25	162.63	1767924	2875.20	19102	759146	42.94
INDIANCARD	EQ	27-May-2022	243.95	240.00	247.90	236.15	245.45	243.60	244.27	7068	17.27	696	3338	47.23
INDIANHUME	EQ	27-May-2022	154.35	155.85	159.00	155.35	157.00	157.20	157.59	16782	26.45	830	9252	55.13
INDIGO	EQ	27-May-2022	1816.20	1816.20	1842.85	1797.50	1826.00	1821.85	1819.57	1030081	18743.01	44219	114303	11.10
INDIGOPNTS	EQ	27-May-2022	1563.75	1575.00	1610.00	1353.60	1584.00	1577.45	1575.10	26779	421.80	4257	7658	28.60
INDIGRID	IV	27-May-2022	144.84	145.29	145.29	143.30	143.39	143.50	143.80	76988	110.71	1120	73436	95.39
INDIGRID	NH	27-May-2022	1025.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	12	0.12	1	12	100.00
INDIGRID	NJ	27-May-2022	1027.50	1029.00	1031.00	1028.00	1031.00	1030.96	1030.28	1727	17.79	15	1627	94.21
INDIGRID	NL	27-May-2022	1016.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	25	0.26	1	25	100.00
INDLMETER	BE	27-May-2022	12.40	12.50	12.50	11.80	11.80	12.10	12.28	3535	0.43	55	-	-
INDNIPPON	EQ	27-May-2022	371.95	379.90	386.95	370.20	382.95	383.10	378.11	17703	66.94	843	11376	64.26
INDOAMIN	EQ	27-May-2022	93.35	98.75	98.75	93.80	94.80	95.35	95.76	12313	11.79	410	7555	61.36
INDOBORAX	EQ	27-May-2022	132.60	132.65	135.10	131.25	133.45	132.95	132.92	9134	12.14	360	4598	50.34
INDOCO	EQ	27-May-2022	346.60	347.50	355.00	346.60	352.00	350.05	353.49	122313	432.36	2348	103112	84.30
INDORAMA	EQ	27-May-2022	65.35	67.00	69.10	66.60	68.25	68.15	67.87	144648	98.18	1943	89399	61.80
INDOSOLAR	BZ	27-May-2022	3.65	3.80	3.80	3.80	3.80	3.80	3.80	128240	4.87	119	-	-
INDOSTAR	EQ	27-May-2022	145.65	146.10	148.45	142.85	148.20	146.20	146.23	29703	43.44	1203	10446	35.17
INDOTECH	EQ	27-May-2022	187.55	193.95	205.00	190.15	201.00	201.20	198.20	19645	38.94	711	9809	49.93
INDOTHAI	EQ	27-May-2022	284.80	278.00	295.00	274.95	288.00	288.40	283.97	3200	9.09	118	2226	69.56
INDOWIND	BE	27-May-2022	13.35	13.10	14.00	13.10	14.00	13.90	13.91	119008	16.55	839	-	-
INDRAMEDCO	EQ	27-May-2022	58.10	58.10	59.50	58.10	59.15	59.35	58.93	41855	24.67	929	19505	46.60
INDSWFTLAB	EQ	27-May-2022	57.20	58.40	59.25	58.05	58.20	58.30	58.64	15835	9.29	376	9672	61.08
INDSWFTLTD	EQ	27-May-2022	9.40	9.35	9.55	9.05	9.45	9.30	9.25	22830	2.11	98	9155	40.10
INDTERRAIN	EQ	27-May-2022	44.05	44.65	45.85	44.60	45.85	45.10	45.06	33477	15.08	484	21722	64.89
INDUSINDBK	EQ	27-May-2022	897.60	908.35	927.00	905.20	926.00	925.40	920.45	2509528	23098.86	64922	653799	26.05
INDUSTOWER	EQ	27-May-2022	203.25	205.00	207.95	199.30	200.70	200.45	202.22	4116593	8324.69	35449	1597710	38.81
INEOSSTYRO	EQ	27-May-2022	759.60	840.00	904.00	831.00	890.00	894.95	873.79	1037383	9064.54	50078	318822	30.73
INFIBEAM	EQ	27-May-2022	14.80	14.95	15.00	14.55	14.90	14.85	14.82	1136788	168.46	3579	600891	52.86
INFOBEAN	EQ	27-May-2022	609.75	646.15	649.70	614.15	645.00	643.50	633.74	17609	111.60	1447	9776	55.52
INFOMEDIA	BE	27-May-2022	4.75	4.75	4.75	4.60	4.70	4.70	4.60	1013	0.05	3	-	-
INFRABEES	EQ	27-May-2022	492.38	500.00	500.00	491.00	494.23	494.25	494.46	842	4.16	91	764	90.74
INFY	EQ	27-May-2022	1423.95	1443.95	1467.00	1437.40	1466.50	1461.35	1451.94	8284860	120291.56	213654	4728826	57.08
INGERRAND	EQ	27-May-2022	1534.20	1541.90	1560.00	1440.00	1535.00	1543.25	1533.03	9201	141.05	1916	3564	38.73
INNOVATIVE	ST	27-May-2022	3.50	3.35	3.65	3.35	3.65	3.65	3.51	21000	0.74	7	21000	100.00
INOXLEISUR	EQ	27-May-2022	465.45	467.00	490.45	467.00	488.00	488.60	482.31	671549	3238.91	12746	219772	32.73
INOXWIND	EQ	27-May-2022	85.85	86.40	88.50	85.65	86.65	86.35	86.75	110630	95.97	2359	52651	47.59
INSECTICID	EQ	27-May-2022	743.00	743.00	777.00	735.00	770.00	769.85	751.80	65408	491.74	2398	14875	22.74
INSPIRISYS	EQ	27-May-2022	55.55	53.55	58.30	53.55	58.30	58.30	57.59	18639	10.73	80	16708	89.64
INTELLECT	EQ	27-May-2022	604.90	614.00	634.20	610.50	623.25	623.30	623.31	473498	2951.35	15473	95857	20.24
INTENTECH	EQ	27-May-2022	68.70	68.80	70.75	68.80	69.95	69.75	69.51	34190	23.76	479	24431	71.46
INTLCONV	EQ	27-May-2022	57.45	59.40	60.50	57.55	59.45	59.20	58.84	75499	44.42	1951	41198	54.57
INVENTURE	EQ	27-May-2022	2.90	2.95	3.00	2.85	2.85	2.90	2.90	2548395	73.94	2474	1326078	52.04
IOB	EQ	27-May-2022	17.00	17.30	17.55	17.00	17.55	17.45	17.25	3148233	543.14	6877	1151043	36.56
IOC	EQ	27-May-2022	114.20	115.40	115.55	113.15	114.20	114.15	114.11	7744647	8837.61	51227	2183906	28.20
IOLCP	EQ	27-May-2022	364.05	371.10	380.95	366.30	373.40	373.40	375.05	133843	501.98	4293	45248	33.81
IONEXCHANG	EQ	27-May-2022	1668.75	1699.00	1729.80	1671.25	1700.00	1703.15	1701.77	3558	60.55	713	1972	55.42
IPCALAB	EQ	27-May-2022	916.25	920.00	923.55	898.70	900.30	901.15	908.42	733877	6666.68	22257	436958	59.54
IPL	EQ	27-May-2022	238.80	241.00	246.75	239.20	243.20	243.40	243.37	39659	96.52	1648	18655	47.04
IRB	EQ	27-May-2022	228.10	229.80	232.50	228.05	229.50	229.05	230.02	1029449	2367.97	7012	512613	49.79
IRBINVIT	IV	27-May-2022	53.32	53.59	53.93	53.32	53.92	53.87	53.73	467497	251.20	974	414076	88.57
IRCON	EQ	27-May-2022	38.60	39.30	39.60	39.00	39.40	39.35	39.40	424712	167.35	2903	267372	62.95
IRCTC	EQ	27-May-2022	639.40	649.00	665.00	648.00	652.50	652.45	654.02	2191764	14334.51	46028	568138	25.92
IREDA	N7	27-May-2022	1179.11	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	82	0.97	1	82	100.00
IRFC	EQ	27-May-2022	21.25	21.30	21.45	21.00	21.20	21.20	21.18	4756468	1007.20	8566	2049371	43.09
IRFC	N2	27-May-2022	1182.09	1170.00	1177.96	1166.00	1177.00	1177.00	1166.85	2111	24.63	17	2019	95.64
IRFC	N4	27-May-2022	1125.01	1126.01	1126.01	1126.01	1126.01	1126.01	1126.01	50	0.56	1	50	100.00
IRFC	N9	27-May-2022	1070.00	1075.00	1090.00	1075.00	1090.00	1090.00	1082.62	164	1.78	3	164	100.00
IRFC	NA	27-May-2022	1206.00	1214.80	1214.80	1214.80	1214.80	1214.80	1214.80	147	1.79	1	147	100.00
IRFC	NE	27-May-2022	1242.00	1248.00	1248.00	1240.00	1240.00	1240.00	1244.07	99	1.23	3	99	100.00
IRFC	NJ	27-May-2022	1183.98	1180.20	1184.00	1178.10	1180.00	1182.56	1180.51	4090	48.28	34	4090	100.00
IRFC	NM	27-May-2022	1188.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	280	3.30	3	280	100.00
IRFC	NO	27-May-2022	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1000	12.05	1	1000	100.00
IRIS	EQ	27-May-2022	83.75	85.65	86.00	81.00	81.75	82.25	83.56	11387	9.51	344	7093	62.29
IRISDOREME	EQ	27-May-2022	214.65	214.90	217.75	211.05	216.00	213.20	214.14	27682	59.28	441	1219	4.40
ISEC	EQ	27-May-2022	419.85	422.50	431.90	417.35	427.15	427.00	424.45	640052	2716.71	24581	318936	49.83
ISFT	EQ	27-May-2022	182.00	184.85	193.90	182.05	188.00	186.85	188.18	17702	33.31	330	8928	50.43
ISGEC	EQ	27-May-2022	495.95	508.30	508.30	493.15	495.00	495.80	499.58	13562	67.75	1379	7687	56.68
ISMTLTD	BE	27-May-2022	51.60	52.65	52.90	49.45	52.15	50.30	50.78	39559	20.09	200	-	-
ITBEES	EQ	27-May-2022	28.73	29.88	29.88	28.94	29.43	29.37	29.27	2243968	656.76	4155	1199078	53.44
ITC	EQ	27-May-2022	266.70	269.00	270.70	265.05	269.25	269.20	268.11	13468067	36108.74	92366	6485952	48.16
ITDC	EQ	27-May-2022	318.20	321.15	328.85	321.15	325.55	325.10	325.36	8076	26.28	591	3360	41.60
ITDCEM	EQ	27-May-2022	60.05	60.00	61.00	58.50	59.00	58.90	59.58	448741	267.35	4936	240247	53.54
ITI	EQ	27-May-2022	98.95	95.00	99.05	91.30	93.30	94.55	94.89	3646499	3460.03	32495	265269	7.27
IVC	EQ	27-May-2022	6.25	6.40	6.60	6.00	6.40	6.35	6.26	296060	18.52	558	161842	54.67
IVP	EQ	27-May-2022	149.30	150.05	153.60	146.05	151.90	149.90	148.83	14392	21.42	392	8985	62.43
IVZINGOLD	EQ	27-May-2022	4542.00	4608.95	4608.95	4574.70	4608.00	4608.00	4593.69	11	0.51	9	6	54.55
IVZINNIFTY	EQ	27-May-2022	1769.04	1789.90	1791.45	1774.90	1791.45	1791.45	1782.01	59	1.05	5	32	54.24
IWEL	EQ	27-May-2022	559.95	565.00	565.00	545.55	545.55	548.10	553.77	271	1.50	38	199	73.43
IZMO	EQ	27-May-2022	68.75	70.05	71.40	69.45	70.50	70.70	70.33	14645	10.30	266	8133	55.53
J&KBANK	EQ	27-May-2022	28.75	29.00	29.15	28.65	29.05	29.00	28.95	806996	233.64	2328	387345	48.00
JAGRAN	EQ	27-May-2022	56.85	57.45	59.90	57.35	59.20	59.20	58.60	101301	59.36	1421	51846	51.18
JAGSNPHARM	EQ	27-May-2022	300.30	309.00	309.90	287.00	291.00	291.25	299.58	48694	145.88	1490	26342	54.10
JAIBALAJI	EQ	27-May-2022	46.15	47.50	47.90	45.35	46.75	47.05	46.82	20218	9.47	240	14191	70.19
JAICORPLTD	EQ	27-May-2022	112.25	113.55	116.65	113.15	116.00	115.65	115.17	1914222	2204.53	14403	300394	15.69
JAINAM	SM	27-May-2022	181.00	189.90	189.90	175.50	175.50	175.50	184.97	6000	11.10	3	4000	66.67
JAINSTUDIO	BZ	27-May-2022	2.50	2.40	2.60	2.40	2.40	2.40	2.50	1730	0.04	9	-	-
JAIPURKURT	EQ	27-May-2022	59.00	60.20	60.20	57.55	59.80	59.75	59.59	4177	2.49	46	3384	81.02
JAMNAAUTO	EQ	27-May-2022	114.55	116.10	116.95	110.50	112.90	112.25	113.68	660699	751.06	13931	242508	36.70
JASH	EQ	27-May-2022	628.15	650.00	651.00	631.00	651.00	648.95	636.83	58502	372.56	423	55297	94.52
JAYAGROGN	EQ	27-May-2022	233.65	233.65	239.15	230.55	234.55	234.50	235.03	53751	126.33	4998	17679	32.89
JAYBARMARU	EQ	27-May-2022	132.70	133.90	135.40	132.70	134.25	133.95	133.97	6899	9.24	296	3982	57.72
JAYNECOIND	EQ	27-May-2022	21.80	22.45	22.85	21.20	22.85	22.80	22.19	147404	32.71	505	124900	84.73
JAYSREETEA	EQ	27-May-2022	100.30	100.50	103.50	100.50	102.00	101.60	101.71	16309	16.59	533	7373	45.21
JBCHEPHARM	EQ	27-May-2022	1564.45	1552.00	1639.90	1552.00	1620.00	1619.75	1613.41	81946	1322.13	13124	36853	44.97
JBFIND	EQ	27-May-2022	12.70	13.05	13.30	12.85	13.30	13.30	13.26	120194	15.94	177	112127	93.29
JBMA	EQ	27-May-2022	453.95	466.90	476.00	454.80	456.00	457.40	462.23	44645	206.36	2413	22376	50.12
JCHAC	EQ	27-May-2022	1786.05	1776.10	1797.55	1737.85	1757.00	1752.65	1758.34	13135	230.96	1957	5455	41.53
JETAIRWAYS	BZ	27-May-2022	124.85	118.65	118.65	118.65	118.65	118.65	118.65	70005	83.06	1160	-	-
JETFREIGHT	EQ	27-May-2022	27.80	28.00	29.15	26.50	29.15	29.00	28.05	16108	4.52	189	9164	56.89
JHS	EQ	27-May-2022	24.30	24.30	25.30	23.85	24.05	24.00	24.25	95270	23.11	495	74696	78.40
JINDALPHOT	EQ	27-May-2022	195.80	199.00	214.00	197.05	208.10	209.50	207.72	30401	63.15	984	11024	36.26
JINDALPOLY	EQ	27-May-2022	908.35	922.00	1090.00	921.70	1090.00	1090.00	1046.45	853309	8929.45	32750	180230	21.12
JINDALSAW	EQ	27-May-2022	85.65	86.25	86.75	83.60	84.15	84.05	84.78	449514	381.09	5679	184285	41.00
JINDALSTEL	EQ	27-May-2022	394.25	400.00	401.60	388.90	398.00	396.45	394.85	7727787	30512.88	73345	2076099	26.87
JINDRILL	EQ	27-May-2022	187.10	193.00	196.35	185.00	191.00	193.60	193.23	32962	63.69	917	20475	62.12
JINDWORLD	BE	27-May-2022	245.25	234.05	244.85	233.00	238.80	237.25	234.04	21884	51.22	434	-	-
JISLDVREQS	EQ	27-May-2022	20.20	21.80	21.80	19.55	19.80	19.90	20.30	26609	5.40	190	13955	52.44
JISLJALEQS	EQ	27-May-2022	36.05	36.40	37.40	36.40	36.70	37.00	36.96	1123640	415.34	3035	671373	59.75
JITFINFRA	BE	27-May-2022	120.30	121.00	126.30	121.00	126.30	126.30	125.81	4438	5.58	77	-	-
JKCEMENT	EQ	27-May-2022	2362.55	2386.90	2390.95	2322.10	2340.00	2341.70	2361.24	47602	1124.00	4905	11616	24.40
JKIL	EQ	27-May-2022	232.40	237.00	239.40	228.90	231.00	232.90	233.18	413008	963.05	6407	174544	42.26
JKLAKSHMI	EQ	27-May-2022	460.95	461.00	468.70	446.50	447.45	449.90	456.15	155396	708.85	6355	62044	39.93
JKPAPER	EQ	27-May-2022	339.50	342.75	345.85	330.30	336.40	335.75	335.84	932453	3131.54	19169	170596	18.30
JKTYRE	EQ	27-May-2022	111.30	113.45	115.80	113.10	114.65	115.10	114.28	537574	614.34	7565	118077	21.96
JMA	EQ	27-May-2022	66.85	67.80	69.55	67.40	68.85	68.85	68.69	6454	4.43	154	4673	72.40
JMCPROJECT	EQ	27-May-2022	76.60	76.90	80.40	75.60	76.25	77.15	77.12	84872	65.45	1542	40111	47.26
JMFINANCIL	EQ	27-May-2022	60.95	62.00	62.30	61.20	61.60	61.70	61.67	437979	270.08	3196	123303	28.15
JOCIL	EQ	27-May-2022	186.60	187.05	190.90	184.95	187.05	186.90	187.73	14601	27.41	405	9422	64.53
JPASSOCIAT	EQ	27-May-2022	8.00	8.10	8.30	7.90	7.95	7.95	8.07	4554400	367.74	3556	1996967	43.85
JPINFRATEC	BE	27-May-2022	2.40	2.45	2.50	2.40	2.45	2.45	2.46	603396	14.83	825	-	-
JPOLYINVST	EQ	27-May-2022	214.90	225.00	225.60	215.30	225.60	224.70	220.83	2075	4.58	153	921	44.39
JPPOWER	EQ	27-May-2022	6.90	6.95	7.10	6.75	6.95	6.90	6.91	17401624	1202.38	20785	7150915	41.09
JSL	EQ	27-May-2022	117.20	119.00	121.60	116.25	118.20	117.90	118.21	1314416	1553.80	25921	600553	45.69
JSLHISAR	EQ	27-May-2022	233.90	236.95	240.65	233.80	237.95	237.90	237.53	357129	848.30	14908	155138	43.44
JSLL	SM	27-May-2022	151.40	153.00	153.00	150.50	150.50	150.50	151.65	8000	12.13	8	6000	75.00
JSWENERGY	EQ	27-May-2022	278.20	282.70	288.90	280.10	284.00	283.40	284.24	602063	1711.29	12239	280601	46.61
JSWHL	EQ	27-May-2022	3266.50	3300.00	3400.00	3227.90	3318.00	3316.40	3327.92	904	30.08	246	435	48.12
JSWISPL	EQ	27-May-2022	28.85	29.05	32.35	28.85	30.65	30.90	30.89	13056679	4033.42	74960	2609454	19.99
JSWSTEEL	EQ	27-May-2022	551.70	558.00	561.30	539.40	548.55	548.40	548.39	5193961	28483.10	73071	896571	17.26
JTEKTINDIA	EQ	27-May-2022	74.85	75.90	75.90	73.00	75.75	74.75	74.50	45585	33.96	1731	21726	47.66
JTLINFRA	EQ	27-May-2022	213.75	217.00	222.00	214.70	216.25	217.75	217.73	35320	76.90	988	15851	44.88
JUBLFOOD	EQ	27-May-2022	486.85	490.95	518.95	489.65	514.95	516.75	508.26	5660230	28768.42	95003	1469467	25.96
JUBLINDS	EQ	27-May-2022	393.70	392.60	426.90	385.00	401.80	400.45	405.05	10513	42.58	574	5845	55.60
JUBLINGREA	EQ	27-May-2022	446.00	450.95	472.70	448.00	470.00	468.85	460.97	442168	2038.25	11779	181306	41.00
JUBLPHARMA	EQ	27-May-2022	396.80	398.90	411.95	396.40	406.00	404.65	405.69	81553	330.86	7194	29380	36.03
JUNIORBEES	EQ	27-May-2022	398.00	438.00	438.00	396.26	401.40	400.63	400.42	64082	256.60	4369	42659	66.57
JUSTDIAL	EQ	27-May-2022	667.90	678.00	689.50	666.35	682.10	680.55	677.16	426174	2885.89	9550	173486	40.71
JYOTHYLAB	EQ	27-May-2022	151.80	152.00	155.95	150.95	153.00	154.55	154.25	293533	452.77	6562	86958	29.62
JYOTISTRUC	BZ	27-May-2022	18.95	19.60	19.85	18.05	19.85	19.40	18.89	74223	14.02	130	-	-
KABRAEXTRU	EQ	27-May-2022	331.10	341.45	341.45	330.25	332.30	334.20	334.19	25011	83.58	1247	13360	53.42
KAJARIACER	EQ	27-May-2022	1028.75	1017.00	1062.90	1017.00	1050.00	1051.70	1051.35	177380	1864.88	14821	101181	57.04
KAKATCEM	EQ	27-May-2022	213.30	215.00	217.95	210.05	215.75	214.65	215.04	8786	18.89	552	4073	46.36
KALPATPOWR	EQ	27-May-2022	350.45	352.25	359.85	350.40	359.50	353.35	353.31	67611	238.87	4666	43735	64.69
KALYANIFRG	BE	27-May-2022	166.05	172.00	172.00	170.00	170.00	170.00	170.67	15	0.03	3	-	-
KALYANKJIL	EQ	27-May-2022	58.80	59.00	59.50	57.40	58.85	58.35	58.36	443877	259.04	4502	185339	41.75
KAMATHOTEL	EQ	27-May-2022	60.65	62.65	66.90	60.10	64.45	64.10	63.60	169275	107.66	2700	65936	38.95
KAMDHENU	EQ	27-May-2022	186.20	187.00	188.65	180.50	185.00	183.25	185.28	24186	44.81	1146	12972	53.63
KANANIIND	BE	27-May-2022	33.65	32.00	32.00	32.00	32.00	32.00	32.00	14093	4.51	229	-	-
KANORICHEM	EQ	27-May-2022	113.10	118.75	118.75	118.75	118.75	118.75	118.75	2396	2.85	18	2396	100.00
KANPRPLA	EQ	27-May-2022	120.00	115.00	126.00	115.00	126.00	125.50	122.56	11655	14.28	472	7032	60.33
KANSAINER	EQ	27-May-2022	404.75	404.75	409.90	401.60	404.90	404.85	405.47	427606	1733.80	4308	388053	90.75
KAPSTON	BE	27-May-2022	147.80	147.50	155.00	143.00	151.95	149.40	147.00	2304	3.39	65	-	-
KARMAENG	BE	27-May-2022	29.95	29.95	30.65	28.75	30.40	30.35	30.39	944	0.29	16	-	-
KARURVYSYA	EQ	27-May-2022	44.75	45.00	45.70	44.50	45.40	45.10	44.94	2891024	1299.19	9309	1661491	57.47
KAUSHALYA	EQ	27-May-2022	4.05	4.25	4.25	4.25	4.25	4.25	4.25	37204	1.58	57	37204	100.00
KAVVERITEL	EQ	27-May-2022	9.35	8.90	9.80	8.90	9.30	9.55	9.40	21938	2.06	75	14473	65.97
KAYA	EQ	27-May-2022	311.05	316.40	322.50	312.00	315.15	314.45	317.56	6296	19.99	484	2112	33.55
KBCGLOBAL	EQ	27-May-2022	4.45	4.55	4.65	4.40	4.60	4.60	4.52	7231533	327.09	3479	4306826	59.56
KCP	EQ	27-May-2022	104.20	105.40	106.50	102.20	103.20	103.25	103.95	93040	96.71	2083	46510	49.99
KCPSUGIND	EQ	27-May-2022	24.85	25.30	25.35	23.30	23.50	23.65	24.36	955403	232.77	3590	444546	46.53
KDDL	EQ	27-May-2022	693.05	690.05	715.00	690.05	714.90	706.65	704.13	4602	32.40	484	2540	55.19
KEC	EQ	27-May-2022	379.30	381.30	384.85	375.00	381.00	382.45	378.83	62739	237.67	2871	24670	39.32
KECL	EQ	27-May-2022	21.80	21.60	22.85	21.60	22.85	22.60	22.33	31777	7.10	322	22094	69.53
KEERTI	EQ	27-May-2022	16.45	16.90	17.10	14.90	16.35	16.30	15.87	9906	1.57	102	5707	57.61
KEI	EQ	27-May-2022	1149.00	1169.65	1210.00	1157.00	1208.00	1205.05	1189.11	160152	1904.39	12939	66915	41.78
KELLTONTEC	EQ	27-May-2022	68.30	69.50	70.90	69.40	70.40	70.10	70.11	143105	100.33	1994	76923	53.75
KENNAMET	EQ	27-May-2022	1762.30	1799.00	1830.00	1765.25	1780.95	1795.55	1808.30	10533	190.47	2331	6475	61.47
KERNEX	BE	27-May-2022	153.55	161.05	161.20	156.55	157.10	157.85	158.96	4067	6.46	56	-	-
KESORAMIND	EQ	27-May-2022	51.95	52.50	53.45	52.30	53.20	52.95	52.86	233254	123.29	1500	99957	42.85
KEYFINSERV	EQ	27-May-2022	86.80	91.85	95.45	90.05	94.80	94.40	94.44	11744	11.09	369	6662	56.73
KHADIM	EQ	27-May-2022	189.55	190.00	196.00	182.50	185.00	184.50	187.94	34971	65.72	2024	19114	54.66
KHAICHEM	EQ	27-May-2022	103.25	106.40	107.60	101.55	102.60	102.75	104.43	102504	107.04	2038	52797	51.51
KHAITANLTD	BE	27-May-2022	46.05	44.05	48.35	44.05	47.35	44.85	45.24	923	0.42	20	-	-
KHANDSE	BE	27-May-2022	27.80	28.50	29.15	28.00	29.15	29.10	28.56	11140	3.18	58	-	-
KICL	EQ	27-May-2022	1578.00	1557.05	1602.00	1557.05	1565.15	1568.45	1572.24	140	2.20	50	96	68.57
KILITCH	EQ	27-May-2022	150.85	161.40	161.40	151.90	158.00	157.85	156.44	4316	6.75	352	2099	48.63
KIMS	EQ	27-May-2022	1260.95	1255.15	1273.50	1241.60	1245.00	1249.50	1248.65	106624	1331.36	3351	92893	87.12
KINGFA	EQ	27-May-2022	912.60	913.00	927.70	889.65	901.00	905.25	905.21	5653	51.17	768	2946	52.11
KIOCL	EQ	27-May-2022	199.20	202.20	202.20	196.00	201.00	200.10	199.38	46751	93.21	4991	11310	24.19
KIRIINDUS	EQ	27-May-2022	453.45	458.40	461.05	436.00	443.00	439.65	451.88	142885	645.67	11042	98605	69.01
KIRLFER	EQ	27-May-2022	217.80	218.05	223.30	212.10	216.20	215.80	216.17	42486	91.84	1903	22326	52.55
KIRLOSBROS	EQ	27-May-2022	250.45	257.95	265.50	251.45	265.45	261.65	260.52	28964	75.46	821	22833	78.83
KIRLOSENG	EQ	27-May-2022	152.60	153.40	157.75	150.20	151.85	151.40	154.10	117785	181.51	3557	50114	42.55
KIRLOSIND	EQ	27-May-2022	1387.25	1381.00	1399.95	1340.00	1340.00	1348.00	1362.78	1537	20.95	443	770	50.10
KITEX	EQ	27-May-2022	236.50	240.00	242.90	233.20	234.00	235.00	237.69	325121	772.78	12090	107575	33.09
KKCL	EQ	27-May-2022	239.40	243.95	252.65	235.05	245.70	248.80	247.17	106778	263.93	2497	71728	67.17
KKVAPOW	SM	27-May-2022	946.10	993.40	993.40	993.40	993.40	993.40	993.40	156	1.55	1	156	100.00
KMSUGAR	EQ	27-May-2022	31.20	32.00	32.90	31.60	31.80	31.95	32.17	415055	133.51	2543	146442	35.28
KNAGRI	SM	27-May-2022	169.85	172.00	178.80	166.00	166.00	166.35	171.35	65600	112.40	40	44800	68.29
KNRCON	EQ	27-May-2022	243.50	245.00	245.85	234.70	242.05	242.00	240.04	144823	347.63	6517	52079	35.96
KOHINOOR	BE	27-May-2022	36.60	38.40	38.40	38.40	38.40	38.40	38.40	9978	3.83	48	-	-
KOKUYOCMLN	EQ	27-May-2022	58.60	58.70	60.35	58.10	60.35	60.05	59.31	38565	22.87	1403	22030	57.12
KOLTEPATIL	EQ	27-May-2022	244.40	245.65	253.40	235.25	238.35	238.05	242.94	116222	282.35	4160	43035	37.03
KOPRAN	EQ	27-May-2022	222.60	225.00	229.50	215.00	216.70	217.50	220.42	68442	150.86	2718	32331	47.24
KOTAKALPHA	EQ	27-May-2022	27.90	28.15	28.95	28.15	28.49	28.45	28.40	356070	101.12	548	195581	54.93
KOTAKBANK	EQ	27-May-2022	1908.65	1921.00	1950.00	1913.00	1948.00	1946.20	1935.26	2440367	47227.52	80726	1369021	56.10
KOTAKBKETF	EQ	27-May-2022	354.10	354.70	359.70	354.70	357.50	357.42	357.49	97383	348.14	549	7523	7.73
KOTAKGOLD	EQ	27-May-2022	44.13	44.13	44.74	44.11	44.52	44.49	44.48	548063	243.75	653	496501	90.59
KOTAKIT	EQ	27-May-2022	28.37	28.37	29.39	28.37	29.30	29.25	28.97	73355	21.25	381	37693	51.38
KOTAKLOVOL	EQ	27-May-2022	12.31	11.95	12.49	11.95	12.48	12.25	12.31	562	0.07	69	341	60.68
KOTAKMID50	EQ	27-May-2022	74.05	75.50	76.90	75.10	76.25	76.25	76.02	13446	10.22	34	13246	98.51
KOTAKNIFTY	EQ	27-May-2022	171.02	170.41	174.49	170.41	172.95	172.54	172.58	19106	32.97	310	11201	58.63
KOTAKNV20	EQ	27-May-2022	89.75	90.90	91.50	89.75	91.25	91.13	90.62	5010	4.54	202	3436	68.58
KOTAKPSUBK	EQ	27-May-2022	242.45	243.00	247.00	243.00	246.89	246.49	244.99	4286	10.50	103	2581	60.22
KOTARISUG	EQ	27-May-2022	35.20	36.30	36.70	35.50	36.30	36.15	36.02	256271	92.31	2466	84632	33.02
KOTHARIPET	EQ	27-May-2022	87.45	88.80	90.00	86.20	86.50	86.65	87.49	85081	74.44	1563	49049	57.65
KOTHARIPRO	BE	27-May-2022	94.75	94.25	97.00	94.25	96.95	96.20	96.41	947	0.91	23	-	-
KOTYARK	SM	27-May-2022	349.90	349.90	349.90	332.45	334.50	334.50	337.77	5200	17.56	12	3600	69.23
KOVAI	EQ	27-May-2022	1534.85	1520.00	1569.75	1520.00	1569.75	1551.55	1541.51	2108	32.50	166	1680	79.70
KPIGREEN	EQ	27-May-2022	421.40	428.90	437.00	412.05	434.65	432.90	431.19	26597	114.68	3032	9594	36.07
KPITTECH	EQ	27-May-2022	460.30	469.00	484.65	462.35	475.80	476.10	473.46	1332350	6308.16	33546	618789	46.44
KPRMILL	EQ	27-May-2022	572.75	578.55	585.35	560.05	577.00	575.00	573.54	1000034	5735.59	15222	861531	86.15
KRBL	EQ	27-May-2022	222.05	223.45	229.05	220.15	227.50	227.75	225.60	391129	882.37	6835	109286	27.94
KREBSBIO	EQ	27-May-2022	114.70	116.90	119.00	115.30	116.40	116.75	117.81	13851	16.32	413	7429	53.64
KRIDHANINF	EQ	27-May-2022	4.90	5.15	5.15	4.75	5.00	4.90	4.91	44589	2.19	155	26370	59.14
KRISHANA	EQ	27-May-2022	331.65	339.70	342.90	328.00	332.00	332.00	335.95	14976	50.31	348	10247	68.42
KRISHIVAL	SM	27-May-2022	218.00	228.90	228.90	228.90	228.90	228.90	228.90	6000	13.73	2	6000	100.00
KRISHNADEF	SM	27-May-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	3000	2.40	1	3000	100.00
KRITI	EQ	27-May-2022	87.90	89.10	91.05	87.60	89.00	88.85	89.35	39004	34.85	3390	16613	42.59
KRITIKA	EQ	27-May-2022	53.95	53.95	56.60	51.30	56.60	56.60	54.69	57812	31.62	111	54137	93.64
KRSNAA	EQ	27-May-2022	515.75	516.00	535.00	511.65	517.75	522.85	520.36	34443	179.23	4736	11693	33.95
KSB	EQ	27-May-2022	1449.50	1458.00	1458.00	1421.80	1426.00	1436.90	1441.62	17438	251.39	2838	7358	42.20
KSCL	EQ	27-May-2022	564.35	566.85	572.90	555.00	563.00	562.15	563.69	54745	308.59	3789	22872	41.78
KSHITIJPOL	SM	27-May-2022	30.40	30.40	31.60	28.90	28.90	28.90	29.00	191306	55.48	41	186640	97.56
KSL	EQ	27-May-2022	296.00	297.50	300.30	294.55	296.80	296.25	297.32	8044	23.92	358	3031	37.68
KSOLVES	SM	27-May-2022	335.00	360.30	360.30	324.00	330.50	328.50	329.96	18000	59.39	43	12800	71.11
KTKBANK	EQ	27-May-2022	59.75	60.30	61.00	59.20	60.40	60.30	60.37	481073	290.45	3057	232730	48.38
KUANTUM	EQ	27-May-2022	70.00	70.00	71.95	68.30	69.40	69.45	69.61	20873	14.53	349	14883	71.30
L&TFH	EQ	27-May-2022	74.00	74.80	76.40	74.00	74.90	75.10	75.25	9513816	7158.77	36518	3527865	37.08
L&TFINANCE	NC	27-May-2022	1051.00	1075.55	1082.55	1065.55	1070.25	1070.25	1076.54	60	0.65	5	60	100.00
L&TFINANCE	NE	27-May-2022	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	21	0.22	3	21	100.00
L&TFINANCE	NG	27-May-2022	1124.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1	0.01	1	1	100.00
L&TFINANCE	NI	27-May-2022	1100.64	1099.99	1099.99	1099.90	1099.90	1099.90	1099.98	12	0.13	3	11	91.67
L&TFINANCE	NQ	27-May-2022	1028.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
L&TFINANCE	NU	27-May-2022	1080.00	1080.00	1082.00	1080.00	1082.00	1082.00	1081.00	2	0.02	2	1	50.00
L&TFINANCE	NY	27-May-2022	1044.00	1044.00	1044.00	1040.21	1040.21	1040.21	1040.55	55	0.57	3	55	100.00
L&TFINANCE	Y1	27-May-2022	1224.05	1226.20	1228.00	1226.20	1228.00	1228.00	1227.08	41	0.50	2	41	100.00
L&TFINANCE	Y5	27-May-2022	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	400	4.23	4	400	100.00
L&TFINANCE	Y7	27-May-2022	1048.80	1046.50	1046.50	1046.50	1046.50	1046.50	1046.50	21	0.22	2	21	100.00
L&TFINANCE	Y9	27-May-2022	1072.00	1070.25	1070.25	1070.25	1070.25	1070.25	1070.25	114	1.22	2	114	100.00
LAGNAM	EQ	27-May-2022	75.60	75.60	79.35	74.85	79.35	79.30	77.66	23971	18.62	388	13054	54.46
LAKPRE	BZ	27-May-2022	6.20	6.20	6.20	6.15	6.15	6.15	6.19	30	0.00	2	-	-
LALPATHLAB	EQ	27-May-2022	2010.20	2034.50	2211.20	2002.00	2211.20	2204.50	2151.17	1498016	32224.93	81576	214773	14.34
LAMBODHARA	EQ	27-May-2022	82.05	80.60	84.85	80.60	83.65	82.45	82.87	15461	12.81	247	11976	77.46
LANCER	EQ	27-May-2022	203.80	202.10	208.90	198.00	207.00	199.75	202.66	21251	43.07	1719	10902	51.30
LAOPALA	EQ	27-May-2022	259.55	262.50	271.95	258.95	263.15	263.60	263.97	157753	416.42	8850	66468	42.13
LASA	EQ	27-May-2022	43.05	43.90	44.50	42.80	43.75	43.30	43.64	55945	24.41	664	38081	68.07
LATENTVIEW	EQ	27-May-2022	388.65	394.95	403.20	388.05	391.50	391.00	395.13	505657	1998.00	19032	138574	27.40
LAURUSLABS	EQ	27-May-2022	559.70	564.80	568.60	559.95	564.80	565.55	564.26	617777	3485.84	10316	264651	42.84
LAXMICOT	EQ	27-May-2022	22.90	24.00	24.00	22.50	22.60	22.60	23.05	11478	2.65	117	7771	67.70
LAXMIMACH	EQ	27-May-2022	9125.55	9131.00	9383.00	9001.15	9300.00	9227.55	9183.70	6410	588.68	2413	2894	45.15
LCCINFOTEC	EQ	27-May-2022	2.85	2.95	2.95	2.90	2.95	2.95	2.95	38154	1.13	60	25464	66.74
LEMERITE	SM	27-May-2022	72.00	72.00	74.80	70.00	73.80	73.80	72.82	24000	17.48	15	19200	80.00
LEMONTREE	EQ	27-May-2022	59.80	60.15	63.50	58.60	58.90	59.15	59.75	2177038	1300.71	20446	740606	34.02
LEXUS	SM	27-May-2022	65.55	65.55	68.80	65.55	68.80	68.80	68.21	7000	4.77	7	7000	100.00
LFIC	EQ	27-May-2022	95.60	96.05	99.50	95.90	96.20	96.75	97.16	1127	1.10	78	372	33.01
LGBBROSLTD	EQ	27-May-2022	552.05	561.00	566.45	545.70	550.30	553.95	557.75	24971	139.28	2078	10585	42.39
LGBFORGE	EQ	27-May-2022	11.60	11.65	12.00	10.80	11.15	11.10	11.50	304764	35.04	1116	170323	55.89
LIBAS	EQ	27-May-2022	26.20	26.00	27.40	25.85	26.25	26.20	26.43	245560	64.89	862	66752	27.18
LIBERTSHOE	EQ	27-May-2022	151.10	151.65	155.55	151.65	152.50	152.85	153.39	31064	47.65	804	14475	46.60
LICHSGFIN	EQ	27-May-2022	375.60	377.20	381.75	373.65	376.00	377.65	377.78	3425672	12941.49	42963	1145756	33.45
LICI	EQ	27-May-2022	811.65	818.55	824.65	814.35	823.00	821.60	820.15	2215807	18173.01	71583	663050	29.92
LICNETFGSC	EQ	27-May-2022	21.77	21.61	21.87	21.61	21.72	21.76	21.73	11257	2.45	111	10571	93.91
LICNETFN50	EQ	27-May-2022	174.00	173.50	175.90	173.50	174.75	174.75	174.38	258	0.45	36	164	63.57
LICNETFSEN	EQ	27-May-2022	582.64	576.00	599.00	576.00	582.00	588.17	586.15	689	4.04	85	622	90.28
LICNFNHGP	EQ	27-May-2022	173.00	170.75	174.75	170.75	174.00	174.00	173.97	626	1.09	26	528	84.35
LIKHITHA	EQ	27-May-2022	260.65	265.00	268.70	261.55	266.00	265.90	265.31	13033	34.58	477	8392	64.39
LINC	EQ	27-May-2022	257.95	263.60	269.00	256.10	260.00	263.85	263.42	1581	4.16	238	823	52.06
LINCOLN	EQ	27-May-2022	265.20	262.00	288.00	262.00	277.10	276.30	271.16	63778	172.94	1850	51677	81.03
LINDEINDIA	EQ	27-May-2022	2974.20	2995.00	3044.40	2919.00	2945.00	2947.20	2959.85	67717	2004.32	8316	26155	38.62
LIQUIDBEES	EQ	27-May-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.01	1384365	13843.72	5252	1251811	90.42
LIQUIDETF	EQ	27-May-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	34359	343.59	65	32857	95.63
LODHA	EQ	27-May-2022	879.10	893.00	893.70	850.00	881.15	882.70	876.75	132871	1164.95	8238	78293	58.92
LOKESHMACH	EQ	27-May-2022	81.10	83.95	83.95	79.00	79.10	79.45	80.62	105001	84.66	1675	67941	64.71
LOTUSEYE	EQ	27-May-2022	49.10	48.50	49.10	47.55	49.00	47.85	48.29	3579	1.73	102	3024	84.49
LOVABLE	EQ	27-May-2022	130.80	136.90	136.90	129.55	131.70	131.15	131.63	22966	30.23	1020	12081	52.60
LPDC	EQ	27-May-2022	7.65	7.65	7.85	7.30	7.30	7.35	7.35	55054	4.05	273	35309	64.14
LSIL	EQ	27-May-2022	11.20	11.45	11.75	11.20	11.70	11.70	11.61	2060789	239.30	4056	954201	46.30
LT	EQ	27-May-2022	1564.55	1575.20	1606.00	1574.00	1603.00	1600.30	1590.00	1279218	20339.51	68946	481150	37.61
LTGILTBEES	EQ	27-May-2022	22.12	22.23	22.30	21.94	22.10	21.97	22.25	19404	4.32	161	18128	93.42
LTI	EQ	27-May-2022	3874.25	3950.00	4007.70	3892.05	4002.75	3998.00	3958.19	461722	18275.84	42132	129888	28.13
LTTS	EQ	27-May-2022	3316.85	3376.80	3476.80	3370.00	3449.00	3448.55	3440.98	337112	11599.94	28459	88193	26.16
LUMAXIND	EQ	27-May-2022	1053.15	1050.00	1188.00	1024.20	1175.00	1159.15	1140.73	122718	1399.88	10146	45049	36.71
LUMAXTECH	EQ	27-May-2022	160.70	163.00	167.40	159.40	167.40	166.45	165.12	42639	70.41	3526	17338	40.66
LUPIN	EQ	27-May-2022	600.50	605.00	608.00	596.05	604.20	605.75	602.66	920769	5549.13	19276	282632	30.70
LUXIND	EQ	27-May-2022	2033.10	2059.55	2119.00	1979.55	2008.90	2019.50	2043.88	70623	1443.45	7973	29218	41.37
LXCHEM	EQ	27-May-2022	339.80	344.90	347.50	339.15	341.90	341.60	342.28	323920	1108.70	11782	104378	32.22
LYKALABS	EQ	27-May-2022	118.80	122.00	123.50	118.00	121.95	121.10	120.81	41270	49.86	924	21197	51.36
LYPSAGEMS	EQ	27-May-2022	4.85	4.85	5.15	4.85	5.15	5.10	5.05	9501	0.48	78	6089	64.09
M&M	EQ	27-May-2022	929.80	940.00	958.00	923.00	947.95	952.85	940.43	3269005	30742.85	87450	1621712	49.61
M&MFIN	EQ	27-May-2022	173.35	172.80	176.15	169.75	171.40	171.55	172.42	3780910	6519.12	18415	1198665	31.70
M&MFIN	N1	27-May-2022	1067.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	20	0.21	1	20	100.00
M&MFIN	N2	27-May-2022	1050.50	1052.55	1060.00	1052.00	1059.00	1059.00	1058.21	155	1.64	6	140	90.32
M17RD	MF	27-May-2022	13.18	14.00	14.49	13.00	13.05	13.05	13.72	57003	7.82	17	40000	70.17
M17RG	MF	27-May-2022	12.30	13.05	13.05	13.00	13.00	13.00	13.00	300	0.04	6	300	100.00
MAANALU	EQ	27-May-2022	120.20	121.00	125.00	121.00	122.50	122.30	123.31	10378	12.80	454	6494	62.57
MACPOWER	EQ	27-May-2022	197.75	199.00	206.70	199.00	206.70	205.45	203.26	4343	8.83	128	2889	66.52
MADHAV	EQ	27-May-2022	50.35	51.35	52.75	48.00	50.20	51.05	50.94	10604	5.40	274	5613	52.93
MADHAVBAUG	SM	27-May-2022	176.00	176.00	180.00	172.00	180.00	176.50	176.40	8000	14.11	4	8000	100.00
MADHUCON	BE	27-May-2022	5.75	6.00	6.00	5.85	6.00	6.00	5.95	13508	0.80	53	-	-
MADRASFERT	EQ	27-May-2022	47.55	48.40	49.70	47.65	48.15	48.15	48.63	307456	149.50	2399	125120	40.70
MAESGETF	EQ	27-May-2022	27.12	27.43	27.49	27.22	27.48	27.47	27.42	131292	36.00	60	130353	99.28
MAFANG	EQ	27-May-2022	37.31	38.53	40.21	38.23	39.70	39.53	39.34	892321	351.00	3149	472594	52.96
MAFSETF	EQ	27-May-2022	16.28	16.44	16.58	16.38	16.52	16.52	16.49	32954	5.43	185	23175	70.33
MAGADSUGAR	EQ	27-May-2022	291.55	295.90	329.45	295.90	317.70	316.50	317.08	201324	638.36	9530	54769	27.20
MAGNUM	EQ	27-May-2022	11.25	11.75	11.75	11.00	11.50	11.40	11.32	26309	2.98	130	15292	58.12
MAHABANK	EQ	27-May-2022	16.15	16.25	16.60	16.15	16.55	16.50	16.40	2343237	384.22	4271	1073939	45.83
MAHAPEXLTD	EQ	27-May-2022	77.15	82.50	82.50	76.95	82.50	82.05	79.96	576	0.46	21	240	41.67
MAHASTEEL	EQ	27-May-2022	66.80	66.00	67.20	65.20	66.00	66.10	66.25	5222	3.46	316	2478	47.45
MAHEPC	EQ	27-May-2022	96.40	96.10	98.95	96.10	97.50	97.65	97.88	6404	6.27	199	3687	57.57
MAHESHWARI	EQ	27-May-2022	82.50	83.00	85.30	82.00	82.10	82.60	83.26	36926	30.74	511	21006	56.89
MAHINDCIE	EQ	27-May-2022	176.40	179.70	192.00	175.10	189.85	188.80	184.36	681985	1257.30	11525	269424	39.51
MAHKTECH	EQ	27-May-2022	13.31	13.70	13.90	13.50	13.67	13.70	13.74	115118	15.82	348	91038	79.08
MAHLIFE	EQ	27-May-2022	370.75	372.00	379.75	350.00	351.35	351.55	357.74	147043	526.03	9510	73805	50.19
MAHLOG	EQ	27-May-2022	462.85	470.00	474.50	458.30	459.00	460.70	463.27	28252	130.88	2324	10980	38.86
MAHSCOOTER	EQ	27-May-2022	3778.40	3778.40	3823.20	3775.00	3799.95	3795.00	3801.76	7556	287.26	620	6676	88.35
MAHSEAMLES	EQ	27-May-2022	547.75	545.00	561.00	542.80	555.00	557.00	555.67	134207	745.75	4860	82548	61.51
MAITHANALL	EQ	27-May-2022	990.90	1006.00	1017.90	987.25	1005.00	998.70	1000.03	44127	441.29	3658	20537	46.54
MALLCOM	EQ	27-May-2022	643.80	660.70	660.70	625.45	639.50	643.35	641.58	595	3.82	100	229	38.49
MALUPAPER	EQ	27-May-2022	32.90	32.80	34.00	31.25	31.35	31.65	32.42	19804	6.42	286	11273	56.92
MAM150ETF	EQ	27-May-2022	10.19	10.55	10.55	10.27	10.36	10.36	10.36	303797	31.47	148	303127	99.78
MAMFGETF	EQ	27-May-2022	74.68	75.20	75.38	74.46	75.35	75.32	75.17	399	0.30	31	384	96.24
MAN50ETF	EQ	27-May-2022	167.50	164.20	169.81	164.20	169.76	169.45	168.96	5522	9.33	145	5147	93.21
MANAKALUCO	EQ	27-May-2022	19.10	19.00	21.00	19.00	21.00	21.00	20.93	305745	63.98	3269	259161	84.76
MANAKCOAT	EQ	27-May-2022	19.85	20.25	20.80	20.00	20.80	20.80	20.72	11810	2.45	152	11269	95.42
MANAKSIA	EQ	27-May-2022	72.10	81.00	85.40	78.75	79.20	79.80	81.57	727186	593.17	11066	243065	33.43
MANAKSTEEL	EQ	27-May-2022	40.30	41.00	42.50	40.70	41.15	41.25	41.59	160047	66.57	1463	67117	41.94
MANALIPETC	EQ	27-May-2022	100.10	102.00	102.50	96.50	97.00	96.90	98.83	599974	592.96	8117	247197	41.20
MANAPPURAM	EQ	27-May-2022	91.30	91.75	91.75	89.40	91.10	90.80	90.31	6691106	6042.72	30342	1764885	26.38
MANGALAM	EQ	27-May-2022	111.65	115.20	123.90	112.20	119.15	120.05	118.38	104564	123.79	1814	67128	64.20
MANGCHEFER	EQ	27-May-2022	81.15	81.50	84.70	80.15	82.10	82.75	82.68	618934	511.72	8331	285925	46.20
MANGLMCEM	EQ	27-May-2022	316.65	323.95	323.95	310.00	312.05	312.15	313.81	10015	31.43	1111	3654	36.49
MANINDS	EQ	27-May-2022	77.35	78.00	80.40	75.35	76.00	76.20	77.43	255976	198.20	5404	75607	29.54
MANINFRA	EQ	27-May-2022	87.40	88.45	91.15	86.80	90.00	90.10	89.54	283013	253.41	4003	144499	51.06
MANORG	EQ	27-May-2022	647.25	660.15	712.00	641.30	690.00	689.30	683.75	12407	84.83	1590	7723	62.25
MANUGRAPH	EQ	27-May-2022	13.30	13.30	13.50	12.95	13.30	13.25	13.19	7063	0.93	70	2560	36.25
MANXT50	EQ	27-May-2022	380.76	382.51	383.30	381.00	383.30	383.00	382.06	275	1.05	37	271	98.55
MANYAVAR	EQ	27-May-2022	960.30	960.00	979.00	951.80	975.50	969.65	966.10	173555	1676.72	18362	131833	75.96
MAPMYINDIA	EQ	27-May-2022	1255.25	1269.90	1318.90	1261.00	1309.00	1310.40	1303.71	149718	1951.89	14422	45567	30.44
MARALOVER	EQ	27-May-2022	73.10	75.30	76.45	73.55	73.95	74.15	75.26	7227	5.44	207	4979	68.89
MARATHON	EQ	27-May-2022	141.60	144.00	155.75	144.00	152.00	152.30	151.83	98614	149.73	1883	56002	56.79
MARICO	EQ	27-May-2022	530.15	531.70	535.25	519.40	524.50	526.10	523.96	1375696	7208.15	29666	698268	50.76
MARINE	EQ	27-May-2022	27.25	27.75	28.15	27.40	27.60	27.55	27.68	50123	13.87	507	28959	57.78
MARKSANS	EQ	27-May-2022	45.85	46.85	47.30	46.05	46.90	46.70	46.67	306923	143.25	2681	149016	48.55
MARSHALL	EQ	27-May-2022	34.70	34.55	34.70	33.65	33.65	34.40	34.32	7335	2.52	113	4094	55.81
MARUTI	EQ	27-May-2022	7805.00	7925.00	7965.90	7833.00	7935.00	7942.95	7909.07	431411	34120.59	53387	115636	26.80
MASFIN	EQ	27-May-2022	562.90	568.45	580.00	565.15	578.00	572.95	573.38	11237	64.43	1261	3738	33.27
MASPTOP50	EQ	27-May-2022	25.89	26.68	26.98	26.00	26.49	26.38	26.39	46377	12.24	266	31686	68.32
MASTEK	EQ	27-May-2022	2410.75	2449.00	2496.00	2411.55	2440.00	2447.95	2459.63	63221	1555.01	8549	24489	38.74
MATRIMONY	EQ	27-May-2022	760.75	775.00	775.00	750.00	758.90	754.90	759.26	10364	78.69	2600	4712	45.47
MAWANASUG	EQ	27-May-2022	117.40	121.40	122.30	116.25	119.40	118.75	119.38	221013	263.85	3578	85448	38.66
MAXHEALTH	EQ	27-May-2022	365.60	367.90	384.00	367.00	374.00	374.65	376.24	1325935	4988.71	20040	975198	73.55
MAXIND	EQ	27-May-2022	69.55	69.90	70.50	68.85	69.65	69.45	69.28	71013	49.20	270	53443	75.26
MAXVIL	EQ	27-May-2022	94.25	95.25	96.65	92.10	93.45	93.05	94.20	59060	55.64	1198	38710	65.54
MAYURUNIQ	EQ	27-May-2022	351.65	360.00	362.50	350.00	355.70	353.15	357.65	40324	144.22	2773	18883	46.83
MAZDA	EQ	27-May-2022	572.45	580.95	580.95	565.05	568.75	569.20	571.60	3315	18.95	301	2156	65.04
MAZDOCK	EQ	27-May-2022	287.10	290.75	292.00	283.65	288.70	288.05	287.36	185885	534.16	4235	55761	30.00
MBAPL	EQ	27-May-2022	660.70	679.95	690.00	675.05	688.70	688.15	684.82	33348	228.37	1200	24734	74.17
MBECL	BE	27-May-2022	3.75	3.75	3.90	3.60	3.90	3.90	3.72	261394	9.73	365	-	-
MBLINFRA	EQ	27-May-2022	19.30	19.85	20.25	18.85	20.25	20.25	20.02	54268	10.87	167	39763	73.27
MC1RG	MF	27-May-2022	13.04	14.01	14.01	14.01	14.01	14.01	14.01	350	0.05	1	350	100.00
MCDOWELL-N	EQ	27-May-2022	757.40	767.00	787.45	764.65	778.00	777.80	775.58	1650821	12803.46	63715	648289	39.27
MCL	BE	27-May-2022	26.85	26.50	27.20	26.00	26.90	26.65	26.60	7592	2.02	109	-	-
MCLEODRUSS	EQ	27-May-2022	20.25	21.20	21.25	20.10	20.85	20.90	20.67	150878	31.18	622	117844	78.11
MCX	EQ	27-May-2022	1261.15	1265.20	1275.20	1250.10	1262.00	1263.35	1262.25	163556	2064.49	11705	50307	30.76
MEDICAMEQ	EQ	27-May-2022	620.45	627.05	634.95	619.65	633.80	630.25	628.29	7661	48.13	860	3788	49.45
MEDICO	EQ	27-May-2022	121.00	127.80	133.10	127.80	133.10	133.10	132.59	38921	51.60	474	19144	49.19
MEDPLUS	EQ	27-May-2022	914.65	919.90	920.90	874.95	877.00	880.80	893.92	55129	492.81	6763	27888	50.59
MEGASOFT	EQ	27-May-2022	43.05	43.10	45.00	42.80	44.50	44.30	44.16	113972	50.33	697	69303	60.81
MEGASTAR	EQ	27-May-2022	176.55	181.90	187.25	175.00	176.15	176.50	178.02	14883	26.49	850	9201	61.82
MELSTAR	BZ	27-May-2022	3.90	4.00	4.00	4.00	4.00	4.00	4.00	7	0.00	2	-	-
MENONBE	EQ	27-May-2022	77.90	79.45	80.25	77.60	78.70	78.35	78.94	20680	16.32	490	10435	50.46
MEP	EQ	27-May-2022	21.70	21.50	22.60	21.50	22.50	22.45	22.15	139203	30.83	546	81191	58.33
MERCATOR	BE	27-May-2022	1.70	1.65	1.75	1.65	1.75	1.75	1.71	219742	3.76	318	-	-
METALFORGE	BZ	27-May-2022	4.40	4.50	4.55	4.30	4.55	4.55	4.50	5661	0.25	38	-	-
METROBRAND	EQ	27-May-2022	530.75	532.45	537.70	521.30	523.60	525.15	528.63	130504	689.88	4876	93563	71.69
METROPOLIS	EQ	27-May-2022	1616.85	1638.00	1705.00	1613.00	1659.00	1665.90	1664.73	530625	8833.46	35335	121130	22.83
MFL	EQ	27-May-2022	1237.25	1264.70	1289.85	1221.65	1241.00	1241.00	1250.57	92084	1151.58	6250	33790	36.69
MFSL	EQ	27-May-2022	768.40	768.20	777.00	744.00	752.05	749.90	753.82	438254	3303.63	19950	203724	46.49
MGEL	EQ	27-May-2022	195.85	199.00	205.00	199.00	204.95	204.25	202.30	81440	164.75	638	45460	55.82
MGL	EQ	27-May-2022	742.85	742.85	749.75	730.35	735.55	733.95	738.32	146270	1079.94	6563	42059	28.75
MHHL	SM	27-May-2022	33.45	33.55	33.55	33.55	33.55	33.55	33.55	3000	1.01	1	3000	100.00
MHLXMIRU	EQ	27-May-2022	130.05	126.10	135.90	126.10	132.00	131.70	132.59	1547	2.05	95	781	50.48
MHRIL	EQ	27-May-2022	229.80	231.05	233.70	225.50	230.00	229.90	229.34	223401	512.35	6693	103951	46.53
MICEL	BE	27-May-2022	16.60	16.95	17.20	15.85	15.90	15.90	16.31	56654	9.24	339	-	-
MID150BEES	EQ	27-May-2022	104.06	110.49	110.49	104.07	106.48	105.38	105.16	65483	68.86	1226	46568	71.11
MIDHANI	EQ	27-May-2022	167.05	173.95	177.80	168.15	170.95	170.25	171.93	467749	804.18	9736	82234	17.58
MINDACORP	EQ	27-May-2022	199.00	202.00	203.75	194.35	196.55	197.45	199.91	406405	812.46	8070	114222	28.11
MINDAIND	EQ	27-May-2022	892.45	899.00	911.00	879.75	901.00	903.45	900.05	242818	2185.48	15276	93191	38.38
MINDSPACE	RR	27-May-2022	345.02	346.40	348.50	344.50	347.05	347.85	346.65	53353	184.95	1110	49425	92.64
MINDTECK	EQ	27-May-2022	130.80	139.60	140.30	122.35	126.60	124.15	129.94	77313	100.46	2158	40565	52.47
MINDTREE	EQ	27-May-2022	2748.60	2850.00	2880.00	2785.90	2860.00	2866.40	2839.24	878388	24939.53	56907	249460	28.40
MIRCELECTR	EQ	27-May-2022	13.70	13.40	13.90	13.05	13.05	13.10	13.34	835199	111.45	1829	629746	75.40
MIRZAINT	EQ	27-May-2022	183.75	186.00	187.85	183.25	186.10	186.50	185.73	223392	414.92	4719	78155	34.99
MITCON	EQ	27-May-2022	83.65	85.00	87.50	79.50	81.95	82.40	81.57	16884	13.77	160	12287	72.77
MITTAL	EQ	27-May-2022	10.85	10.85	11.00	10.50	11.00	10.75	10.72	15524	1.66	169	12357	79.60
MKPL	SM	27-May-2022	202.00	205.00	205.00	200.05	200.05	200.05	202.92	24000	48.70	6	24000	100.00
MMFL	EQ	27-May-2022	795.15	805.00	805.00	775.35	775.60	780.85	789.72	34871	275.38	3491	24001	68.83
MMP	EQ	27-May-2022	186.15	189.85	196.30	189.00	191.50	190.50	190.97	23491	44.86	335	10973	46.71
MMTC	EQ	27-May-2022	39.10	39.40	39.85	39.15	39.50	39.55	39.51	833644	329.37	4774	179178	21.49
MODIRUBBER	BE	27-May-2022	61.10	61.20	63.50	58.70	62.80	61.05	61.07	870	0.53	34	-	-
MODISNME	EQ	27-May-2022	61.15	62.00	62.35	59.50	61.75	61.45	61.03	24035	14.67	809	12458	51.83
MOGSEC	EQ	27-May-2022	48.65	48.60	48.60	48.45	48.45	48.45	48.51	67	0.03	16	39	58.21
MOHITIND	EQ	27-May-2022	18.25	18.30	19.15	17.80	19.00	18.80	18.55	56784	10.53	479	30279	53.32
MOIL	EQ	27-May-2022	159.05	159.35	161.50	159.00	159.40	159.20	159.77	105692	168.87	2984	40982	38.77
MOKSH	EQ	27-May-2022	15.15	14.75	15.40	14.55	15.30	14.85	15.00	569719	85.45	528	517841	90.89
MOL	EQ	27-May-2022	119.40	121.45	123.50	119.45	120.35	120.10	121.52	1142471	1388.35	7553	367168	32.14
MOLDTECH	EQ	27-May-2022	95.95	97.00	100.10	94.75	97.50	96.85	97.34	69263	67.42	2221	34195	49.37
MOLDTKPAC	EQ	27-May-2022	676.55	684.00	696.80	671.90	684.85	683.30	684.31	19440	133.03	2185	9441	48.56
MOLOWVOL	EQ	27-May-2022	111.70	110.50	112.50	108.45	112.50	112.50	110.94	310	0.34	39	123	39.68
MOM100	EQ	27-May-2022	28.67	29.69	29.69	28.76	29.05	29.08	29.09	99818	29.04	890	70892	71.02
MOM50	EQ	27-May-2022	161.85	162.50	163.32	161.46	162.40	162.40	162.41	270	0.44	35	224	82.96
MOMOMENTUM	EQ	27-May-2022	169.53	171.00	174.67	170.01	174.50	174.45	174.01	3803	6.62	124	3230	84.93
MON100	EQ	27-May-2022	98.39	103.90	103.90	98.41	99.50	99.41	99.76	336394	335.59	7912	222919	66.27
MONARCH	EQ	27-May-2022	300.45	299.40	314.90	287.35	302.55	299.00	301.00	29081	87.53	1265	14386	49.47
MONQ50	EQ	27-May-2022	48.90	50.98	51.70	49.21	51.43	51.42	50.92	8716	4.44	156	4787	54.92
MONTECARLO	EQ	27-May-2022	497.95	502.50	507.05	490.10	499.90	496.75	497.11	19282	95.85	1415	10838	56.21
MORARJEE	BE	27-May-2022	20.95	21.00	21.50	20.15	20.70	20.40	20.56	2417	0.50	30	-	-
MOREPENLAB	EQ	27-May-2022	39.15	39.80	40.30	39.15	39.35	39.45	39.70	572633	227.36	4164	241889	42.24
MOTHERSUMI	EQ	27-May-2022	122.60	117.50	126.50	117.25	123.00	123.10	123.71	16292618	20154.82	68988	4525131	27.77
MOTILALOFS	EQ	27-May-2022	789.40	789.95	792.70	772.45	783.00	780.05	778.88	352988	2749.35	4219	313742	88.88
MOTOGENFIN	EQ	27-May-2022	31.60	32.55	32.55	30.10	30.35	30.35	30.51	963	0.29	41	623	64.69
MPHASIS	EQ	27-May-2022	2399.05	2436.00	2511.90	2426.15	2480.00	2484.15	2471.57	269694	6665.66	20807	77962	28.91
MPSLTD	EQ	27-May-2022	608.95	612.00	614.70	602.00	606.00	606.30	608.94	8510	51.82	412	6707	78.81
MPTODAY	SM	27-May-2022	36.10	34.30	34.30	34.30	34.30	34.30	34.30	2000	0.69	1	2000	100.00
MRF	EQ	27-May-2022	75060.95	75210.00	75690.00	74300.00	74499.95	74654.85	74989.37	7417	5561.96	3857	2058	27.75
MRO-TEK	EQ	27-May-2022	63.05	62.20	64.00	58.75	59.00	59.15	60.43	43720	26.42	793	22078	50.50
MRPL	EQ	27-May-2022	83.50	84.90	86.35	79.35	79.35	79.35	81.93	4604923	3772.79	18146	2304967	50.05
MSPL	EQ	27-May-2022	10.65	10.80	11.10	10.70	11.00	11.00	10.90	286612	31.23	701	168690	58.86
MSTCLTD	EQ	27-May-2022	287.95	290.00	294.15	284.50	286.50	286.10	289.02	194486	562.10	6382	68914	35.43
MSUMI	EQ	27-May-2022	61.90	61.00	64.25	60.50	64.10	63.80	62.59	6555193	4103.19	95975	4480219	68.35
MTARTECH	EQ	27-May-2022	1428.50	1450.00	1461.00	1425.00	1436.00	1444.45	1443.86	44852	647.60	7209	19623	43.75
MTEDUCARE	EQ	27-May-2022	7.20	7.30	7.60	7.25	7.45	7.45	7.41	60252	4.46	211	25700	42.65
MTNL	EQ	27-May-2022	21.50	21.95	22.00	21.30	21.55	21.55	21.66	623194	134.98	2344	269922	43.31
MUKANDLTD	EQ	27-May-2022	119.55	118.00	121.95	115.65	116.00	116.40	118.07	46994	55.49	836	37757	80.34
MUKTAARTS	BE	27-May-2022	53.90	52.30	55.70	52.00	54.00	53.55	52.59	12399	6.52	142	-	-
MUNJALAU	EQ	27-May-2022	40.00	40.20	41.50	40.20	41.10	41.30	40.92	42161	17.25	644	28251	67.01
MUNJALSHOW	EQ	27-May-2022	95.95	96.20	103.40	96.10	101.95	101.15	99.33	63386	62.96	1220	29154	45.99
MURUDCERA	EQ	27-May-2022	23.35	23.75	24.25	23.75	23.80	23.95	24.02	14707	3.53	206	11208	76.21
MUTHOOTCAP	EQ	27-May-2022	189.45	191.25	194.80	188.50	189.00	190.05	190.53	26886	51.23	1093	14187	52.77
MUTHOOTFIN	EQ	27-May-2022	1137.25	1099.95	1109.00	1026.70	1094.95	1096.15	1070.15	4014975	42966.25	162884	1144457	28.50
NABARD	N2	27-May-2022	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	50	0.58	4	50	100.00
NACLIND	EQ	27-May-2022	71.80	72.90	75.00	72.55	73.95	73.25	73.42	45331	33.28	723	29391	64.84
NAGREEKCAP	BE	27-May-2022	10.55	10.05	10.55	10.05	10.55	10.55	10.38	8695	0.90	18	-	-
NAGREEKEXP	EQ	27-May-2022	43.45	45.00	45.00	41.30	41.30	41.30	42.30	37757	15.97	342	28669	75.93
NAHARCAP	EQ	27-May-2022	401.35	419.00	424.70	396.05	407.00	402.45	412.63	21290	87.85	3350	7834	36.80
NAHARINDUS	EQ	27-May-2022	127.45	129.00	138.90	129.00	135.00	136.00	134.97	97824	132.03	2919	42236	43.18
NAHARPOLY	EQ	27-May-2022	392.60	408.00	409.90	392.25	409.90	407.30	401.21	38604	154.88	1505	20965	54.31
NAHARSPING	BE	27-May-2022	373.80	380.00	392.40	378.00	384.50	384.90	384.11	19344	74.30	426	-	-
NAM-INDIA	EQ	27-May-2022	271.80	272.90	280.70	272.90	279.70	279.85	278.04	797196	2216.52	10349	207855	26.07
NATCOPHARM	EQ	27-May-2022	673.90	677.40	686.00	671.25	675.50	679.55	679.11	132915	902.64	5802	77187	58.07
NATHBIOGEN	EQ	27-May-2022	190.95	192.00	196.00	191.25	193.70	193.35	193.53	14200	27.48	606	7579	53.37
NATIONALUM	EQ	27-May-2022	93.05	94.60	94.80	91.60	93.10	92.95	92.81	13029657	12092.53	30084	2397440	18.40
NATNLSTEEL	BE	27-May-2022	3.25	3.25	3.30	3.10	3.10	3.15	3.12	3599	0.11	17	-	-
NAUKRI	EQ	27-May-2022	3549.70	3606.00	3725.00	3587.05	3686.25	3693.30	3672.84	556491	20439.05	52589	75995	13.66
NAVINFLUOR	EQ	27-May-2022	3605.80	3650.00	3720.00	3636.15	3689.90	3686.45	3689.77	98573	3637.11	10042	34879	35.38
NAVKARCORP	EQ	27-May-2022	47.25	47.30	48.20	45.25	46.10	46.00	46.41	621079	288.22	3313	292400	47.08
NAVNETEDUL	EQ	27-May-2022	83.90	84.30	89.85	84.30	87.15	87.55	86.53	182730	158.12	4981	77009	42.14
NAZARA	EQ	27-May-2022	1178.60	1199.90	1220.00	1155.15	1160.00	1165.50	1173.89	88771	1042.08	9547	30629	34.50
NBCC	EQ	27-May-2022	32.10	32.50	33.40	32.45	33.35	33.30	33.04	3040751	1004.68	7060	931409	30.63
NBIFIN	EQ	27-May-2022	2328.75	2276.10	2279.80	2113.30	2113.30	2155.45	2187.24	815	17.83	214	221	27.12
NBVENTURES	EQ	27-May-2022	174.00	175.45	181.00	170.30	174.20	173.10	174.19	909168	1583.68	13098	318568	35.04
NCC	EQ	27-May-2022	61.35	62.40	62.70	60.80	61.00	61.10	61.44	1709062	1050.11	9671	646382	37.82
NCLIND	EQ	27-May-2022	159.10	160.90	164.15	159.15	160.15	159.90	161.20	35852	57.79	1210	19501	54.39
NDGL	EQ	27-May-2022	1326.70	1359.85	1359.85	1282.00	1291.00	1307.95	1312.53	110	1.44	26	74	67.27
NDL	EQ	27-May-2022	32.45	33.00	34.05	32.00	33.00	32.95	33.41	122793	41.02	963	72639	59.16
NDRAUTO	EQ	27-May-2022	374.15	380.00	388.65	370.20	372.00	372.80	380.17	12873	48.94	634	4641	36.05
NDTV	EQ	27-May-2022	155.30	156.00	160.80	151.35	155.00	154.70	157.21	34349	54.00	1026	17527	51.03
NECCLTD	EQ	27-May-2022	27.55	28.00	28.00	27.15	27.30	27.25	27.53	32325	8.90	277	20371	63.02
NECLIFE	EQ	27-May-2022	24.25	24.45	25.50	24.10	25.40	25.35	25.07	191539	48.03	1480	90983	47.50
NELCAST	EQ	27-May-2022	59.80	61.75	61.75	60.00	60.40	60.30	60.67	42856	26.00	855	19038	44.42
NELCO	EQ	27-May-2022	557.40	565.00	584.50	562.05	567.70	566.25	569.32	20903	119.01	1532	10723	51.30
NEOGEN	EQ	27-May-2022	1354.70	1379.00	1379.55	1340.00	1350.00	1351.70	1357.85	23724	322.14	4608	11107	46.82
NESCO	EQ	27-May-2022	537.55	540.25	544.80	512.00	536.00	528.10	525.59	49306	259.15	3571	20974	42.54
NESTLEIND	EQ	27-May-2022	17652.50	17750.00	17826.95	17487.20	17625.65	17641.05	17625.87	42527	7495.75	17223	18677	43.92
NETF	EQ	27-May-2022	168.91	171.98	171.98	168.07	169.79	169.78	169.52	537	0.91	57	301	56.05
NETWORK18	EQ	27-May-2022	71.60	72.70	73.90	70.80	71.70	71.65	72.11	1272129	917.36	7911	415450	32.66
NEULANDLAB	EQ	27-May-2022	973.40	989.00	1027.00	980.10	1020.00	1017.75	1010.28	30219	305.30	3597	16021	53.02
NEWGEN	EQ	27-May-2022	358.65	366.40	388.65	361.60	380.00	378.55	378.71	242552	918.57	11814	61734	25.45
NEXTMEDIA	BE	27-May-2022	5.80	5.80	5.80	5.55	5.70	5.70	5.58	5235	0.29	22	-	-
NFL	EQ	27-May-2022	51.60	52.40	52.55	51.15	51.40	51.45	51.75	1081919	559.91	5434	231964	21.44
NGIL	EQ	27-May-2022	128.75	133.70	135.15	123.00	135.00	134.10	130.94	12259	16.05	361	7252	59.16
NH	EQ	27-May-2022	656.00	661.70	665.00	647.00	649.00	654.45	659.47	108547	715.83	9219	65523	60.36
NHAI	N2	27-May-2022	1197.00	1197.00	1198.99	1183.60	1194.00	1194.00	1189.59	328	3.90	10	210	64.02
NHAI	N6	27-May-2022	1240.00	1241.01	1243.50	1239.99	1240.50	1240.48	1240.55	1301	16.14	15	1299	99.85
NHAI	N8	27-May-2022	1123.99	1097.50	1097.50	1081.00	1097.50	1097.50	1097.06	151	1.66	4	151	100.00
NHAI	NA	27-May-2022	1162.03	1159.20	1169.98	1159.20	1169.00	1169.03	1163.40	4030	46.89	24	2486	61.69
NHAI	ND	27-May-2022	1244.00	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	2	0.02	1	2	100.00
NHAI	NE	27-May-2022	1211.30	1224.00	1224.00	1224.00	1224.00	1224.00	1224.00	1	0.01	1	1	100.00
NHBTF2014	N6	27-May-2022	6821.00	6835.00	6835.00	6830.00	6830.00	6830.00	6834.88	1025	70.06	7	1025	100.00
NHBTF2023	N7	27-May-2022	8986.52	7500.00	7500.00	7500.00	7500.00	7500.00	7500.00	3	0.23	3	3	100.00
NHPC	EQ	27-May-2022	32.65	32.75	33.55	32.15	33.20	33.25	32.89	7519540	2472.83	16418	4288371	57.03
NIACL	EQ	27-May-2022	99.05	100.25	100.70	97.50	97.70	97.70	98.43	216874	213.48	7682	115060	53.05
NIBL	EQ	27-May-2022	21.55	21.95	22.55	20.80	21.95	21.70	21.81	5407	1.18	92	4306	79.64
NIDAN	SM	27-May-2022	36.70	36.00	36.00	35.00	35.85	35.65	35.30	16000	5.65	15	11000	68.75
NIF100BEES	EQ	27-May-2022	168.90	170.90	171.00	169.00	170.32	170.85	170.70	3862	6.59	91	3188	82.55
NIFTYBEES	EQ	27-May-2022	175.57	179.80	179.80	175.15	177.19	177.10	176.71	2037316	3600.13	18096	827960	40.64
NIITLTD	EQ	27-May-2022	404.70	414.70	444.00	413.75	424.50	424.20	430.57	745145	3208.40	34425	243208	32.64
NILAINFRA	EQ	27-May-2022	5.55	5.55	5.80	5.55	5.65	5.75	5.70	103342	5.89	276	66591	64.44
NILASPACES	BE	27-May-2022	3.25	3.35	3.40	3.25	3.40	3.40	3.35	191683	6.43	289	-	-
NILKAMAL	EQ	27-May-2022	1906.25	1891.10	1926.30	1881.00	1915.80	1918.80	1908.62	2986	56.99	1012	1319	44.17
NIPPOBATRY	EQ	27-May-2022	374.80	370.20	392.95	349.00	352.95	350.60	361.49	27191	98.29	2083	14063	51.72
NIRAJ	EQ	27-May-2022	32.15	33.85	33.85	31.85	33.75	33.60	33.20	8454	2.81	115	5655	66.89
NITCO	EQ	27-May-2022	26.75	27.00	27.25	25.65	26.10	26.10	26.00	44011	11.44	350	25208	57.28
NITINSPIN	EQ	27-May-2022	219.05	223.00	223.10	215.00	216.90	216.70	217.70	62908	136.95	2040	35359	56.21
NITIRAJ	EQ	27-May-2022	63.20	63.00	69.80	61.10	67.50	66.85	65.91	9372	6.18	225	4373	46.66
NKIND	EQ	27-May-2022	32.65	31.10	34.25	31.05	33.85	33.65	33.23	2422	0.80	93	1644	67.88
NLCINDIA	EQ	27-May-2022	77.35	78.45	78.65	76.60	77.40	77.60	77.58	3888101	3016.25	16664	828122	21.30
NMDC	EQ	27-May-2022	125.90	124.00	126.55	122.70	124.65	124.95	124.41	9726582	12101.30	47685	2557650	26.30
NOCIL	EQ	27-May-2022	239.35	244.00	245.45	237.65	241.90	240.75	241.60	535514	1293.78	9827	143342	26.77
NOIDATOLL	EQ	27-May-2022	6.20	6.35	6.45	6.20	6.30	6.30	6.31	81455	5.14	158	57596	70.71
NOVARTIND	EQ	27-May-2022	573.85	578.00	592.50	571.45	592.00	589.65	583.85	5201	30.37	1016	2856	54.91
NPBET	EQ	27-May-2022	178.60	179.80	183.69	179.80	182.50	182.94	182.35	269	0.49	34	88	32.71
NPST	SM	27-May-2022	77.00	83.00	83.00	83.00	83.00	83.00	83.00	1600	1.33	1	1600	100.00
NRAIL	EQ	27-May-2022	238.60	239.10	242.40	229.95	233.80	232.30	235.50	6700	15.78	365	4527	67.57
NRBBEARING	EQ	27-May-2022	114.20	114.00	117.75	113.00	114.00	114.20	114.89	68698	78.93	2033	30171	43.92
NRL	SM	27-May-2022	189.00	197.00	198.45	197.00	198.45	198.45	198.30	14300	28.36	9	14300	100.00
NSIL	EQ	27-May-2022	1320.80	1349.00	1350.05	1305.00	1324.00	1330.00	1325.24	1220	16.17	431	750	61.48
NTPC	EQ	27-May-2022	154.15	155.00	155.00	149.50	149.90	150.45	151.48	10245727	15519.73	59450	3916581	38.23
NTPC	N6	27-May-2022	1349.90	1396.97	1396.97	1396.97	1396.97	1396.97	1396.97	1	0.01	1	1	100.00
NTPC	N7	27-May-2022	13.07	13.06	13.15	13.06	13.15	13.14	13.13	26032	3.42	48	20603	79.14
NTPC	NA	27-May-2022	1515.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	46	0.56	2	46	100.00
NTPC	ND	27-May-2022	1221.21	1279.99	1279.99	1279.99	1279.99	1279.99	1279.99	1	0.01	1	1	100.00
NUCLEUS	EQ	27-May-2022	395.85	399.50	413.55	398.15	408.40	405.15	406.94	14049	57.17	994	5570	39.65
NURECA	EQ	27-May-2022	1028.80	1045.00	1058.70	1023.00	1051.00	1048.70	1041.04	3363	35.01	1001	1375	40.89
NUVOCO	EQ	27-May-2022	299.95	308.00	310.00	297.70	298.75	299.60	300.32	561169	1685.33	5356	457217	81.48
NV20BEES	EQ	27-May-2022	91.22	92.38	92.38	89.60	91.70	92.10	91.71	8516	7.81	110	6862	80.58
NXTDIGITAL	EQ	27-May-2022	349.85	353.25	374.00	353.25	364.10	362.95	366.68	5592	20.50	465	3044	54.43
NYKAA	EQ	27-May-2022	1364.85	1392.15	1400.00	1337.00	1358.00	1351.45	1369.94	619830	8491.31	36380	179694	28.99
OAL	EQ	27-May-2022	532.65	548.00	549.00	532.10	543.00	541.40	542.50	8427	45.72	1399	2093	24.84
OBCL	EQ	27-May-2022	112.70	117.00	118.30	114.00	118.30	118.30	116.85	2524	2.95	82	1302	51.58
OBEROIRLTY	EQ	27-May-2022	768.50	776.00	781.80	746.00	752.00	756.45	758.35	1219553	9248.45	34476	342145	28.05
OCCL	EQ	27-May-2022	721.15	737.95	739.15	690.05	693.85	702.15	711.88	9795	69.73	867	6376	65.09
OFSS	EQ	27-May-2022	3096.65	3150.00	3188.95	3113.00	3185.00	3171.35	3145.26	45155	1420.24	6077	19208	42.54
OIL	EQ	27-May-2022	227.75	231.30	231.50	215.55	219.00	218.00	221.75	1096426	2431.33	17852	520943	47.51
OILCOUNTUB	BE	27-May-2022	7.65	7.65	8.00	7.65	8.00	7.95	7.94	4914	0.39	38	-	-
OLECTRA	EQ	27-May-2022	573.15	579.90	583.40	565.70	570.00	569.10	571.99	150300	859.70	6074	106117	70.60
OMAXAUTO	EQ	27-May-2022	48.10	47.50	48.85	47.50	48.85	48.15	48.17	5694	2.74	136	3144	55.22
OMAXE	EQ	27-May-2022	92.95	93.50	96.80	91.25	92.40	92.50	94.26	933498	879.89	17745	351338	37.64
OMINFRAL	EQ	27-May-2022	33.10	33.50	34.90	33.45	33.85	34.15	34.12	50907	17.37	524	34179	67.14
OMKARCHEM	EQ	27-May-2022	24.55	25.05	25.55	23.95	24.00	24.15	24.53	19086	4.68	244	9993	52.36
ONELIFECAP	EQ	27-May-2022	11.15	11.50	11.70	10.85	11.55	11.10	11.11	8080	0.90	74	5152	63.76
ONEPOINT	EQ	27-May-2022	10.05	10.05	10.55	9.95	10.45	10.45	10.26	127603	13.09	259	107119	83.95
ONGC	EQ	27-May-2022	151.90	155.00	155.50	141.10	143.50	143.80	144.60	52469252	75869.65	307335	19457004	37.08
ONMOBILE	EQ	27-May-2022	119.50	120.90	126.40	120.90	124.55	123.95	123.39	1043145	1287.18	11087	221825	21.27
ONWARDTEC	EQ	27-May-2022	275.40	287.00	291.90	278.00	289.50	288.95	285.03	11373	32.42	564	7577	66.62
OPTIEMUS	EQ	27-May-2022	282.40	285.60	288.85	278.90	285.00	286.00	285.21	93968	268.01	3992	25056	26.66
ORBTEXP	EQ	27-May-2022	103.35	104.90	113.40	104.55	111.50	111.15	109.85	78457	86.18	1540	32322	41.20
ORCHPHARMA	BE	27-May-2022	287.60	295.00	298.00	283.05	285.30	290.20	290.71	6487	18.86	150	-	-
ORICONENT	EQ	27-May-2022	26.60	26.85	28.00	26.20	27.75	27.60	27.36	62189	17.02	470	42049	67.61
ORIENTABRA	EQ	27-May-2022	28.80	29.35	29.60	28.70	28.70	29.00	29.11	38138	11.10	464	24802	65.03
ORIENTALTL	EQ	27-May-2022	13.80	13.80	14.05	13.05	13.15	13.15	13.30	61360	8.16	383	34341	55.97
ORIENTBELL	EQ	27-May-2022	571.95	577.00	593.95	549.85	555.00	560.55	572.60	44184	253.00	1747	26612	60.23
ORIENTCEM	EQ	27-May-2022	114.90	116.65	119.85	115.50	119.40	118.80	117.54	285555	335.63	4766	125058	43.79
ORIENTELEC	EQ	27-May-2022	271.75	273.05	274.45	268.50	269.50	270.25	271.42	58018	157.47	3724	23894	41.18
ORIENTHOT	EQ	27-May-2022	53.00	52.05	54.35	51.60	52.20	52.30	52.77	93530	49.36	1782	49699	53.14
ORIENTLTD	EQ	27-May-2022	65.90	68.95	69.35	66.00	67.25	68.60	68.22	3758	2.56	157	2246	59.77
ORIENTPPR	EQ	27-May-2022	26.15	26.50	27.50	26.45	27.15	27.25	27.17	2603264	707.23	2758	1175335	45.15
ORISSAMINE	BE	27-May-2022	2690.85	2699.95	2740.00	2600.00	2700.00	2681.00	2675.47	1119	29.94	170	-	-
ORTEL	BZ	27-May-2022	1.00	0.95	1.05	0.95	0.95	0.95	1.01	4078	0.04	10	-	-
ORTINLAB	EQ	27-May-2022	24.50	25.55	25.60	24.10	24.25	24.25	24.60	36431	8.96	334	19024	52.22
OSWALAGRO	EQ	27-May-2022	31.60	32.25	32.30	30.70	30.70	31.05	31.68	86794	27.50	756	45915	52.90
OSWALSEEDS	SM	27-May-2022	93.90	94.75	94.75	94.75	94.75	94.75	94.75	4000	3.79	1	4000	100.00
PAGEIND	EQ	27-May-2022	41778.30	43150.00	45180.00	42930.40	44350.00	44442.15	44345.62	90562	40160.28	32636	26098	28.82
PAISALO	EQ	27-May-2022	770.65	774.55	784.15	760.25	770.00	765.45	769.98	18807	144.81	1018	12587	66.93
PALASHSECU	BE	27-May-2022	104.00	103.05	106.00	103.05	106.00	106.00	104.35	511	0.53	7	-	-
PALREDTEC	BE	27-May-2022	114.45	116.00	119.90	116.00	118.70	117.75	117.75	4372	5.15	85	-	-
PANACEABIO	EQ	27-May-2022	140.65	143.50	144.20	141.10	143.00	142.25	142.61	34776	49.59	863	20238	58.20
PANACHE	BE	27-May-2022	73.50	73.50	77.15	73.25	73.25	73.75	74.54	4243	3.16	44	-	-
PANAMAPET	EQ	27-May-2022	248.25	250.60	264.95	250.00	262.50	260.80	256.70	111790	286.96	4700	57381	51.33
PANSARI	BE	27-May-2022	102.00	97.00	101.70	96.90	101.70	101.70	98.32	17	0.02	4	-	-
PAR	EQ	27-May-2022	148.10	149.30	152.55	138.15	143.50	142.90	143.73	8962	12.88	331	4568	50.97
PARACABLES	EQ	27-May-2022	10.80	10.95	11.15	10.80	11.00	11.00	11.04	83559	9.23	247	59237	70.89
PARADEEP	EQ	27-May-2022	42.00	44.00	47.25	43.00	44.10	43.90	44.94	99210394	44586.65	265122	48552972	48.94
PARAGMILK	EQ	27-May-2022	86.45	87.00	89.50	87.00	87.90	87.65	88.23	170620	150.53	2777	85673	50.21
PARAS	EQ	27-May-2022	595.80	603.50	607.00	594.00	596.00	597.05	600.31	46640	279.98	4142	14993	32.15
PARSVNATH	EQ	27-May-2022	10.05	9.80	10.55	9.80	10.55	10.55	10.31	151637	15.63	510	116158	76.60
PARTYCRUS	SM	27-May-2022	90.95	92.00	92.00	92.00	92.00	92.00	92.00	4000	3.68	2	4000	100.00
PASUPTAC	EQ	27-May-2022	35.05	35.75	35.95	31.90	34.30	34.25	34.27	131908	45.21	1125	65545	49.69
PATELENG	EQ	27-May-2022	23.40	23.90	23.95	22.80	23.60	23.70	23.56	1162347	273.82	1954	887122	76.32
PATINTLOG	EQ	27-May-2022	14.15	14.45	14.70	13.85	14.15	14.25	14.27	56277	8.03	370	30883	54.88
PATINTPP	E1	27-May-2022	3.90	3.60	4.10	3.60	4.05	4.05	4.04	14172	0.57	70	10628	74.99
PAVNAIND	SM	27-May-2022	330.00	320.00	320.00	320.00	320.00	320.00	320.00	800	2.56	1	800	100.00
PAYTM	EQ	27-May-2022	606.00	607.00	624.00	604.00	615.00	616.30	614.29	3765017	23128.27	69670	406271	10.79
PBAINFRA	EQ	27-May-2022	10.90	11.40	11.40	10.35	10.75	10.80	11.12	3475	0.39	44	2696	77.58
PCBL	EQ	27-May-2022	107.00	108.00	108.90	105.00	106.90	107.05	106.58	587008	625.63	9546	172611	29.41
PCJEWELLER	EQ	27-May-2022	20.20	20.20	20.50	20.05	20.40	20.30	20.32	311638	63.31	1069	140467	45.07
PDMJEPAPER	EQ	27-May-2022	35.70	36.15	36.50	35.50	35.75	35.65	35.84	127362	45.64	1217	63093	49.54
PDPL	BE	27-May-2022	3.65	3.60	3.60	3.55	3.55	3.55	3.59	1332	0.05	2	-	-
PDSL	EQ	27-May-2022	1605.95	1624.95	1650.05	1596.50	1643.00	1628.50	1621.71	1448	23.48	285	1062	73.34
PEARLPOLY	EQ	27-May-2022	21.30	21.90	22.30	21.35	21.55	21.65	21.62	24174	5.23	215	16605	68.69
PEL	EQ	27-May-2022	1861.35	1819.00	1819.00	1586.00	1646.50	1645.30	1677.39	4059612	68095.51	193167	934851	23.03
PENIND	EQ	27-May-2022	36.45	36.55	37.60	36.55	37.00	37.10	36.95	219072	80.95	1276	126520	57.75
PENINLAND	BE	27-May-2022	10.15	10.45	10.65	10.10	10.60	10.60	10.48	35243	3.69	93	-	-
PERSISTENT	EQ	27-May-2022	3445.30	3470.00	3622.45	3451.00	3555.00	3546.20	3540.13	325344	11517.59	36030	109362	33.61
PETRONET	EQ	27-May-2022	219.95	220.45	221.55	215.00	216.55	216.05	217.18	1050450	2281.35	11604	357306	34.01
PFC	EQ	27-May-2022	108.25	109.20	109.75	107.90	109.00	109.05	108.83	2441012	2656.62	12306	1018087	41.71
PFC	N5	27-May-2022	1168.00	1162.00	1191.60	1160.00	1191.60	1191.60	1176.30	400	4.71	4	250	62.50
PFC	N8	27-May-2022	1349.65	1346.00	1350.00	1345.00	1350.00	1350.00	1349.09	1250	16.86	8	1250	100.00
PFIZER	EQ	27-May-2022	4249.05	4252.00	4299.95	4223.30	4251.30	4273.05	4250.09	9328	396.45	2201	3792	40.65
PFOCUS	EQ	27-May-2022	69.40	71.45	72.65	68.25	70.00	69.75	70.40	20654	14.54	404	12020	58.20
PFS	EQ	27-May-2022	15.90	16.05	16.15	15.75	15.95	16.00	15.96	390389	62.30	962	221649	56.78
PGEL	EQ	27-May-2022	682.05	688.40	710.50	683.30	692.00	691.80	694.40	33321	231.38	2924	11493	34.49
PGHH	EQ	27-May-2022	13044.75	13134.00	13455.40	13055.35	13440.00	13428.15	13328.69	3864	515.02	1725	1442	37.32
PGHL	EQ	27-May-2022	4200.35	4210.00	4292.65	4202.55	4222.00	4249.15	4244.45	3230	137.10	1346	1667	51.61
PGIL	EQ	27-May-2022	406.10	408.05	413.50	402.00	405.70	406.00	405.64	5571	22.60	307	3729	66.94
PGINVIT	IV	27-May-2022	138.47	137.76	139.51	137.75	138.55	138.34	138.60	334215	463.22	2317	298853	89.42
PHARMABEES	EQ	27-May-2022	12.66	12.80	12.80	12.60	12.75	12.73	12.68	81451	10.32	527	57830	71.00
PHOENIXLTD	EQ	27-May-2022	1104.50	1112.00	1176.55	1110.00	1117.95	1118.40	1147.75	299797	3440.92	21434	144093	48.06
PIDILITIND	EQ	27-May-2022	2133.10	2150.30	2168.85	2138.20	2163.00	2163.50	2156.29	170206	3670.14	19074	52464	30.82
PIGL	SM	27-May-2022	51.05	48.50	51.00	48.50	51.00	51.00	49.75	4000	1.99	2	4000	100.00
PIIND	EQ	27-May-2022	2612.10	2624.95	2688.45	2615.35	2666.00	2675.95	2673.44	163837	4380.09	24008	76792	46.87
PILANIINVS	EQ	27-May-2022	1668.00	1709.00	1722.45	1669.00	1689.00	1686.55	1686.63	871	14.69	303	575	66.02
PILITA	EQ	27-May-2022	8.60	8.90	8.95	8.50	8.60	8.55	8.69	136618	11.87	576	93894	68.73
PIONDIST	EQ	27-May-2022	151.25	154.95	157.60	152.05	153.05	154.75	154.43	3184	4.92	124	963	30.24
PIONEEREMB	EQ	27-May-2022	43.35	43.95	45.75	43.20	43.20	43.40	44.36	50983	22.62	1374	21092	41.37
PITTIENG	EQ	27-May-2022	256.35	260.00	269.00	251.75	253.25	256.45	262.92	133648	351.38	4683	65068	48.69
PIXTRANS	EQ	27-May-2022	774.95	790.45	806.85	775.70	795.00	786.45	786.68	3288	25.87	793	1885	57.33
PKTEA	BE	27-May-2022	257.00	269.50	269.50	263.95	267.45	267.45	267.01	240	0.64	18	-	-
PLASTIBLEN	EQ	27-May-2022	183.90	189.90	189.90	184.90	185.00	185.45	186.06	7426	13.82	243	4005	53.93
PNB	EQ	27-May-2022	30.25	30.70	30.75	30.10	30.40	30.45	30.43	30100376	9160.88	37499	6443558	21.41
PNBGILTS	EQ	27-May-2022	65.10	65.50	65.90	64.55	65.50	65.45	65.41	107785	70.50	1642	60084	55.74
PNBHOUSING	EQ	27-May-2022	327.20	327.20	335.95	324.05	332.70	331.55	330.98	59312	196.31	2773	21913	36.95
PNC	BE	27-May-2022	43.55	42.55	45.50	42.55	44.95	44.95	44.96	3698	1.66	37	-	-
PNCINFRA	EQ	27-May-2022	239.95	242.90	246.90	239.25	240.00	240.50	242.41	383530	929.71	9203	127901	33.35
PODDARHOUS	EQ	27-May-2022	178.50	182.00	187.00	176.40	187.00	184.20	183.35	2716	4.98	98	1132	41.68
PODDARMENT	EQ	27-May-2022	268.55	269.00	274.80	262.90	267.70	267.55	268.14	3636	9.75	371	2004	55.12
POKARNA	EQ	27-May-2022	480.60	486.15	514.00	483.30	499.35	502.55	501.90	44411	222.90	4786	15498	34.90
POLICYBZR	EQ	27-May-2022	669.40	688.95	698.20	671.55	685.00	689.10	689.46	767647	5292.58	29905	384405	50.08
POLYCAB	EQ	27-May-2022	2408.95	2425.00	2438.95	2374.00	2400.00	2399.25	2396.39	213946	5126.97	15436	90307	42.21
POLYMED	EQ	27-May-2022	670.25	675.10	709.80	673.70	682.60	679.75	693.59	64550	447.71	12438	22396	34.70
POLYPLEX	EQ	27-May-2022	2248.95	2275.50	2314.85	2232.00	2255.00	2252.85	2264.54	222660	5042.23	18692	60048	26.97
PONNIERODE	EQ	27-May-2022	237.00	240.55	248.90	237.80	245.80	242.30	244.12	31093	75.90	1889	12358	39.75
POONAWALLA	EQ	27-May-2022	233.40	236.00	247.00	231.60	246.00	244.90	240.11	4728312	11353.33	35934	1123672	23.76
POWERGRID	EQ	27-May-2022	227.20	228.60	228.65	223.40	224.30	224.70	225.07	6322869	14230.99	50889	3907930	61.81
POWERINDIA	EQ	27-May-2022	3135.00	3160.00	3295.00	3160.00	3255.00	3253.10	3224.58	49257	1588.33	8919	22667	46.02
POWERMECH	EQ	27-May-2022	992.00	1005.00	1005.00	970.05	970.20	975.50	982.28	30008	294.76	2350	16435	54.77
PPAP	EQ	27-May-2022	193.00	195.75	199.45	193.00	195.50	194.55	195.47	1692	3.31	109	927	54.79
PPL	EQ	27-May-2022	162.60	166.00	168.90	158.85	163.50	163.05	164.54	77031	126.75	2991	32971	42.80
PRAENG	BE	27-May-2022	16.45	16.45	16.60	15.75	16.25	16.25	16.04	8121	1.30	36	-	-
PRAJIND	EQ	27-May-2022	320.40	327.00	333.55	322.20	328.00	328.65	328.09	898385	2947.51	18450	392752	43.72
PRAKASH	EQ	27-May-2022	59.15	60.70	60.70	58.50	58.70	58.75	59.30	754590	447.49	7506	266312	35.29
PRAKASHSTL	EQ	27-May-2022	4.65	4.55	5.10	4.50	5.10	5.05	4.87	1705228	83.10	1950	808901	47.44
PRAXIS	EQ	27-May-2022	36.30	36.00	37.60	36.00	37.25	37.15	37.00	4797	1.77	167	4056	84.55
PRECAM	EQ	27-May-2022	101.30	102.80	105.10	102.75	104.25	104.45	104.04	90901	94.58	2312	41206	45.33
PRECISION	SM	27-May-2022	32.15	32.25	33.00	32.25	33.00	33.00	32.79	18000	5.90	9	16000	88.89
PRECOT	EQ	27-May-2022	262.15	269.00	269.00	260.00	260.00	261.30	262.44	6179	16.22	441	4069	65.85
PRECWIRE	EQ	27-May-2022	71.55	71.65	75.05	71.65	73.40	73.30	73.11	28996	21.20	698	16385	56.51
PREMEXPLN	BE	27-May-2022	305.40	304.00	318.95	300.00	306.45	300.40	305.20	2055	6.27	74	-	-
PREMIER	BE	27-May-2022	4.55	4.70	4.70	4.35	4.35	4.35	4.36	29608	1.29	82	-	-
PREMIERPOL	EQ	27-May-2022	86.35	90.00	91.30	85.10	88.05	87.55	87.93	15003	13.19	437	7203	48.01
PRESSMN	EQ	27-May-2022	33.85	35.85	37.20	34.10	36.95	37.05	36.21	47766	17.30	629	27872	58.35
PRESTIGE	EQ	27-May-2022	429.90	420.00	435.00	410.00	415.00	413.95	421.33	293044	1234.68	8950	103062	35.17
PRICOLLTD	EQ	27-May-2022	106.05	107.45	116.50	106.65	115.30	114.85	112.63	1241018	1397.75	11717	567818	45.75
PRIMESECU	EQ	27-May-2022	96.20	96.95	103.00	96.00	100.10	100.60	100.35	44418	44.57	810	21384	48.14
PRINCEPIPE	EQ	27-May-2022	625.05	629.00	638.50	629.00	636.85	633.80	634.51	51933	329.52	6495	22175	42.70
PRITI	EQ	27-May-2022	77.95	79.85	79.85	74.10	74.10	74.10	75.73	15184	11.50	260	12969	85.41
PRITIKAUTO	EQ	27-May-2022	13.70	13.85	14.15	13.65	13.70	13.75	13.87	104703	14.52	352	67744	64.70
PRIVISCL	EQ	27-May-2022	1125.65	1132.10	1175.00	1130.30	1148.05	1153.10	1155.48	21033	243.03	3757	11195	53.23
PROLIFE	SM	27-May-2022	171.00	165.00	165.00	165.00	165.00	165.00	165.00	6000	9.90	2	6000	100.00
PROPEQUITY	SM	27-May-2022	149.75	146.00	147.00	145.50	147.00	147.00	146.41	9600	14.06	8	6000	62.50
PROZONINTU	EQ	27-May-2022	22.25	22.10	24.00	22.10	24.00	23.25	22.67	95969	21.75	663	65462	68.21
PRSMJOHNSN	EQ	27-May-2022	108.35	111.45	111.45	107.00	108.25	107.70	109.08	198034	216.02	2282	130205	65.75
PRUDENT	EQ	27-May-2022	475.50	482.05	521.70	476.25	508.60	512.10	501.93	274040	1375.48	12060	70312	25.66
PSB	EQ	27-May-2022	14.95	15.15	15.45	14.95	15.30	15.35	15.27	316436	48.31	1456	184376	58.27
PSPPROJECT	EQ	27-May-2022	482.10	486.90	536.60	484.80	517.95	517.85	521.54	618354	3224.97	21750	125408	20.28
PSUBNKBEES	EQ	27-May-2022	27.34	27.60	27.77	27.36	27.63	27.56	27.57	327825	90.39	1345	200016	61.01
PTC	EQ	27-May-2022	84.70	85.00	85.90	84.30	85.20	85.30	85.22	364229	310.38	3519	173412	47.61
PTL	EQ	27-May-2022	29.80	30.25	30.50	29.60	30.15	30.05	30.16	51306	15.48	820	35897	69.97
PUNJABCHEM	EQ	27-May-2022	1209.55	1238.00	1238.00	1182.40	1212.10	1219.10	1213.67	12213	148.23	1255	5744	47.03
PUNJLLOYD	BZ	27-May-2022	1.95	2.00	2.00	1.95	2.00	2.00	2.00	124937	2.50	79	-	-
PURVA	EQ	27-May-2022	87.40	89.60	90.00	85.05	87.25	87.00	87.48	55580	48.62	1201	25525	45.92
PVP	BE	27-May-2022	5.55	5.55	5.80	5.30	5.70	5.50	5.51	81497	4.49	127	-	-
PVR	EQ	27-May-2022	1730.75	1740.00	1800.00	1738.00	1793.00	1795.30	1775.35	469305	8331.80	20126	94603	20.16
QGOLDHALF	EQ	27-May-2022	43.62	43.60	43.99	43.60	43.84	43.84	43.80	26487	11.60	349	15271	57.65
QNIFTY	EQ	27-May-2022	1696.00	1704.00	1716.00	1704.00	1716.00	1716.00	1711.79	24	0.41	16	8	33.33
QUADPRO	SM	27-May-2022	9.80	9.50	9.75	9.50	9.75	9.75	9.63	12000	1.16	2	6000	50.00
QUESS	EQ	27-May-2022	653.95	666.05	678.80	657.55	665.30	668.00	669.26	118506	793.12	10455	40273	33.98
QUICKHEAL	EQ	27-May-2022	166.15	167.05	170.95	167.05	168.40	168.45	168.86	34435	58.15	1254	16017	46.51
RADAAN	BE	27-May-2022	1.55	1.50	1.50	1.50	1.50	1.50	1.50	145	0.00	1	-	-
RADICO	EQ	27-May-2022	786.30	799.00	818.20	791.10	815.00	815.40	810.04	111657	904.47	6926	30987	27.75
RADIOCITY	EQ	27-May-2022	22.70	22.60	23.05	22.60	22.80	22.80	22.86	43702	9.99	327	29520	67.55
RAILTEL	EQ	27-May-2022	95.10	96.55	97.80	95.80	96.70	96.75	96.62	441107	426.18	4673	146369	33.18
RAIN	EQ	27-May-2022	149.40	152.10	154.40	150.10	152.65	152.85	152.26	1059154	1612.72	9219	235977	22.28
RAINBOW	EQ	27-May-2022	489.80	494.70	496.85	485.00	493.00	493.90	491.69	193332	950.60	14705	104652	54.13
RAJESHEXPO	EQ	27-May-2022	564.70	566.95	569.35	551.00	554.40	553.05	557.21	49059	273.36	5537	16928	34.51
RAJMET	EQ	27-May-2022	435.60	436.50	441.20	436.00	436.00	437.35	437.90	32344	141.64	927	11827	36.57
RAJRATAN	EQ	27-May-2022	667.25	675.00	700.60	661.15	700.60	700.40	688.81	95156	655.44	3437	67400	70.83
RAJRILTD	BE	27-May-2022	8.60	8.75	8.75	8.75	8.75	8.75	8.75	107	0.01	7	-	-
RAJSREESUG	EQ	27-May-2022	36.20	36.60	38.00	36.25	37.00	37.10	37.39	61384	22.95	605	41129	67.00
RAJTV	EQ	27-May-2022	37.65	37.10	37.95	37.10	37.90	37.80	37.65	530	0.20	32	406	76.60
RALLIS	EQ	27-May-2022	196.60	197.50	201.90	197.50	199.00	199.70	199.64	225652	450.49	6545	117269	51.97
RAMANEWS	EQ	27-May-2022	16.45	16.45	17.20	16.45	16.90	16.85	16.92	25719	4.35	255	14446	56.17
RAMASTEEL	EQ	27-May-2022	340.80	340.30	349.60	337.00	343.80	340.75	344.07	54400	187.17	975	10234	18.81
RAMCOCEM	EQ	27-May-2022	666.00	670.90	678.45	661.50	676.00	674.95	671.24	330356	2217.47	7461	118304	35.81
RAMCOIND	EQ	27-May-2022	190.50	191.00	192.65	187.65	189.50	190.15	190.55	15570	29.67	626	9862	63.34
RAMCOSYS	EQ	27-May-2022	233.05	233.20	250.00	233.20	241.55	239.35	237.70	87462	207.89	3162	24027	27.47
RAMKY	EQ	27-May-2022	165.30	167.80	175.00	164.20	175.00	169.50	168.33	62372	104.99	1333	30662	49.16
RANASUG	EQ	27-May-2022	28.95	29.30	30.45	29.15	29.45	29.35	29.65	946415	280.59	4742	354193	37.42
RANEENGINE	EQ	27-May-2022	191.70	191.00	197.80	190.50	194.00	194.55	195.31	5306	10.36	445	944	17.79
RANEHOLDIN	EQ	27-May-2022	591.30	607.00	615.00	596.90	615.00	611.65	605.69	9503	57.56	562	5342	56.21
RATEGAIN	EQ	27-May-2022	269.90	274.70	286.40	272.45	278.60	278.05	279.95	530840	1486.07	15994	232047	43.71
RATNAMANI	EQ	27-May-2022	2564.25	2572.00	2600.00	2550.00	2574.00	2558.55	2571.45	13521	347.69	1809	9257	68.46
RAYMOND	EQ	27-May-2022	889.30	900.60	958.45	900.60	921.25	925.15	936.52	1605272	15033.66	54840	296221	18.45
RBA	EQ	27-May-2022	95.65	95.55	97.85	95.05	97.15	97.30	96.67	473574	457.80	9959	208661	44.06
RBL	EQ	27-May-2022	639.40	649.90	663.00	643.05	662.50	660.50	655.43	9278	60.81	911	5413	58.34
RBLBANK	EQ	27-May-2022	111.40	113.75	113.75	110.85	111.50	112.05	112.31	11875893	13338.09	38597	1377185	11.60
RCF	EQ	27-May-2022	92.70	93.50	97.40	92.55	94.35	94.35	94.55	6551675	6194.58	34756	1127592	17.21
RCOM	BE	27-May-2022	2.50	2.50	2.60	2.50	2.55	2.55	2.55	1724040	43.89	2993	-	-
RECLTD	EQ	27-May-2022	118.70	119.30	120.65	118.50	119.75	119.95	119.75	3032835	3631.88	19796	1155636	38.10
RECLTD	N1	27-May-2022	1046.10	1046.10	1046.10	1046.05	1046.05	1046.05	1046.10	107	1.12	2	107	100.00
RECLTD	N3	27-May-2022	1045.00	1045.00	1045.00	1041.60	1041.60	1041.60	1042.45	4	0.04	2	4	100.00
RECLTD	N8	27-May-2022	1078.00	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	100	1.08	1	100	100.00
RECLTD	N9	27-May-2022	1218.00	1210.10	1224.00	1210.10	1222.00	1222.35	1216.55	2415	29.38	25	1415	58.59
RECLTD	NE	27-May-2022	1120.00	1108.00	1108.00	1101.00	1101.00	1101.26	1103.11	350	3.86	4	350	100.00
RECLTD	NI	27-May-2022	1230.00	1185.02	1200.00	1185.02	1200.00	1200.00	1185.07	301	3.57	2	301	100.00
REDINGTON	EQ	27-May-2022	132.70	134.30	136.30	129.40	130.75	130.95	131.82	2007786	2646.59	26280	860292	42.85
REFEX	EQ	27-May-2022	113.30	114.95	116.55	112.60	116.00	115.85	115.14	38441	44.26	1986	18255	47.49
RELAXO	EQ	27-May-2022	959.60	967.55	978.80	960.00	964.00	962.85	964.60	78843	760.52	11005	39958	50.68
RELCAPITAL	BE	27-May-2022	13.90	14.00	14.35	13.50	13.90	13.85	14.01	419360	58.76	1595	-	-
RELCHEMQ	EQ	27-May-2022	222.65	231.95	245.50	224.20	234.90	237.15	236.22	9264	21.88	448	3965	42.80
RELIANCE	EQ	27-May-2022	2587.10	2593.05	2605.15	2540.10	2575.30	2575.10	2574.11	7624888	196272.95	223459	3519149	46.15
RELIGARE	EQ	27-May-2022	119.70	119.70	122.75	117.75	120.40	120.60	120.82	673577	813.78	5378	422139	62.67
RELINFRA	EQ	27-May-2022	100.35	101.60	102.30	99.00	99.10	99.85	100.41	1102767	1107.31	6547	637965	57.85
REMSONSIND	EQ	27-May-2022	195.35	199.95	216.50	199.95	205.50	204.20	203.43	1351	2.75	81	609	45.08
RENUKA	EQ	27-May-2022	43.50	44.20	44.90	43.25	44.00	44.05	44.04	12886245	5674.70	31265	3017896	23.42
REPCOHOME	EQ	27-May-2022	137.85	141.35	147.00	140.30	145.50	145.75	144.94	214591	311.04	7260	103549	48.25
REPL	EQ	27-May-2022	165.05	172.00	183.80	165.65	169.50	172.95	177.61	53288	94.64	1572	22017	41.32
REPRO	EQ	27-May-2022	379.25	381.20	384.35	368.50	369.30	372.35	373.36	13281	49.59	315	12160	91.56
RESPONIND	EQ	27-May-2022	131.75	133.00	138.75	129.30	137.80	137.40	134.41	151471	203.59	8045	7319	4.83
REVATHI	EQ	27-May-2022	639.30	638.35	680.00	625.30	679.00	668.45	659.36	6977	46.00	346	4617	66.17
REXPIPES	SM	27-May-2022	33.10	34.75	34.75	34.75	34.75	34.75	34.75	16000	5.56	4	12000	75.00
RGL	EQ	27-May-2022	625.30	627.00	644.05	625.15	627.50	629.10	631.87	32187	203.38	806	1688	5.24
RHFL	EQ	27-May-2022	3.65	3.65	3.80	3.60	3.70	3.65	3.67	355301	13.03	747	245321	69.05
RHFL	N6	27-May-2022	318.99	318.95	318.95	304.00	304.00	306.14	308.13	821	2.53	28	821	100.00
RHIM	EQ	27-May-2022	525.30	533.00	579.95	501.20	549.00	556.10	550.01	935333	5144.45	29042	200471	21.43
RICOAUTO	EQ	27-May-2022	33.00	33.30	33.90	33.20	33.80	33.55	33.61	120313	40.44	902	71597	59.51
RIIL	EQ	27-May-2022	847.75	864.70	896.00	861.10	887.95	887.60	879.07	1358837	11945.16	45458	123230	9.07
RITCO	EQ	27-May-2022	117.05	119.80	122.90	117.40	122.90	122.90	122.23	17332	21.19	105	11478	66.22
RITES	EQ	27-May-2022	247.10	249.00	250.60	247.90	248.10	248.80	248.98	44023	109.61	3000	25052	56.91
RKDL	BE	27-May-2022	9.15	9.40	9.50	9.00	9.50	9.50	9.44	14729	1.39	36	-	-
RKEC	EQ	27-May-2022	45.40	45.60	45.60	44.40	45.25	45.15	45.02	6522	2.94	77	4430	67.92
RKFORGE	EQ	27-May-2022	161.55	162.70	163.80	159.05	159.75	159.90	161.44	114004	184.05	2730	56811	49.83
RMCL	BZ	27-May-2022	2.05	2.10	2.10	1.95	1.95	1.95	1.97	75280	1.48	90	-	-
RML	EQ	27-May-2022	304.10	304.10	309.20	302.00	305.00	304.70	305.16	3242	9.89	348	1597	49.26
RNAVAL	BZ	27-May-2022	3.05	3.05	3.15	2.95	3.00	3.05	3.03	421203	12.78	363	-	-
ROHLTD	EQ	27-May-2022	121.45	121.90	124.40	120.80	122.65	121.55	122.49	11920	14.60	349	5435	45.60
ROLEXRINGS	EQ	27-May-2022	1311.85	1314.00	1323.65	1272.95	1281.00	1284.30	1303.57	110416	1439.35	1989	103590	93.82
ROLLT	EQ	27-May-2022	1.70	1.70	1.70	1.65	1.70	1.70	1.66	495369	8.25	391	355313	71.73
ROLTA	EQ	27-May-2022	4.75	4.80	4.80	4.75	4.80	4.75	4.77	88469	4.22	214	72806	82.30
ROML	BE	27-May-2022	65.45	67.95	68.00	62.35	63.50	64.15	63.59	20172	12.83	267	-	-
ROSSARI	EQ	27-May-2022	888.45	893.10	899.25	884.00	890.00	889.30	890.36	21820	194.28	3123	11969	54.85
ROSSELLIND	EQ	27-May-2022	168.10	169.75	174.80	162.35	166.50	167.75	168.49	17903	30.16	600	8555	47.79
ROTO	EQ	27-May-2022	470.35	458.50	490.00	458.50	482.00	485.40	478.51	64866	310.39	2283	53541	82.54
ROUTE	EQ	27-May-2022	1117.75	1139.80	1206.00	1133.40	1203.90	1193.10	1171.07	234582	2747.12	18743	76806	32.74
RPGLIFE	EQ	27-May-2022	477.05	479.45	494.45	479.45	487.00	488.15	487.87	8946	43.64	657	3932	43.95
RPOWER	EQ	27-May-2022	11.90	12.10	12.15	11.70	11.80	11.85	11.86	9697989	1150.34	19494	5459549	56.30
RPPINFRA	EQ	27-May-2022	37.15	37.65	40.00	37.30	39.60	39.65	38.86	98890	38.43	1109	48591	49.14
RPPL	EQ	27-May-2022	170.50	166.55	174.50	166.55	174.50	172.95	171.31	2098	3.59	73	1457	69.45
RPSGVENT	EQ	27-May-2022	485.70	494.00	503.00	485.00	490.00	489.15	492.22	13249	65.21	1288	6218	46.93
RSSOFTWARE	EQ	27-May-2022	25.40	24.80	26.75	24.80	26.50	26.45	26.36	53346	14.06	687	29609	55.50
RSWM	EQ	27-May-2022	402.50	418.95	418.95	376.00	389.95	387.40	394.98	139847	552.36	6920	62096	44.40
RSYSTEMS	EQ	27-May-2022	200.95	205.80	218.50	201.65	214.50	214.10	210.33	79766	167.77	7856	18629	23.35
RTNINDIA	EQ	27-May-2022	40.45	41.30	42.85	39.65	41.00	40.75	41.31	1698430	701.59	11631	754364	44.42
RTNPOWER	EQ	27-May-2022	3.85	3.95	3.95	3.80	3.90	3.90	3.88	7257614	281.89	7422	5174473	71.30
RUBYMILLS	EQ	27-May-2022	363.95	369.80	377.00	367.05	368.00	368.95	371.35	11876	44.10	637	5500	46.31
RUCHI	BE	27-May-2022	1093.85	1096.55	1139.00	1096.55	1129.00	1124.25	1119.35	799591	8950.19	15039	-	-
RUCHINFRA	BE	27-May-2022	8.85	9.05	9.25	8.50	9.20	9.20	8.99	71273	6.41	284	-	-
RUCHIRA	EQ	27-May-2022	99.10	99.90	108.00	98.85	103.75	103.80	104.15	422493	440.04	8044	115622	27.37
RUPA	EQ	27-May-2022	355.05	362.70	378.00	355.60	365.05	361.35	367.02	1282384	4706.66	33212	587772	45.83
RUSHIL	EQ	27-May-2022	416.85	423.15	437.00	413.05	425.00	423.15	426.30	68906	293.74	3409	41115	59.67
RVHL	BE	27-May-2022	22.35	22.35	22.80	21.70	22.50	21.85	21.88	14305	3.13	46	-	-
RVNL	EQ	27-May-2022	31.10	31.15	31.60	31.10	31.60	31.55	31.40	795360	249.78	4715	342074	43.01
SABEVENTS	EQ	27-May-2022	6.35	6.55	6.65	6.05	6.40	6.15	6.31	57957	3.66	102	11501	19.84
SABTN	BE	27-May-2022	1.40	1.35	1.45	1.35	1.45	1.45	1.41	4715	0.07	6	-	-
SADBHAV	EQ	27-May-2022	24.90	25.50	25.80	24.80	25.20	25.05	25.26	227098	57.37	1678	140053	61.67
SADBHIN	BE	27-May-2022	9.15	9.45	9.45	9.10	9.25	9.20	9.29	89520	8.32	190	-	-
SAFARI	EQ	27-May-2022	894.55	900.15	919.95	897.35	919.00	912.20	907.16	3834	34.78	486	2334	60.88
SAGARDEEP	EQ	27-May-2022	29.30	29.30	30.20	28.90	29.60	29.50	29.32	24647	7.23	327	16203	65.74
SAGCEM	EQ	27-May-2022	210.50	213.65	214.40	207.60	208.00	209.25	211.15	20806	43.93	954	12129	58.30
SAIL	EQ	27-May-2022	73.65	74.45	74.60	73.00	74.15	74.20	73.80	35122761	25920.41	72711	5376381	15.31
SAKAR	EQ	27-May-2022	151.55	155.40	156.60	145.40	146.30	147.30	150.84	22994	34.68	554	11660	50.71
SAKHTISUG	EQ	27-May-2022	16.05	16.50	16.60	15.90	16.15	16.00	16.12	142666	23.00	656	81596	57.19
SAKSOFT	EQ	27-May-2022	818.80	840.00	846.35	791.05	800.00	802.65	814.97	21469	174.96	3241	8295	38.64
SAKUMA	EQ	27-May-2022	16.95	17.15	17.95	16.80	17.00	16.95	17.25	508969	87.82	1631	247484	48.62
SALASAR	EQ	27-May-2022	232.35	233.00	244.95	227.65	231.50	231.30	233.06	20083	46.81	1117	12056	60.03
SALONA	EQ	27-May-2022	255.70	257.05	265.25	255.25	259.80	260.75	260.15	5147	13.39	185	3162	61.43
SALSTEEL	EQ	27-May-2022	8.25	8.25	8.65	8.25	8.65	8.65	8.48	49130	4.17	308	37357	76.04
SALZERELEC	EQ	27-May-2022	165.80	171.00	171.00	166.00	169.00	168.85	168.97	26611	44.97	783	14291	53.70
SAMBHAAV	EQ	27-May-2022	3.85	3.90	4.10	3.80	4.05	3.95	3.95	93672	3.70	140	60470	64.56
SANCO	EQ	27-May-2022	10.05	9.75	10.50	9.75	10.20	10.15	10.07	9629	0.97	117	2848	29.58
SANDESH	EQ	27-May-2022	721.50	729.40	732.25	701.15	702.70	707.00	712.02	1060	7.55	198	536	50.57
SANDHAR	EQ	27-May-2022	239.40	245.00	245.00	236.05	240.00	239.10	238.92	9924	23.71	627	4845	48.82
SANGAMIND	EQ	27-May-2022	246.10	249.40	269.40	247.65	266.30	264.75	258.74	61196	158.34	2350	22709	37.11
SANGHIIND	EQ	27-May-2022	38.95	40.10	40.10	39.00	39.80	39.65	39.62	112720	44.65	1307	67070	59.50
SANGHVIMOV	EQ	27-May-2022	186.25	187.15	191.65	184.30	185.00	184.65	187.53	63244	118.60	1245	28851	45.62
SANGINITA	EQ	27-May-2022	19.90	19.90	21.20	19.50	20.50	20.15	20.17	23550	4.75	239	14730	62.55
SANOFI	EQ	27-May-2022	6552.70	6590.00	6595.90	6465.95	6545.95	6520.95	6524.37	3559	232.20	1568	1620	45.52
SANSERA	EQ	27-May-2022	700.15	695.00	714.00	690.55	699.00	697.60	704.27	28672	201.93	3786	4387	15.30
SANWARIA	BZ	27-May-2022	0.95	0.95	0.95	0.90	0.95	0.95	0.93	563910	5.24	505	-	-
SAPPHIRE	EQ	27-May-2022	1023.85	1054.60	1065.00	1002.00	1051.00	1050.85	1029.25	138631	1426.86	19633	47139	34.00
SARDAEN	EQ	27-May-2022	894.80	904.70	914.80	873.00	880.00	885.00	889.68	66166	588.66	7099	28153	42.55
SAREGAMA	EQ	27-May-2022	393.85	401.00	407.75	394.70	397.20	400.70	402.14	48608	195.47	2281	31334	64.46
SARLAPOLY	EQ	27-May-2022	48.05	48.70	49.50	48.10	49.50	49.15	48.85	90926	44.41	970	45359	49.89
SARVESHWAR	SM	27-May-2022	52.30	50.15	50.15	49.70	49.70	49.70	49.74	38400	19.10	6	36800	95.83
SASKEN	EQ	27-May-2022	746.35	750.10	777.85	748.05	761.00	756.35	760.27	11410	86.75	1283	5246	45.98
SASTASUNDR	EQ	27-May-2022	297.70	299.40	309.85	293.90	293.90	296.00	301.63	15027	45.33	874	7558	50.30
SATIA	EQ	27-May-2022	121.25	122.20	126.40	105.55	108.80	108.55	114.12	864249	986.32	12948	310038	35.87
SATIN	EQ	27-May-2022	110.95	114.90	115.50	111.70	113.00	113.65	113.66	44367	50.43	529	29277	65.99
SBC	EQ	27-May-2022	5.20	5.30	5.45	5.00	5.20	5.25	5.18	2295321	118.94	1871	662099	28.85
SBCL	EQ	27-May-2022	401.75	407.80	436.00	396.60	433.95	430.20	418.82	101819	426.44	6981	56224	55.22
SBICARD	EQ	27-May-2022	756.60	765.00	769.10	752.40	765.85	765.90	763.02	875537	6680.56	36779	403090	46.04
SBIETFCON	EQ	27-May-2022	67.13	68.78	68.78	66.50	68.20	68.05	67.66	1420	0.96	72	1325	93.31
SBIETFIT	EQ	27-May-2022	287.30	287.30	293.96	287.30	293.01	293.48	291.89	26427	77.14	245	15011	56.80
SBIETFPB	EQ	27-May-2022	178.13	181.00	181.99	178.90	180.80	181.55	180.39	872	1.57	51	858	98.39
SBIETFQLTY	EQ	27-May-2022	138.08	140.95	141.90	136.83	139.74	139.74	138.46	7785	10.78	89	5926	76.12
SBILIFE	EQ	27-May-2022	1105.35	1115.00	1129.40	1102.85	1120.00	1121.10	1120.47	687512	7703.38	53516	308619	44.89
SBIN	EQ	27-May-2022	468.90	471.40	475.00	467.50	468.00	468.95	470.69	10977001	51667.83	160651	2866709	26.12
SCAPDVR	BE	27-May-2022	11.55	11.80	11.80	11.00	11.45	11.45	11.32	59854	6.78	196	-	-
SCHAEFFLER	EQ	27-May-2022	2114.20	2133.60	2176.40	2122.90	2150.00	2145.45	2146.47	43437	932.36	9302	23572	54.27
SCHAND	EQ	27-May-2022	104.55	106.05	108.65	104.55	107.00	106.80	106.96	87262	93.33	2353	40619	46.55
SCHNEIDER	EQ	27-May-2022	104.95	112.00	117.70	110.20	110.95	111.30	112.22	2561760	2874.92	25137	279242	10.90
SCI	EQ	27-May-2022	115.65	116.20	117.95	114.10	115.60	116.05	116.07	930831	1080.43	10233	254955	27.39
SDBL	BE	27-May-2022	61.35	61.85	64.00	61.00	62.90	62.70	62.67	32866	20.60	211	-	-
SDL24BEES	EQ	27-May-2022	107.40	107.40	107.40	107.40	107.40	107.40	107.40	14	0.02	3	14	100.00
SDL26BEES	EQ	27-May-2022	105.90	106.00	106.00	104.00	105.95	105.90	105.18	260	0.27	25	160	61.54
SEAMECLTD	EQ	27-May-2022	1064.30	1090.00	1098.90	1052.05	1076.00	1080.15	1083.84	4338	47.02	978	1425	32.85
SECL	SM	27-May-2022	86.95	91.25	91.25	91.25	91.25	91.25	91.25	3000	2.74	1	3000	100.00
SECURCRED	SM	27-May-2022	49.00	50.00	50.00	50.00	50.00	50.00	50.00	1260	0.63	1	1260	100.00
SECURKLOUD	EQ	27-May-2022	72.80	74.45	75.75	72.45	73.85	74.65	74.56	31385	23.40	778	19387	61.77
SEJALLTD	BE	27-May-2022	237.10	244.25	247.00	230.05	235.00	236.15	238.17	1180	2.81	50	-	-
SELAN	EQ	27-May-2022	194.90	196.90	199.25	195.00	196.25	197.25	197.36	111331	219.72	1735	57180	51.36
SELMC	BE	27-May-2022	1180.90	1157.30	1157.30	1157.30	1157.30	1157.30	1157.30	93	1.08	42	-	-
SEPC	EQ	27-May-2022	8.55	8.70	8.85	8.45	8.55	8.60	8.65	429903	37.20	456	322458	75.01
SEPOWER	EQ	27-May-2022	20.15	20.55	21.15	19.35	20.00	19.85	20.12	30636	6.17	263	14581	47.59
SEQUENT	EQ	27-May-2022	107.50	109.00	113.25	105.95	107.25	107.35	108.51	3396859	3686.10	31615	673368	19.82
SERVOTECH	EQ	27-May-2022	66.85	68.80	68.80	63.55	64.75	63.70	67.35	33131	22.31	215	5103	15.40
SESHAPAPER	EQ	27-May-2022	188.50	188.10	194.85	183.70	188.20	186.00	188.10	53892	101.37	2544	19052	35.35
SETCO	EQ	27-May-2022	14.60	14.70	14.90	14.25	14.80	14.60	14.46	37752	5.46	231	23815	63.08
SETF10GILT	EQ	27-May-2022	198.25	198.10	199.30	198.10	198.60	198.60	198.67	3	0.01	3	2	66.67
SETFGOLD	EQ	27-May-2022	45.10	45.48	45.48	44.91	45.30	45.31	45.25	1037333	469.37	1612	810615	78.14
SETFNIF50	EQ	27-May-2022	165.99	167.40	168.90	166.40	167.40	167.41	167.19	249722	417.51	1505	113138	45.31
SETFNIFBK	EQ	27-May-2022	350.93	352.00	356.72	352.00	356.45	355.92	355.29	968121	3439.66	6129	872289	90.10
SETFNN50	EQ	27-May-2022	393.00	419.99	419.99	393.61	397.45	396.90	395.64	40753	161.23	476	22742	55.80
SETUINFRA	BE	27-May-2022	2.85	2.95	2.95	2.85	2.95	2.95	2.95	65844	1.94	101	-	-
SEYAIND	BE	27-May-2022	26.85	26.90	27.75	26.50	26.50	26.65	26.93	24031	6.47	338	-	-
SFL	EQ	27-May-2022	3003.80	3049.00	3049.00	2912.10	2949.85	2932.90	2965.99	7426	220.25	2915	3288	44.28
SGBAPR28I	GB	27-May-2022	4715.99	4720.00	4735.00	4705.05	4730.00	4730.21	4726.51	683	32.28	57	656	96.05
SGBAUG24	GB	27-May-2022	5011.10	5011.10	5040.00	5011.10	5025.50	5025.20	5017.67	76	3.81	16	74	97.37
SGBAUG27	GB	27-May-2022	4751.00	4736.00	4750.00	4736.00	4737.00	4737.13	4737.44	77	3.65	16	70	90.91
SGBAUG28V	GB	27-May-2022	4775.58	4774.52	4799.77	4762.00	4781.00	4781.84	4780.14	603	28.82	77	517	85.74
SGBAUG29V	GB	27-May-2022	4729.99	4730.00	4749.00	4717.00	4733.00	4737.46	4737.80	79	3.74	27	67	84.81
SGBD29VIII	GB	27-May-2022	4756.52	4730.00	4770.00	4730.00	4760.00	4757.52	4740.39	445	21.09	74	398	89.44
SGBDC27VII	GB	27-May-2022	4702.11	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBDEC2513	GB	27-May-2022	4821.00	4881.00	4910.00	4881.00	4910.00	4910.00	4898.50	6	0.29	5	5	83.33
SGBDEC26	GB	27-May-2022	4818.43	4782.00	4800.00	4782.00	4800.00	4800.00	4788.00	3	0.14	2	2	66.67
SGBFEB24	GB	27-May-2022	5015.70	5005.00	5030.00	5005.00	5030.00	5016.66	5011.59	37	1.85	10	35	94.59
SGBFEB27	GB	27-May-2022	4800.00	4700.00	4800.00	4700.00	4800.00	4800.00	4775.00	8	0.38	3	8	100.00
SGBFEB28IX	GB	27-May-2022	4780.00	4779.00	4780.00	4690.00	4770.00	4770.00	4750.17	6	0.29	5	3	50.00
SGBFEB29XI	GB	27-May-2022	4733.89	4750.00	4750.00	4715.01	4730.00	4727.91	4727.17	58	2.74	13	28	48.28
SGBJAN29IX	GB	27-May-2022	4733.90	4733.00	4756.95	4702.25	4745.01	4746.64	4732.36	136	6.44	40	113	83.09
SGBJAN29X	GB	27-May-2022	4744.00	4744.00	4749.90	4722.00	4745.00	4745.00	4736.55	63	2.98	31	41	65.08
SGBJAN30IX	GB	27-May-2022	4729.25	4740.00	4747.00	4729.00	4734.20	4732.65	4737.12	204	9.66	32	204	100.00
SGBJU29III	GB	27-May-2022	4743.87	4740.00	4755.00	4732.01	4755.00	4755.00	4744.72	418	19.83	35	417	99.76
SGBJUL28IV	GB	27-May-2022	4750.00	4735.00	4755.00	4735.00	4755.00	4742.29	4744.72	200	9.49	22	190	95.00
SGBJUL29IV	GB	27-May-2022	4730.00	4721.00	4744.90	4721.00	4735.00	4742.42	4733.36	136	6.44	22	96	70.59
SGBJUN27	GB	27-May-2022	4725.00	4725.00	4775.00	4725.00	4775.00	4775.00	4765.85	13	0.62	5	12	92.31
SGBJUN28	GB	27-May-2022	4743.95	4743.95	4758.50	4743.95	4750.00	4753.65	4753.83	447	21.25	42	442	98.88
SGBJUN29II	GB	27-May-2022	4746.18	4742.00	4755.00	4742.00	4755.00	4755.00	4747.25	150	7.12	36	150	100.00
SGBMAR24	GB	27-May-2022	4977.00	5029.00	5029.00	4978.00	4978.00	4990.75	4990.75	4	0.20	3	4	100.00
SGBMAR25	GB	27-May-2022	4999.35	4975.00	5020.00	4975.00	5020.00	5006.84	4980.06	482	24.00	15	416	86.31
SGBMAR28X	GB	27-May-2022	4700.00	4706.00	4706.00	4706.00	4706.00	4706.00	4706.00	11	0.52	2	11	100.00
SGBMAR30X	GB	27-May-2022	4791.33	4741.00	4849.00	4741.00	4800.00	4800.00	4826.25	208	10.04	42	145	69.71
SGBMAY25	GB	27-May-2022	4905.00	4950.00	4960.00	4950.00	4960.00	4960.00	4957.00	30	1.49	2	30	100.00
SGBMAY26	GB	27-May-2022	4800.00	4801.05	4801.05	4801.05	4801.05	4801.05	4801.05	7	0.34	1	7	100.00
SGBMAY28	GB	27-May-2022	4717.20	4705.10	4729.00	4705.10	4729.00	4727.24	4717.71	360	16.98	43	360	100.00
SGBMAY29I	GB	27-May-2022	4718.76	4725.00	4725.00	4710.00	4724.95	4721.49	4720.25	1931	91.15	93	1726	89.38
SGBMR29XII	GB	27-May-2022	4717.86	4720.00	4725.00	4680.00	4715.01	4719.00	4710.81	671	31.61	87	559	83.31
SGBN28VIII	GB	27-May-2022	4713.03	4710.00	4748.00	4710.00	4728.00	4728.00	4732.61	41	1.94	15	34	82.93
SGBNOV23	GB	27-May-2022	5130.00	4961.00	5011.00	4961.00	5010.00	5010.50	4985.75	40	1.99	3	20	50.00
SGBNOV24	GB	27-May-2022	4946.52	4949.00	4998.00	4949.00	4998.00	4984.00	4957.49	161	7.98	19	161	100.00
SGBNOV25	GB	27-May-2022	4900.00	4901.00	4950.00	4901.00	4950.00	4950.00	4944.56	9	0.45	2	9	100.00
SGBNOV258	GB	27-May-2022	4901.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	10	0.50	1	10	100.00
SGBNOV25IX	GB	27-May-2022	4901.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	27-May-2022	4900.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	3	0.15	2	3	100.00
SGBNV29VII	GB	27-May-2022	4711.05	4712.00	4730.00	4712.00	4725.00	4723.68	4719.13	104	4.91	36	89	85.58
SGBOC28VII	GB	27-May-2022	4732.08	4716.00	4740.00	4716.00	4725.00	4725.00	4724.44	80	3.78	12	78	97.50
SGBOCT25	GB	27-May-2022	4925.00	4980.00	4981.00	4980.00	4981.00	4981.00	4980.59	80	3.98	3	80	100.00
SGBOCT25V	GB	27-May-2022	4925.00	4950.00	4951.00	4950.00	4951.00	4951.00	4950.33	15	0.74	3	15	100.00
SGBOCT26	GB	27-May-2022	4768.02	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	10	0.48	1	10	100.00
SGBOCT27	GB	27-May-2022	4710.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	27-May-2022	4703.00	4703.00	4796.59	4703.00	4796.59	4796.59	4757.59	24	1.14	10	24	100.00
SGBSEP24	GB	27-May-2022	4983.09	4977.00	5001.00	4977.00	5001.00	5000.69	4986.63	252	12.57	9	237	94.05
SGBSEP27	GB	27-May-2022	4681.00	4683.20	4715.00	4681.00	4710.00	4712.00	4694.84	43	2.02	16	42	97.67
SGBSEP28VI	GB	27-May-2022	4716.66	4719.00	4744.00	4719.00	4726.03	4727.89	4735.24	662	31.35	47	616	93.05
SGBSEP29VI	GB	27-May-2022	4718.48	4704.00	4730.00	4704.00	4722.00	4727.33	4710.69	311	14.65	36	280	90.03
SGIL	EQ	27-May-2022	153.30	157.80	164.95	155.55	161.20	161.75	160.54	8910	14.30	389	3464	38.88
SGL	EQ	27-May-2022	25.10	25.70	25.70	24.20	24.20	24.40	24.58	11259	2.77	107	6259	55.59
SHAHALLOYS	EQ	27-May-2022	65.05	67.90	68.30	65.00	68.30	68.30	68.02	63448	43.16	422	48635	76.65
SHAILY	EQ	27-May-2022	1759.05	1749.95	1850.00	1749.95	1800.15	1816.80	1802.26	588	10.60	290	402	68.37
SHAKTIPUMP	EQ	27-May-2022	435.55	440.00	447.75	433.55	439.00	438.40	440.81	24978	110.11	1650	12155	48.66
SHALBY	EQ	27-May-2022	103.90	105.00	107.85	104.40	105.50	105.80	105.96	47678	50.52	1305	16619	34.86
SHALPAINTS	EQ	27-May-2022	134.50	136.90	146.00	134.70	142.80	142.50	142.74	272340	388.75	3721	152138	55.86
SHANKARA	EQ	27-May-2022	680.45	684.00	694.90	669.10	674.85	673.60	679.54	30150	204.88	4214	12548	41.62
SHANTI	EQ	27-May-2022	32.10	33.70	33.70	30.55	31.80	31.90	32.94	307904	101.42	906	172299	55.96
SHANTIGEAR	EQ	27-May-2022	227.85	230.70	236.00	226.20	226.55	227.45	229.87	220893	507.77	5974	42441	19.21
SHARDACROP	EQ	27-May-2022	704.60	708.70	745.00	708.70	740.00	740.05	735.34	530888	3903.83	17311	299204	56.36
SHARDAMOTR	EQ	27-May-2022	654.35	660.00	689.80	645.35	686.00	683.90	676.69	12932	87.51	1071	7226	55.88
SHAREINDIA	EQ	27-May-2022	1153.45	1155.00	1204.60	1131.00	1158.25	1161.15	1161.98	18113	210.47	1841	10203	56.33
SHARIABEES	EQ	27-May-2022	387.58	399.20	399.20	388.00	393.16	392.94	391.04	436	1.70	45	411	94.27
SHEMAROO	EQ	27-May-2022	107.35	108.40	114.80	107.75	112.10	112.25	111.17	24071	26.76	858	14681	60.99
SHIGAN	SM	27-May-2022	118.10	120.00	121.80	118.00	118.00	118.00	120.68	48000	57.92	6	48000	100.00
SHIL	EQ	27-May-2022	298.25	300.00	324.80	300.00	317.00	317.75	317.25	303913	964.16	12225	123220	40.54
SHILPAMED	EQ	27-May-2022	434.50	440.70	453.60	435.10	450.00	450.05	447.19	155133	693.73	6087	54946	35.42
SHIVALIK	EQ	27-May-2022	726.25	720.00	749.60	720.00	730.55	736.25	738.73	3641	26.90	402	2041	56.06
SHIVAMAUTO	EQ	27-May-2022	29.35	29.35	30.75	29.35	29.95	29.80	30.01	31952	9.59	314	19416	60.77
SHIVAMILLS	EQ	27-May-2022	91.95	92.95	96.50	91.95	94.70	95.40	94.07	10425	9.81	217	6331	60.73
SHIVATEX	EQ	27-May-2022	184.95	185.00	202.00	185.00	193.00	190.15	192.27	7673	14.75	323	4209	54.85
SHK	EQ	27-May-2022	129.05	130.95	131.40	128.75	129.00	129.45	129.88	74398	96.63	2105	53097	71.37
SHOPERSTOP	EQ	27-May-2022	472.55	483.00	483.60	456.65	458.85	461.50	465.51	70198	326.78	4577	16900	24.07
SHRADHA	EQ	27-May-2022	45.55	46.00	47.70	44.75	45.80	45.90	46.21	7910	3.66	152	4658	58.89
SHREDIGCEM	EQ	27-May-2022	60.30	61.50	63.00	59.70	60.65	60.75	60.98	158948	96.93	3080	53094	33.40
SHREECEM	EQ	27-May-2022	21691.20	21700.00	21986.00	21660.05	21919.00	21927.05	21839.34	17959	3922.13	6327	3967	22.09
SHREEPUSHK	EQ	27-May-2022	240.70	244.00	249.00	242.20	243.20	243.85	245.09	40207	98.54	1413	18726	46.57
SHREERAMA	EQ	27-May-2022	12.65	12.85	12.90	12.40	12.70	12.60	12.65	14985	1.90	259	10410	69.47
SHRENIK	EQ	27-May-2022	2.20	2.25	2.35	2.20	2.30	2.25	2.28	631055	14.37	717	380896	60.36
SHREYANIND	EQ	27-May-2022	97.00	98.45	100.90	96.00	97.00	96.85	98.03	30289	29.69	822	21473	70.89
SHREYAS	EQ	27-May-2022	348.35	348.35	360.00	348.35	353.30	356.65	354.11	65762	232.87	3693	30844	46.90
SHRIRAMCIT	EQ	27-May-2022	1660.95	1669.30	1679.80	1645.00	1660.05	1658.95	1657.11	9624	159.48	1249	4403	45.75
SHRIRAMPPS	EQ	27-May-2022	63.55	63.95	65.20	63.00	63.90	63.95	64.02	522193	334.29	3630	334663	64.09
SHUBHLAXMI	SM	27-May-2022	28.35	29.75	29.75	29.75	29.75	29.75	29.75	10000	2.98	10	10000	100.00
SHYAMCENT	EQ	27-May-2022	26.40	27.00	27.35	25.10	25.25	25.25	25.86	518188	134.00	2289	299903	57.88
SHYAMMETL	EQ	27-May-2022	301.85	304.00	311.00	302.05	304.00	305.60	305.38	170342	520.18	4024	87463	51.35
SICAL	BE	27-May-2022	9.10	9.10	9.35	8.65	9.00	8.95	8.90	104205	9.28	299	-	-
SIEMENS	EQ	27-May-2022	2346.00	2355.00	2390.00	2340.30	2359.50	2375.45	2368.31	197975	4688.66	18403	59629	30.12
SIGACHI	EQ	27-May-2022	261.25	261.35	274.45	261.35	267.55	269.25	267.95	59261	158.79	3832	21408	36.12
SIGIND	EQ	27-May-2022	37.90	37.15	39.45	37.00	38.15	38.45	38.39	13356	5.13	280	8251	61.78
SIGMA	SM	27-May-2022	690.00	689.25	689.25	689.25	689.25	689.25	689.25	600	4.14	1	600	100.00
SIKKO	EQ	27-May-2022	44.65	46.95	49.10	46.90	48.95	48.95	48.31	2509	1.21	51	1957	78.00
SIL	BE	27-May-2022	21.55	22.60	22.60	22.15	22.60	22.60	22.59	223403	50.48	309	-	-
SILGO	EQ	27-May-2022	35.45	35.95	36.75	34.50	35.80	35.35	35.55	49788	17.70	579	28772	57.79
SILINV	EQ	27-May-2022	287.20	295.65	296.50	281.30	281.30	283.85	291.45	801	2.33	77	572	71.41
SILLYMONKS	EQ	27-May-2022	17.65	18.20	19.50	17.60	18.90	18.40	18.53	11374	2.11	71	4372	38.44
SILVER	EQ	27-May-2022	63.19	63.50	64.38	63.50	64.32	64.29	64.06	10933	7.00	178	9531	87.18
SILVERBEES	EQ	27-May-2022	61.12	61.40	62.80	61.40	62.22	62.21	62.00	311278	192.98	844	236616	76.01
SILVERTUC	EQ	27-May-2022	286.00	283.60	285.00	280.50	283.00	283.35	282.38	702	1.98	47	356	50.71
SIMBHALS	BE	27-May-2022	26.25	27.00	27.55	25.35	27.55	27.25	26.90	48950	13.17	229	-	-
SIMPLEXINF	BE	27-May-2022	69.30	69.30	72.40	65.85	68.50	68.70	66.97	27278	18.27	225	-	-
SINTERCOM	EQ	27-May-2022	88.10	88.15	90.65	88.05	88.20	88.20	89.27	953	0.85	20	552	57.92
SIRCA	EQ	27-May-2022	423.20	427.35	451.70	416.30	446.25	448.25	434.51	25834	112.25	898	15416	59.67
SIS	EQ	27-May-2022	482.15	481.00	482.00	468.25	472.80	471.85	475.74	18422	87.64	1538	6424	34.87
SITINET	BE	27-May-2022	1.95	2.00	2.00	1.95	2.00	2.00	2.00	496098	9.92	261	-	-
SIYSIL	EQ	27-May-2022	493.40	502.20	545.90	495.50	496.95	497.40	500.35	73585	368.18	5884	26259	35.69
SJS	EQ	27-May-2022	377.75	381.45	423.95	373.80	415.00	419.90	407.56	148198	604.00	7142	70212	47.38
SJVN	EQ	27-May-2022	27.25	27.30	27.45	26.75	27.15	27.05	27.02	1712397	462.70	6080	891344	52.05
SKFINDIA	EQ	27-May-2022	3278.40	3294.75	3311.75	3251.00	3258.00	3267.35	3271.14	27917	913.21	2043	22835	81.80
SKIPPER	EQ	27-May-2022	56.05	56.55	61.30	56.55	60.00	59.95	58.89	142303	83.80	974	77011	54.12
SKMEGGPROD	EQ	27-May-2022	61.30	62.50	63.05	61.75	62.50	62.35	62.41	18077	11.28	382	9798	54.20
SKSTEXTILE	SM	27-May-2022	19.05	20.00	20.00	20.00	20.00	20.00	20.00	2000	0.40	2	2000	100.00
SMARTLINK	EQ	27-May-2022	115.45	116.10	117.00	113.65	114.75	115.30	115.06	6343	7.30	201	3842	60.57
SMCGLOBAL	EQ	27-May-2022	87.25	87.25	87.90	86.40	87.70	87.75	87.39	214914	187.80	2038	125588	58.44
SMLISUZU	EQ	27-May-2022	581.95	589.00	593.70	580.00	585.50	585.35	585.51	6533	38.25	548	3573	54.69
SMLT	EQ	27-May-2022	93.20	93.45	96.90	91.05	96.90	95.60	94.42	16024	15.13	360	10589	66.08
SMSLIFE	EQ	27-May-2022	596.75	597.10	646.90	595.00	630.00	626.05	614.27	3662	22.49	442	2005	54.75
SMSPHARMA	EQ	27-May-2022	83.30	83.20	85.00	82.45	85.00	84.60	84.32	21202	17.88	531	11501	54.24
SNOWMAN	EQ	27-May-2022	30.95	31.50	31.80	31.00	31.40	31.30	31.33	128811	40.36	1193	67665	52.53
SOBHA	EQ	27-May-2022	494.70	500.50	510.00	484.05	495.00	496.90	493.60	639761	3157.85	17361	269224	42.08
SOFTTECH	BE	27-May-2022	109.00	104.00	108.85	103.75	108.00	108.00	103.97	2717	2.82	15	-	-
SOLARA	EQ	27-May-2022	402.65	405.05	439.95	404.00	426.30	428.75	426.89	207063	883.92	8930	58552	28.28
SOLARINDS	EQ	27-May-2022	2561.65	2576.35	2620.00	2478.45	2612.50	2571.40	2547.37	37527	955.95	6391	17410	46.39
SOMANYCERA	EQ	27-May-2022	592.25	599.90	600.90	583.00	590.00	593.85	592.29	9727	57.61	983	4247	43.66
SOMATEX	BE	27-May-2022	6.95	6.80	7.20	6.70	6.90	6.70	6.79	4798	0.33	43	-	-
SOMICONVEY	EQ	27-May-2022	33.50	33.50	34.95	32.50	32.50	33.45	34.06	2290	0.78	66	2049	89.48
SONACOMS	EQ	27-May-2022	534.50	541.20	544.40	531.20	537.70	537.95	537.21	711093	3820.07	17727	381104	53.59
SONAHISONA	SM	27-May-2022	19.00	18.20	18.20	18.20	18.20	18.20	18.20	10000	1.82	1	10000	100.00
SONAMCLOCK	EQ	27-May-2022	87.20	87.95	92.30	85.40	86.30	88.55	88.69	169848	150.64	299	5283	3.11
SONATSOFTW	EQ	27-May-2022	647.35	650.80	703.00	650.50	678.50	680.55	683.29	208225	1422.79	11823	33420	16.05
SONUINFRA	SM	27-May-2022	24.75	20.40	26.50	20.40	23.65	23.60	22.91	309000	70.79	99	186000	60.19
SORILINFRA	EQ	27-May-2022	62.55	63.15	66.00	63.00	64.75	64.00	64.37	9528	6.13	314	4694	49.27
SOTL	EQ	27-May-2022	995.80	1000.30	1045.95	1000.30	1034.15	1035.50	1023.98	4598	47.08	579	2479	53.91
SOUTHBANK	EQ	27-May-2022	7.90	7.95	8.05	7.90	7.95	7.95	7.99	3335850	266.39	4130	1581537	47.41
SOUTHWEST	EQ	27-May-2022	212.00	213.95	216.95	207.80	212.05	213.00	212.40	9854	20.93	102	6143	62.34
SPAL	EQ	27-May-2022	326.85	337.00	337.00	323.85	326.50	327.30	328.01	23229	76.19	1732	9593	41.30
SPANDANA	EQ	27-May-2022	393.10	396.00	399.80	381.80	387.45	384.80	391.16	71000	277.72	7067	20463	28.82
SPARC	EQ	27-May-2022	213.05	218.80	223.40	215.05	218.35	218.65	217.97	524786	1143.89	5250	330301	62.94
SPECIALITY	EQ	27-May-2022	121.05	123.55	129.80	123.10	129.20	128.90	126.69	79027	100.12	1798	37580	47.55
SPENCERS	EQ	27-May-2022	73.00	73.80	74.60	73.10	74.40	73.80	73.92	87715	64.84	1561	35722	40.73
SPENTEX	BZ	27-May-2022	2.40	2.30	2.45	2.30	2.30	2.30	2.31	27094	0.62	17	-	-
SPIC	EQ	27-May-2022	60.15	60.60	63.00	60.60	61.65	61.65	61.66	1028913	634.44	6916	274390	26.67
SPICEJET	EQ	27-May-2022	49.60	49.65	50.20	48.80	49.15	49.05	49.41	781469	386.16	4535	403393	51.62
SPLIL	EQ	27-May-2022	55.10	56.70	58.20	54.05	56.80	56.45	56.07	31430	17.62	510	11382	36.21
SPLPETRO	BE	27-May-2022	763.10	724.95	763.10	724.95	747.00	746.35	731.24	79697	582.77	1373	-	-
SPMLINFRA	EQ	27-May-2022	36.55	37.00	38.35	36.60	38.35	38.35	38.09	106869	40.70	457	78768	73.71
SPTL	EQ	27-May-2022	5.25	5.25	5.50	5.15	5.50	5.50	5.42	1000417	54.25	629	593436	59.32
SREEL	EQ	27-May-2022	163.40	166.70	166.70	162.65	165.40	165.10	164.86	2572	4.24	171	1685	65.51
SREIBNPNCD	NO	27-May-2022	141.00	141.00	141.00	141.00	141.00	141.00	141.00	50	0.07	1	50	100.00
SREIBNPNCD	Y8	27-May-2022	265.50	287.00	287.00	287.00	287.00	287.00	287.00	1	0.00	1	1	100.00
SREINFRA	BE	27-May-2022	4.45	4.65	4.65	4.35	4.50	4.50	4.52	99610	4.50	274	-	-
SRF	EQ	27-May-2022	2270.70	2285.05	2374.85	2285.00	2365.00	2362.00	2354.93	609138	14344.76	36920	194834	31.99
SRHHYPOLTD	EQ	27-May-2022	396.75	407.00	417.00	393.00	410.00	411.05	405.03	12643	51.21	812	7284	57.61
SRPL	EQ	27-May-2022	89.60	93.40	94.00	88.15	94.00	93.85	92.73	314029	291.19	955	204254	65.04
SRTRANSFIN	EQ	27-May-2022	1146.65	1161.50	1161.50	1131.20	1143.35	1142.45	1146.13	454382	5207.80	14567	81617	17.96
SRTRANSFIN	YN	27-May-2022	1438.00	1429.00	1429.00	1429.00	1429.00	1429.00	1429.00	10	0.14	1	10	100.00
SRTRANSFIN	YR	27-May-2022	1058.28	1055.15	1055.15	1055.10	1055.10	1055.10	1055.14	100	1.06	2	100	100.00
SRTRANSFIN	YV	27-May-2022	1020.00	1020.00	1021.00	1012.00	1021.00	1021.00	1017.90	656	6.68	16	538	82.01
SRTRANSFIN	YW	27-May-2022	1075.00	1062.00	1081.00	1014.00	1081.00	1081.00	1045.94	356	3.72	9	208	58.43
SRTRANSFIN	Z3	27-May-2022	1015.00	1015.00	1020.00	1015.00	1020.00	1020.00	1019.10	145	1.48	7	145	100.00
SRTRANSFIN	Z7	27-May-2022	1074.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	25	0.27	1	25	100.00
SRTRANSFIN	ZB	27-May-2022	1285.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	600	7.68	3	600	100.00
SRTRANSFIN	ZF	27-May-2022	1009.96	1010.00	1011.00	1010.00	1010.00	1010.00	1010.33	922	9.32	26	922	100.00
SRTRANSFIN	ZG	27-May-2022	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	20	0.21	3	20	100.00
SRTRANSFIN	ZI	27-May-2022	1030.55	1030.55	1030.55	1030.55	1030.55	1030.55	1030.55	1	0.01	1	1	100.00
SSWL	EQ	27-May-2022	702.25	714.90	733.00	710.40	731.80	728.35	722.47	26057	188.25	3595	12740	48.89
STAR	EQ	27-May-2022	321.70	323.35	330.50	323.00	326.20	327.05	326.63	716572	2340.51	12555	114295	15.95
STARCEMENT	EQ	27-May-2022	89.45	89.45	91.25	88.00	90.70	90.70	89.64	54378	48.74	1606	35470	65.23
STARHEALTH	EQ	27-May-2022	663.00	674.90	674.90	652.00	663.00	663.55	663.12	255000	1690.97	17776	117491	46.07
STARPAPER	EQ	27-May-2022	157.40	160.00	162.95	157.00	160.00	159.30	159.82	71729	114.64	2178	30266	42.19
STARTECK	EQ	27-May-2022	123.20	123.20	129.00	123.00	129.00	128.20	125.12	19474	24.37	148	6360	32.66
STCINDIA	EQ	27-May-2022	92.85	93.85	96.15	92.10	93.05	93.15	93.80	21755	20.41	444	10716	49.26
STEELCAS	EQ	27-May-2022	291.40	287.15	313.85	285.15	312.00	307.15	300.28	9829	29.51	529	7456	75.86
STEELCITY	EQ	27-May-2022	53.35	54.60	55.45	52.50	52.70	52.95	53.33	14910	7.95	268	10710	71.83
STEELXIND	EQ	27-May-2022	145.50	147.10	152.75	144.85	151.00	150.85	151.24	582464	880.92	2841	282723	48.54
STEL	EQ	27-May-2022	127.50	126.20	129.95	126.20	129.80	128.00	128.25	4350	5.58	125	3041	69.91
STERTOOLS	EQ	27-May-2022	169.50	170.60	175.00	167.70	173.90	173.85	172.61	60039	103.63	1050	43601	72.62
STLTECH	EQ	27-May-2022	168.20	170.40	171.50	165.45	166.80	166.45	167.89	398666	669.33	6457	174934	43.88
STOVEKRAFT	EQ	27-May-2022	549.70	560.75	564.90	554.05	560.00	558.85	560.30	29548	165.56	3229	13988	47.34
STYLAMIND	EQ	27-May-2022	805.25	829.00	868.75	812.55	833.45	839.90	833.14	11945	99.52	1395	5940	49.73
SUBCAPCITY	BE	27-May-2022	72.55	72.55	72.55	68.95	72.55	72.55	69.16	694	0.48	19	-	-
SUBEXLTD	EQ	27-May-2022	29.35	30.00	30.60	29.60	29.95	29.95	29.99	1893115	567.81	5921	690021	36.45
SUBROS	EQ	27-May-2022	292.60	294.10	298.80	289.85	292.00	293.85	294.15	9683	28.48	545	4508	46.56
SUDARSCHEM	EQ	27-May-2022	440.65	441.05	453.00	436.50	448.00	447.00	447.51	112655	504.14	6403	37510	33.30
SUMEETINDS	EQ	27-May-2022	8.10	8.45	8.50	7.70	8.10	8.00	8.24	230801	19.02	419	172986	74.95
SUMICHEM	EQ	27-May-2022	433.25	437.40	449.95	432.20	438.25	437.55	440.89	252263	1112.19	12584	99666	39.51
SUMIT	EQ	27-May-2022	10.30	10.30	10.60	10.00	10.30	10.35	10.29	26822	2.76	138	14816	55.24
SUMMITSEC	EQ	27-May-2022	570.40	568.00	578.45	566.00	569.05	569.00	570.71	4033	23.02	470	2247	55.72
SUNCLAYLTD	EQ	27-May-2022	3686.55	3690.00	3819.90	3650.00	3800.00	3805.40	3737.82	3105	116.06	791	2086	67.18
SUNDARAM	EQ	27-May-2022	2.85	2.90	2.95	2.80	2.95	2.95	2.92	283729	8.28	240	210263	74.11
SUNDARMFIN	EQ	27-May-2022	1652.30	1650.00	1678.45	1566.60	1621.30	1613.60	1617.74	232894	3767.63	22556	149871	64.35
SUNDARMHLD	EQ	27-May-2022	67.50	68.15	69.00	67.65	68.00	68.25	68.33	56627	38.69	623	38645	68.24
SUNDRMBRAK	EQ	27-May-2022	338.40	342.55	359.90	333.50	334.10	336.00	346.15	3739	12.94	263	968	25.89
SUNDRMFAST	EQ	27-May-2022	735.50	738.95	747.00	726.05	729.65	729.95	733.64	17529	128.60	2623	4656	26.56
SUNFLAG	EQ	27-May-2022	97.05	97.85	98.40	93.30	94.00	94.45	95.62	302829	289.56	3827	134977	44.57
SUNPHARMA	EQ	27-May-2022	899.95	901.95	912.80	896.00	903.95	903.90	903.38	2374509	21450.79	82241	1239809	52.21
SUNTECK	EQ	27-May-2022	440.60	442.45	453.45	430.60	434.80	436.35	443.05	596166	2641.33	21419	194223	32.58
SUNTV	EQ	27-May-2022	419.95	423.10	426.90	418.00	424.90	424.70	423.83	555322	2353.62	7281	148471	26.74
SUPERHOUSE	EQ	27-May-2022	161.95	163.55	165.15	160.35	164.60	163.65	163.08	7011	11.43	210	4363	62.23
SUPERSPIN	BE	27-May-2022	10.90	11.35	11.35	10.45	10.80	10.75	10.86	21783	2.37	85	-	-
SUPRAJIT	EQ	27-May-2022	332.75	336.30	343.00	333.00	335.70	336.30	337.63	73511	248.20	3814	28997	39.45
SUPREMEENG	BE	27-May-2022	2.55	2.60	2.60	2.45	2.45	2.45	2.47	1417178	34.99	541	-	-
SUPREMEIND	EQ	27-May-2022	1721.50	1730.60	1822.05	1717.05	1799.00	1793.40	1753.93	117191	2055.45	10870	78751	67.20
SUPREMEINF	EQ	27-May-2022	11.55	11.25	11.55	11.00	11.40	11.40	11.23	30745	3.45	93	14001	45.54
SUPRIYA	EQ	27-May-2022	353.25	357.00	359.00	348.25	351.70	350.70	352.94	89790	316.90	3862	29712	33.09
SURANASOL	EQ	27-May-2022	20.45	20.30	22.45	20.30	22.45	22.45	21.91	83065	18.20	728	58826	70.82
SURANAT&P	EQ	27-May-2022	10.70	10.70	11.20	10.70	11.20	11.20	11.19	83981	9.40	220	67874	80.82
SURYALAXMI	EQ	27-May-2022	62.15	63.00	65.90	63.00	63.85	64.20	64.29	10267	6.60	471	4567	44.48
SURYAROSNI	EQ	27-May-2022	390.50	394.95	408.00	390.25	393.00	393.55	396.69	111301	441.52	4314	53860	48.39
SURYODAY	EQ	27-May-2022	102.00	104.95	106.90	100.00	101.00	101.55	102.42	214250	219.44	7545	73828	34.46
SUTLEJTEX	EQ	27-May-2022	63.80	64.70	67.00	62.60	63.05	63.05	64.03	89021	57.00	1153	42894	48.18
SUULD	EQ	27-May-2022	67.70	69.05	71.05	69.00	71.05	71.05	70.71	128259	90.69	673	84790	66.11
SUVEN	EQ	27-May-2022	77.80	78.00	79.00	77.50	78.15	78.40	78.25	98478	77.06	1395	52985	53.80
SUVENPHAR	EQ	27-May-2022	503.70	506.40	524.90	503.75	513.60	515.00	508.06	187335	951.77	6489	121716	64.97
SUVIDHAA	EQ	27-May-2022	7.05	7.00	7.15	6.90	7.10	7.00	7.04	41912	2.95	228	32028	76.42
SUZLON	EQ	27-May-2022	7.85	7.85	7.95	7.55	7.70	7.70	7.67	46294188	3553.03	43299	26866102	58.03
SVLL	SM	27-May-2022	121.00	120.00	124.00	120.00	124.00	123.00	121.33	9000	10.92	4	5000	55.56
SVPGLOB	EQ	27-May-2022	40.75	41.10	41.40	39.75	40.40	40.05	40.27	179408	72.24	1240	115037	64.12
SWANENERGY	EQ	27-May-2022	282.35	285.00	294.75	275.00	287.50	286.30	284.01	109102	309.86	2614	58453	53.58
SWARAJ	SM	27-May-2022	59.95	59.95	60.00	58.50	58.50	58.50	59.24	8000	4.74	4	6000	75.00
SWARAJENG	EQ	27-May-2022	1558.15	1574.80	1593.00	1548.00	1593.00	1576.95	1562.15	5321	83.12	1183	3325	62.49
SWELECTES	EQ	27-May-2022	326.60	342.90	342.90	342.90	342.90	342.90	342.90	3972	13.62	67	3468	87.31
SWSOLAR	EQ	27-May-2022	318.45	321.95	324.90	319.00	321.50	321.35	321.75	117558	378.25	3153	41273	35.11
SYMPHONY	EQ	27-May-2022	1015.30	1035.00	1045.00	1001.20	1011.00	1012.05	1010.93	21667	219.04	2600	8599	39.69
SYNGENE	EQ	27-May-2022	528.45	531.20	539.10	526.75	531.50	531.95	531.26	158984	844.62	9326	67659	42.56
TAINWALCHM	EQ	27-May-2022	73.35	77.50	77.50	72.90	74.00	74.00	74.21	10945	8.12	244	6980	63.77
TAJGVK	EQ	27-May-2022	141.00	141.75	144.30	139.55	140.70	141.45	141.67	129817	183.92	3833	38008	29.28
TAKE	EQ	27-May-2022	23.10	23.40	23.70	22.60	23.20	23.15	23.15	253813	58.75	1433	123645	48.71
TALBROAUTO	EQ	27-May-2022	402.50	422.40	423.85	409.25	418.00	414.50	415.39	20287	84.27	2172	6783	33.44
TANLA	EQ	27-May-2022	1305.95	1321.00	1332.00	1272.75	1275.00	1278.35	1290.74	235001	3033.25	12419	83549	35.55
TANTIACONS	BZ	27-May-2022	12.90	12.40	13.50	12.40	13.50	13.50	13.04	18147	2.37	31	-	-
TARC	EQ	27-May-2022	38.10	38.95	38.95	37.60	38.40	38.50	38.43	378258	145.38	2612	196143	51.85
TARMAT	EQ	27-May-2022	54.40	55.00	56.40	55.00	55.95	55.95	55.81	3317	1.85	85	1520	45.82
TARSONS	EQ	27-May-2022	640.30	659.95	701.25	634.30	683.00	690.10	672.41	244338	1642.95	15678	76394	31.27
TASTYBITE	EQ	27-May-2022	9832.40	9976.00	9976.00	9775.00	9799.90	9823.35	9856.22	513	50.56	272	278	54.19
TATACAPHSG	N2	27-May-2022	1035.00	1035.00	1039.75	1035.00	1035.00	1035.00	1037.92	198	2.06	13	173	87.37
TATACAPHSG	N4	27-May-2022	1035.00	1034.99	1034.99	1023.23	1034.50	1030.17	1028.43	37	0.38	5	35	94.59
TATACAPHSG	N6	27-May-2022	1052.10	1050.01	1051.31	1050.00	1051.31	1051.31	1050.10	140	1.47	4	130	92.86
TATACAPHSG	N8	27-May-2022	1080.00	1100.00	1100.00	1075.00	1075.00	1075.50	1076.60	110	1.18	6	100	90.91
TATACAPHSG	NA	27-May-2022	1100.00	1062.10	1062.10	1062.10	1062.10	1062.10	1062.10	4	0.04	1	4	100.00
TATACAPHSG	NB	27-May-2022	1118.00	1119.90	1119.90	1119.00	1119.00	1119.00	1119.45	4	0.04	2	0	0.00
TATACHEM	EQ	27-May-2022	932.25	939.90	959.90	925.80	934.10	934.25	938.78	1671471	15691.51	29389	726209	43.45
TATACOFFEE	EQ	27-May-2022	194.25	195.60	196.70	194.30	196.00	195.10	195.36	651914	1273.59	6741	186680	28.64
TATACOMM	EQ	27-May-2022	943.55	951.95	990.00	950.80	980.00	979.25	966.52	553467	5349.35	26715	220923	39.92
TATACONSUM	EQ	27-May-2022	722.25	730.00	731.60	722.60	727.00	725.45	726.50	1039408	7551.33	40860	390764	37.59
TATAELXSI	EQ	27-May-2022	8258.25	8470.00	8470.00	8301.20	8360.00	8336.90	8369.21	418901	35058.69	52179	133448	31.86
TATAINVEST	EQ	27-May-2022	1486.15	1493.95	1516.00	1491.00	1501.00	1499.75	1501.30	24071	361.38	3795	12279	51.01
TATAMETALI	EQ	27-May-2022	698.45	701.95	718.00	694.25	708.10	713.30	707.88	34623	245.09	3446	10559	30.50
TATAMOTORS	EQ	27-May-2022	420.65	426.05	433.25	425.20	430.20	429.60	429.01	16867431	72362.93	169490	4383559	25.99
TATAMTRDVR	EQ	27-May-2022	202.25	204.50	209.95	204.00	208.10	207.60	206.91	2652629	5488.46	26410	1048283	39.52
TATAPOWER	EQ	27-May-2022	221.45	225.70	226.80	222.70	224.70	224.65	224.49	16159280	36275.64	104276	2704815	16.74
TATASTEEL	EQ	27-May-2022	1052.00	1062.50	1067.65	1032.00	1043.00	1043.50	1046.56	7477220	78253.24	171055	1350881	18.07
TATASTLLP	EQ	27-May-2022	633.75	650.00	674.40	638.75	666.00	663.15	651.19	46404	302.18	4990	18931	40.80
TATVA	EQ	27-May-2022	2133.05	2150.00	2224.00	2144.90	2200.00	2191.85	2171.22	7736	167.97	2142	4178	54.01
TBZ	EQ	27-May-2022	59.80	61.30	61.30	58.25	60.10	59.85	59.71	253285	151.23	4408	88730	35.03
TCFSL	ND	27-May-2022	1078.88	1079.50	1081.00	1078.91	1081.00	1081.00	1080.38	123	1.33	10	103	83.74
TCFSL	NF	27-May-2022	1187.00	1185.00	1189.00	1180.00	1180.00	1180.00	1184.38	364	4.31	12	364	100.00
TCFSL	NH	27-May-2022	1065.00	1068.00	1068.00	1066.05	1066.05	1066.05	1067.95	190	2.03	3	190	100.00
TCFSL	NJ	27-May-2022	1090.00	1090.00	1090.00	1088.25	1088.25	1088.25	1089.44	78	0.85	3	78	100.00
TCFSL	NL	27-May-2022	1118.00	1116.00	1116.01	1115.00	1115.00	1115.00	1115.41	200	2.23	9	200	100.00
TCFSL	NN	27-May-2022	1187.00	1141.11	1162.00	1141.11	1162.00	1162.00	1155.01	207	2.39	5	150	72.46
TCI	EQ	27-May-2022	748.30	761.70	761.70	728.00	730.00	732.30	743.92	66325	493.41	6346	22793	34.37
TCIEXP	EQ	27-May-2022	1631.70	1646.60	1658.75	1594.00	1619.00	1605.05	1614.44	14206	229.35	1862	7339	51.66
TCNSBRANDS	EQ	27-May-2022	580.60	589.00	595.00	572.95	587.00	579.75	581.33	16426	95.49	2286	7849	47.78
TCPLPACK	EQ	27-May-2022	787.80	814.95	933.70	810.80	907.50	912.05	879.58	300551	2643.59	24863	73787	24.55
TCS	EQ	27-May-2022	3226.95	3253.20	3278.90	3229.20	3266.70	3261.30	3254.66	3103153	100997.03	180755	2076287	66.91
TDPOWERSYS	EQ	27-May-2022	420.65	435.00	439.95	427.00	436.80	436.55	436.60	21061	91.95	2429	11478	54.50
TEAMLEASE	EQ	27-May-2022	3249.65	3252.00	3276.60	3127.15	3180.00	3181.05	3189.23	21822	695.95	3203	16249	74.46
TECH	EQ	27-May-2022	28.17	28.85	29.40	28.25	28.65	28.65	28.64	4818	1.38	94	4199	87.15
TECHIN	EQ	27-May-2022	11.25	11.15	11.80	10.80	11.80	11.80	11.41	40957	4.67	129	29939	73.10
TECHM	EQ	27-May-2022	1078.60	1095.00	1126.20	1092.00	1124.05	1123.25	1113.75	3367600	37506.73	117249	1520127	45.14
TECHNOE	EQ	27-May-2022	269.95	277.00	277.00	265.55	267.70	267.25	271.80	59126	160.70	3276	29610	50.08
TEGA	EQ	27-May-2022	442.95	452.00	452.00	438.25	439.25	440.90	444.18	36393	161.65	2501	17160	47.15
TEJASNET	EQ	27-May-2022	419.05	435.00	435.00	418.85	425.40	424.65	426.80	184289	786.55	5357	72198	39.18
TEMBO	EQ	27-May-2022	154.55	152.50	162.00	148.60	160.25	160.85	158.07	37973	60.02	701	7439	19.59
TERASOFT	EQ	27-May-2022	38.75	38.60	39.65	38.10	38.15	38.65	38.93	11650	4.54	320	7438	63.85
TEXINFRA	EQ	27-May-2022	63.30	63.95	66.00	62.30	64.65	64.95	63.20	173216	109.48	1527	145718	84.13
TEXMOPIPES	EQ	27-May-2022	65.55	63.00	64.00	57.80	60.60	60.25	60.52	418320	253.18	7996	240233	57.43
TEXRAIL	EQ	27-May-2022	41.60	41.95	42.70	41.75	42.00	42.25	42.24	767852	324.35	4006	240802	31.36
TFCILTD	EQ	27-May-2022	54.05	54.90	54.95	53.20	53.90	53.85	54.12	63086	34.14	820	36115	57.25
TFL	EQ	27-May-2022	8.30	8.70	8.70	7.95	8.35	8.35	8.24	2340	0.19	41	1723	73.63
TGBHOTELS	BE	27-May-2022	9.05	9.40	9.40	9.00	9.15	9.15	9.08	1677	0.15	19	-	-
THANGAMAYL	EQ	27-May-2022	999.75	1000.00	1030.00	986.00	1006.00	1016.15	1022.16	4968	50.78	570	2848	57.33
THEINVEST	EQ	27-May-2022	90.60	92.85	92.85	90.00	91.85	91.45	91.32	2841	2.59	105	2289	80.57
THEJO	SM	27-May-2022	915.00	973.00	973.00	950.00	950.00	950.00	957.67	450	4.31	3	450	100.00
THEMISMED	EQ	27-May-2022	793.50	790.30	810.00	790.30	810.00	800.45	801.68	410	3.29	84	271	66.10
THERMAX	EQ	27-May-2022	1969.70	1984.00	2009.90	1960.70	1999.00	1999.45	1993.85	37006	737.84	5914	18148	49.04
THOMASCOOK	EQ	27-May-2022	57.85	58.05	60.00	58.05	58.70	58.65	58.87	639351	376.41	4331	263057	41.14
THOMASCOTT	BE	27-May-2022	50.10	50.10	50.15	48.00	48.00	49.05	49.52	702	0.35	5	-	-
THYROCARE	EQ	27-May-2022	690.30	680.00	699.00	671.25	687.00	688.70	682.19	92180	628.85	7716	10967	11.90
TI	EQ	27-May-2022	67.35	70.00	70.45	65.50	67.05	67.00	67.65	127517	86.27	1010	79871	62.64
TIDEWATER	EQ	27-May-2022	1037.30	1047.95	1075.00	1037.00	1071.50	1063.00	1056.27	11335	119.73	2299	5678	50.09
TIIL	EQ	27-May-2022	876.55	893.95	928.80	883.55	920.00	912.60	907.83	17267	156.75	1362	9999	57.91
TIINDIA	EQ	27-May-2022	1593.10	1596.00	1659.75	1578.60	1583.20	1590.70	1631.05	82309	1342.50	18039	31465	38.23
TIJARIA	EQ	27-May-2022	6.30	6.10	6.40	6.00	6.00	6.05	6.03	40663	2.45	72	34686	85.30
TIL	EQ	27-May-2022	103.90	105.30	108.00	102.85	108.00	106.10	105.10	4126	4.34	197	2718	65.87
TIMESGTY	EQ	27-May-2022	47.95	47.25	49.45	47.25	47.75	47.95	48.28	944	0.46	38	651	68.96
TIMETECHNO	EQ	27-May-2022	93.25	93.95	95.80	92.30	94.10	94.30	94.30	1786722	1684.81	10853	347979	19.48
TIMKEN	EQ	27-May-2022	1952.30	1962.60	1974.15	1937.70	1970.00	1964.15	1957.73	10542	206.38	2482	4953	46.98
TINPLATE	EQ	27-May-2022	319.25	323.75	330.20	318.55	324.50	323.70	324.42	314378	1019.91	11718	63953	20.34
TIPSINDLTD	BE	27-May-2022	1532.50	1539.00	1580.00	1505.00	1525.00	1533.70	1537.04	5363	82.43	328	-	-
TIRUMALCHM	EQ	27-May-2022	236.15	239.40	246.25	236.90	238.50	238.45	240.94	497012	1197.50	7999	161442	32.48
TIRUPATI	SM	27-May-2022	50.20	48.10	51.60	48.10	51.60	51.60	49.85	6000	2.99	2	6000	100.00
TIRUPATIFL	EQ	27-May-2022	10.45	10.80	10.80	10.05	10.45	10.30	10.33	29015	3.00	129	20107	69.30
TITAN	EQ	27-May-2022	2141.95	2155.00	2159.95	2123.40	2150.00	2149.20	2139.68	865917	18527.88	62516	423355	48.89
TMRVL	EQ	27-May-2022	13.65	13.65	14.05	13.25	13.50	13.55	13.66	23998	3.28	164	17350	72.30
TNIDETF	EQ	27-May-2022	53.46	54.98	55.24	53.80	54.61	54.64	54.71	2298	1.26	115	1584	68.93
TNPETRO	EQ	27-May-2022	95.45	96.25	96.35	91.55	92.45	91.85	93.31	416714	388.83	6026	166051	39.85
TNPL	EQ	27-May-2022	174.80	176.05	179.00	170.55	172.95	172.20	175.44	253387	444.54	4821	85875	33.89
TNTELE	BE	27-May-2022	8.30	8.15	8.70	8.05	8.55	8.55	8.27	9472	0.78	66	-	-
TOKYOPLAST	EQ	27-May-2022	82.00	83.70	88.00	83.05	88.00	85.05	84.40	3569	3.01	66	2787	78.09
TORNTPHARM	EQ	27-May-2022	2900.95	2915.00	2950.00	2877.35	2920.00	2936.95	2917.76	386532	11278.06	31193	74502	19.27
TORNTPOWER	EQ	27-May-2022	440.95	441.75	443.85	431.75	434.65	433.10	435.33	330812	1440.13	13494	93917	28.39
TOTAL	EQ	27-May-2022	58.15	59.00	60.25	55.60	56.80	56.65	57.63	15566	8.97	222	9739	62.57
TOUCHWOOD	EQ	27-May-2022	81.15	83.35	83.40	78.30	81.10	79.00	79.90	581	0.46	41	417	71.77
TPLPLASTEH	EQ	27-May-2022	126.05	134.40	134.50	129.50	129.50	130.00	131.41	3966	5.21	200	2629	66.29
TREEHOUSE	EQ	27-May-2022	8.55	8.65	9.20	8.55	9.20	9.10	8.88	37525	3.33	146	20346	54.22
TREJHARA	EQ	27-May-2022	56.25	56.00	58.40	55.60	56.75	56.55	56.38	23381	13.18	366	15215	65.07
TRENT	EQ	27-May-2022	1048.95	1053.00	1074.90	1045.50	1069.00	1068.45	1063.93	293538	3123.05	13371	100781	34.33
TRF	EQ	27-May-2022	141.20	137.90	145.05	136.55	139.90	138.35	138.91	24858	34.53	302	18005	72.43
TRIDENT	EQ	27-May-2022	44.65	45.40	46.20	44.75	46.00	45.80	45.56	3161479	1440.29	29874	1895541	59.96
TRIGYN	EQ	27-May-2022	100.00	101.80	105.90	101.45	103.60	103.85	103.04	77107	79.45	2215	38273	49.64
TRIL	EQ	27-May-2022	28.60	28.85	29.80	28.70	28.85	28.90	29.11	84856	24.70	826	43697	51.50
TRITURBINE	EQ	27-May-2022	185.40	184.70	185.70	171.85	174.00	175.65	179.18	374370	670.81	7608	140328	37.48
TRIVENI	EQ	27-May-2022	270.85	274.95	279.80	268.50	273.65	273.80	274.04	605180	1658.41	11203	213001	35.20
TTKHLTCARE	EQ	27-May-2022	745.55	745.00	753.85	730.00	732.00	733.40	740.23	4001	29.62	503	2116	52.89
TTKPRESTIG	EQ	27-May-2022	806.45	815.00	832.95	812.00	826.00	827.30	824.79	36943	304.70	3907	20797	56.29
TTL	EQ	27-May-2022	87.55	89.40	91.15	88.05	89.10	89.10	89.71	15602	14.00	706	5377	34.46
TTML	EQ	27-May-2022	117.25	119.60	123.10	114.70	123.10	123.10	119.75	3903205	4673.91	31503	1469686	37.65
TV18BRDCST	EQ	27-May-2022	38.50	38.90	39.85	38.50	39.25	39.35	39.15	8767598	3432.85	19738	2676595	30.53
TVSELECT	EQ	27-May-2022	201.00	203.70	207.85	203.00	206.45	206.20	205.62	37270	76.64	1237	19962	53.56
TVSMOTOR	EQ	27-May-2022	708.30	717.40	729.90	709.05	725.00	723.70	719.52	1809438	13019.30	32013	623776	34.47
TVSSRICHAK	EQ	27-May-2022	1617.45	1601.00	1670.00	1600.25	1625.00	1629.05	1636.57	2279	37.30	628	1127	49.45
TVTODAY	EQ	27-May-2022	261.30	263.00	266.00	258.00	261.40	263.45	262.44	48071	126.16	2494	20889	43.45
TWL	EQ	27-May-2022	102.55	103.20	104.00	101.20	101.95	102.15	102.71	324538	333.33	3862	133709	41.20
UBL	EQ	27-May-2022	1475.30	1465.00	1492.95	1460.55	1476.90	1477.35	1473.52	220427	3248.05	7320	116837	53.00
UCALFUEL	EQ	27-May-2022	110.95	112.55	116.50	111.20	115.20	115.35	114.09	29932	34.15	1241	14350	47.94
UCL	SM	27-May-2022	67.50	67.50	67.50	67.50	67.50	67.50	67.50	2000	1.35	1	2000	100.00
UCOBANK	EQ	27-May-2022	11.25	11.35	11.50	11.30	11.45	11.40	11.39	2090869	238.18	21148	730602	34.94
UDAICEMENT	EQ	27-May-2022	30.00	30.00	31.00	29.65	30.00	29.95	30.20	140769	42.52	1373	81604	57.97
UFLEX	EQ	27-May-2022	560.55	565.20	607.00	561.00	598.00	596.30	586.49	273384	1603.38	11497	116337	42.55
UFO	EQ	27-May-2022	98.65	97.05	99.25	96.20	97.00	97.05	97.40	134075	130.59	2704	70380	52.49
UGARSUGAR	EQ	27-May-2022	51.10	52.00	52.65	48.70	50.50	49.65	50.64	649694	329.00	3652	325204	50.05
UGROCAP	EQ	27-May-2022	152.35	155.00	155.85	149.65	153.70	152.50	152.02	45142	68.63	552	33445	74.09
UGROCAP	N1	27-May-2022	1000.00	1012.45	1012.45	1012.45	1012.45	1012.45	1012.45	18	0.18	2	9	50.00
UGROCAP	N2	27-May-2022	970.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
UGROCAP	N4	27-May-2022	1009.90	1009.90	1009.90	1004.00	1004.00	1004.00	1004.98	125	1.26	8	125	100.00
UJAAS	BE	27-May-2022	3.85	4.00	4.00	3.70	3.85	3.80	3.78	306422	11.60	853	-	-
UJJIVAN	EQ	27-May-2022	131.70	133.50	142.00	133.05	140.00	140.60	139.87	1396311	1953.06	19050	375620	26.90
UJJIVANSFB	EQ	27-May-2022	16.05	16.20	16.50	16.20	16.40	16.30	16.36	550842	90.09	2091	291309	52.88
ULTRACEMCO	EQ	27-May-2022	5874.25	5905.00	5976.50	5886.05	5955.00	5948.00	5924.19	290626	17217.22	25772	159281	54.81
UMAEXPORTS	EQ	27-May-2022	54.60	55.00	55.85	53.90	55.00	54.50	55.01	487442	268.16	5013	48207	9.89
UMANGDAIRY	EQ	27-May-2022	60.10	60.95	61.45	59.75	61.20	61.10	60.77	3047	1.85	87	1606	52.71
UNICHEMLAB	EQ	27-May-2022	232.85	234.05	239.75	230.00	237.80	235.75	235.17	12960	30.48	616	6733	51.95
UNIDT	EQ	27-May-2022	439.30	441.50	454.90	430.00	452.00	447.05	446.71	25386	113.40	1885	5952	23.45
UNIENTER	EQ	27-May-2022	126.60	125.55	128.15	125.05	125.10	125.65	126.27	2405	3.04	58	1854	77.09
UNIINFO	BE	27-May-2022	25.50	24.25	24.30	24.25	24.25	24.25	24.25	1053	0.26	10	-	-
UNIONBANK	EQ	27-May-2022	35.60	35.80	36.40	35.40	35.95	35.85	36.00	8000926	2880.40	15897	3197792	39.97
UNITECH	BZ	27-May-2022	1.85	1.80	1.90	1.80	1.90	1.90	1.86	1619373	30.11	995	-	-
UNITEDPOLY	EQ	27-May-2022	33.90	35.55	35.55	32.40	32.70	33.10	33.65	19245	6.48	119	10490	54.51
UNITEDTEA	EQ	27-May-2022	342.15	350.45	350.50	308.55	330.30	335.65	330.75	2434	8.05	173	1441	59.20
UNIVASTU	EQ	27-May-2022	73.10	73.80	75.00	72.10	73.10	73.60	73.43	15505	11.39	335	8218	53.00
UNIVCABLES	EQ	27-May-2022	142.55	146.00	146.00	142.80	145.00	144.70	144.12	6586	9.49	237	4752	72.15
UNIVPHOTO	EQ	27-May-2022	463.35	474.80	556.00	450.15	556.00	556.00	546.39	16558	90.47	479	13662	82.51
UPL	EQ	27-May-2022	747.45	754.00	762.70	746.65	755.10	756.60	755.86	1529970	11564.43	41056	485214	31.71
URAVI	SM	27-May-2022	127.50	124.25	135.00	124.25	131.00	131.00	128.86	45600	58.76	12	34800	76.32
URJA	EQ	27-May-2022	12.30	12.25	13.20	12.20	13.00	13.00	12.91	2856529	368.74	7639	1189459	41.64
USHAMART	EQ	27-May-2022	118.90	120.40	120.90	115.05	117.50	116.45	117.52	531851	625.03	8369	370800	69.72
UTIAMC	EQ	27-May-2022	669.05	673.40	691.75	670.80	678.10	681.05	682.28	69283	472.71	3724	30300	43.73
UTIBANKETF	EQ	27-May-2022	35.23	34.85	35.85	34.85	35.63	35.68	35.72	8407	3.00	87	8372	99.58
UTINEXT50	EQ	27-May-2022	39.61	39.85	39.90	39.30	39.85	39.84	39.77	146818	58.38	154	146447	99.75
UTINIFTETF	EQ	27-May-2022	1711.09	1787.84	1832.96	1676.90	1720.65	1721.61	1729.97	2368	40.97	105	893	37.71
UTISENSETF	EQ	27-May-2022	570.13	565.00	579.98	565.00	577.99	576.63	576.17	718	4.14	101	510	71.03
UTISXN50	EQ	27-May-2022	46.34	47.00	47.35	46.20	46.48	46.72	46.69	174	0.08	29	63	36.21
UTTAMSTL	BE	27-May-2022	3.55	3.55	3.55	3.40	3.45	3.50	3.43	602907	20.69	866	-	-
UTTAMSUGAR	EQ	27-May-2022	270.70	290.00	293.00	277.10	281.00	282.25	284.84	422880	1204.54	10190	129471	30.62
V2RETAIL	EQ	27-May-2022	123.95	125.05	126.45	124.55	126.00	124.80	125.20	3205	4.01	132	1979	61.75
VADILALIND	EQ	27-May-2022	1640.25	1679.00	1800.00	1675.00	1795.00	1787.80	1756.80	46850	823.06	5345	17798	37.99
VAIBHAVGBL	EQ	27-May-2022	332.00	337.00	340.00	332.60	333.80	334.80	335.17	222624	746.17	11426	120482	54.12
VAISHALI	BE	27-May-2022	77.45	75.10	79.55	75.10	78.85	78.85	78.43	12611	9.89	156	-	-
VAKRANGEE	EQ	27-May-2022	27.90	28.25	29.35	27.65	27.90	28.00	28.22	3795879	1071.23	10981	1473796	38.83
VALIANTORG	EQ	27-May-2022	690.10	693.90	711.25	669.90	682.95	680.40	687.20	48183	331.11	4970	23778	49.35
VARDHACRLC	EQ	27-May-2022	50.30	52.20	52.45	51.00	52.30	52.15	52.03	30233	15.73	436	23307	77.09
VARDMNPOLY	EQ	27-May-2022	23.35	23.10	24.30	23.00	24.20	23.80	23.96	25392	6.08	122	20183	79.49
VARROC	EQ	27-May-2022	357.65	364.80	367.30	357.40	360.95	360.10	361.66	131161	474.35	7549	52027	39.67
VASCONEQ	EQ	27-May-2022	23.00	23.40	23.40	22.90	22.90	23.05	23.18	325745	75.50	1077	237293	72.85
VASWANI	EQ	27-May-2022	18.00	18.00	18.40	16.65	17.10	17.30	17.30	64888	11.23	446	34249	52.78
VBL	EQ	27-May-2022	1070.70	1085.00	1117.00	1078.80	1094.70	1089.60	1092.11	669602	7312.80	23646	355189	53.04
VCL	BE	27-May-2022	31.35	29.80	29.80	29.80	29.80	29.80	29.80	53432	15.92	753	-	-
VEDL	EQ	27-May-2022	313.05	316.00	319.05	303.45	307.35	307.85	309.48	11035458	34152.65	75616	1762506	15.97
VENKEYS	EQ	27-May-2022	1907.60	1916.00	1948.85	1916.00	1927.00	1926.55	1930.17	16433	317.18	3380	6394	38.91
VENUSPIPES	BE	27-May-2022	338.30	331.55	335.00	321.40	333.00	332.65	329.55	169418	558.32	3408	-	-
VENUSREM	EQ	27-May-2022	218.75	224.45	230.00	216.20	220.00	221.95	222.14	90897	201.92	1574	74535	82.00
VERANDA	EQ	27-May-2022	192.35	195.00	200.90	186.95	199.00	197.65	193.91	177280	343.76	3092	91653	51.70
VERTOZ	EQ	27-May-2022	81.20	82.00	83.15	80.80	81.10	81.35	82.20	8072	6.63	261	4707	58.31
VESUVIUS	EQ	27-May-2022	999.80	1007.00	1012.80	1002.05	1002.25	1007.35	1009.41	3318	33.49	193	2944	88.73
VETO	EQ	27-May-2022	90.20	91.55	96.60	90.25	94.20	94.25	94.81	71246	67.55	978	40807	57.28
VGUARD	EQ	27-May-2022	230.15	232.80	234.00	226.10	226.50	230.45	229.49	278496	639.13	7832	104533	37.53
VHL	EQ	27-May-2022	2672.40	2739.15	2795.55	2674.60	2772.00	2781.95	2766.44	532	14.72	193	360	67.67
VICEROY	BZ	27-May-2022	3.45	3.50	3.50	3.30	3.40	3.40	3.33	26184	0.87	41	-	-
VIDHIING	EQ	27-May-2022	389.30	394.95	397.00	382.00	387.25	386.80	391.11	16792	65.68	1146	6194	36.89
VIJAYA	EQ	27-May-2022	395.45	400.30	405.50	376.20	379.00	379.45	385.81	102736	396.37	7601	45801	44.58
VIJIFIN	EQ	27-May-2022	3.00	3.05	3.10	2.90	3.05	3.00	3.00	157526	4.72	364	66621	42.29
VIKASECO	EQ	27-May-2022	3.60	3.65	3.75	3.50	3.75	3.75	3.68	11239776	413.65	4207	4540818	40.40
VIKASLIFE	EQ	27-May-2022	4.55	4.55	4.75	4.50	4.65	4.65	4.64	6378800	295.83	3623	2856850	44.79
VIKASPROP	EQ	27-May-2022	1.65	1.65	1.70	1.60	1.65	1.65	1.65	2324337	38.31	1020	1660296	71.43
VIKASWSP	BZ	27-May-2022	2.75	2.80	2.85	2.65	2.65	2.65	2.69	535083	14.37	386	-	-
VIMTALABS	EQ	27-May-2022	316.20	322.00	324.65	312.15	317.90	315.40	319.58	10247	32.75	670	4775	46.60
VINATIORGA	EQ	27-May-2022	2041.05	2029.00	2061.45	1987.00	1987.00	1993.60	2009.50	35910	721.61	5008	15854	44.15
VINDHYATEL	EQ	27-May-2022	902.60	911.55	934.90	904.00	929.50	927.75	922.90	3758	34.68	588	1721	45.80
VINEETLAB	EQ	27-May-2022	53.15	53.25	55.00	51.90	54.35	53.45	53.42	13988	7.47	251	7617	54.45
VINYLINDIA	EQ	27-May-2022	271.30	273.40	273.90	261.90	265.30	264.80	267.19	65636	175.37	2491	29049	44.26
VIPCLOTHNG	BE	27-May-2022	23.15	23.70	24.00	22.50	23.60	23.80	23.34	64918	15.15	186	-	-
VIPIND	EQ	27-May-2022	560.70	567.95	567.95	534.10	558.80	559.45	552.56	532662	2943.25	20858	90404	16.97
VIPULLTD	BE	27-May-2022	19.05	19.05	19.80	18.55	19.65	19.65	19.09	2305	0.44	29	-	-
VISAKAIND	EQ	27-May-2022	515.50	515.75	519.95	502.00	506.60	507.85	510.51	14250	72.75	1171	6366	44.67
VISASTEEL	BE	27-May-2022	16.15	15.60	16.95	15.60	16.35	16.45	16.18	13646	2.21	128	-	-
VISESHINFO	EQ	27-May-2022	0.80	0.80	0.85	0.80	0.85	0.85	0.82	11543238	94.52	9131	10538009	91.29
VISHAL	EQ	27-May-2022	29.35	30.40	30.90	29.80	30.50	30.40	30.43	69084	21.02	558	35790	51.81
VISHNU	BE	27-May-2022	1353.05	1380.00	1380.00	1335.05	1345.00	1344.70	1350.03	5924	79.98	316	-	-
VISHWARAJ	EQ	27-May-2022	17.55	17.90	18.00	17.50	17.90	17.85	17.79	547660	97.41	2235	312813	57.12
VIVIDHA	EQ	27-May-2022	1.50	1.50	1.55	1.50	1.55	1.55	1.52	727174	11.08	1350	506214	69.61
VIVIMEDLAB	EQ	27-May-2022	12.90	13.10	13.40	12.80	13.00	13.00	13.04	107531	14.02	635	67028	62.33
VLSFINANCE	EQ	27-May-2022	150.50	149.10	156.75	149.00	152.25	153.50	153.25	19683	30.16	1208	8353	42.44
VMART	EQ	27-May-2022	3279.60	3360.00	3433.45	3291.45	3325.00	3337.10	3351.95	12251	410.65	2779	5523	45.08
VOLTAMP	EQ	27-May-2022	2027.55	2029.00	2199.00	2029.00	2115.00	2130.60	2138.57	76398	1633.82	9883	19540	25.58
VOLTAS	EQ	27-May-2022	995.85	1002.00	1025.00	993.65	1011.00	1008.45	1003.22	2936842	29463.03	32080	2121197	72.23
VRLLOG	EQ	27-May-2022	599.65	605.05	620.00	590.05	593.80	606.30	603.70	755864	4563.12	34358	154665	20.46
VSCL	SM	27-May-2022	22.50	23.60	23.60	23.60	23.60	23.60	23.60	3000	0.71	1	3000	100.00
VSSL	EQ	27-May-2022	223.15	226.00	227.60	218.05	224.80	222.20	222.32	20272	45.07	1017	10335	50.98
VSTIND	EQ	27-May-2022	3242.80	3254.00	3260.40	3197.85	3205.10	3201.55	3219.71	4942	159.12	877	3251	65.78
VSTTILLERS	EQ	27-May-2022	2482.70	2485.05	2525.20	2485.05	2501.05	2510.35	2506.87	1388	34.80	523	676	48.70
VTL	EQ	27-May-2022	283.05	295.00	304.70	280.30	282.80	284.75	294.43	1269677	3738.35	24866	434765	34.24
WABAG	EQ	27-May-2022	230.90	235.00	237.05	232.25	234.95	235.10	234.54	116684	273.67	5827	60728	52.04
WALCHANNAG	BE	27-May-2022	49.35	49.90	50.90	48.60	49.95	49.70	49.90	80758	40.30	251	-	-
WANBURY	BE	27-May-2022	68.40	68.40	70.00	67.55	67.55	67.55	68.64	14201	9.75	28	-	-
WATERBASE	EQ	27-May-2022	77.30	78.10	84.30	78.10	81.05	81.65	82.47	201674	166.32	3591	59812	29.66
WEALTH	BE	27-May-2022	245.00	240.00	240.00	240.00	240.00	240.00	240.00	1	0.00	1	-	-
WEBELSOLAR	BE	27-May-2022	91.40	91.25	93.60	90.10	91.05	91.35	92.16	24667	22.73	545	-	-
WEIZMANIND	EQ	27-May-2022	50.65	51.50	51.50	48.30	48.65	49.40	50.07	24598	12.32	292	2100	8.54
WELCORP	EQ	27-May-2022	200.65	206.00	212.00	200.65	205.40	206.25	206.22	1720452	3547.92	16619	587123	34.13
WELENT	EQ	27-May-2022	89.80	90.10	93.50	89.10	92.00	91.70	91.79	780808	716.70	2677	649221	83.15
WELINV	EQ	27-May-2022	267.80	274.20	274.20	266.10	274.00	271.85	272.19	134	0.36	22	91	67.91
WELSPUNIND	EQ	27-May-2022	66.85	67.80	68.20	64.90	65.70	65.55	67.16	2741158	1840.83	10129	1857027	67.75
WENDT	EQ	27-May-2022	6155.55	6125.00	6180.00	6050.00	6050.00	6090.60	6112.48	455	27.81	190	319	70.11
WESTLIFE	EQ	27-May-2022	458.05	464.90	465.00	445.55	451.55	451.30	456.56	20876	95.31	2311	9887	47.36
WFL	EQ	27-May-2022	167.95	168.00	174.75	160.55	169.90	169.85	169.77	302	0.51	32	165	54.64
WHEELS	EQ	27-May-2022	590.95	590.95	606.00	590.45	596.00	595.20	596.83	5996	35.79	665	2789	46.51
WHIRLPOOL	EQ	27-May-2022	1504.15	1515.00	1628.80	1500.05	1620.00	1622.40	1596.65	471615	7530.03	26478	76036	16.12
WILLAMAGOR	EQ	27-May-2022	20.95	20.95	21.55	20.65	21.15	21.10	21.13	1167	0.25	29	1002	85.86
WINDLAS	EQ	27-May-2022	223.00	223.05	225.15	222.10	223.50	223.60	223.62	141388	316.17	1140	131322	92.88
WINDMACHIN	EQ	27-May-2022	34.35	34.35	36.15	34.35	35.00	35.10	35.46	46078	16.34	412	26120	56.69
WINPRO	EQ	27-May-2022	4.85	4.90	5.05	4.80	4.80	4.85	4.89	376243	18.40	487	251596	66.87
WIPL	BE	27-May-2022	50.75	50.80	53.00	49.00	52.90	52.90	50.07	903	0.45	12	-	-
WIPRO	EQ	27-May-2022	453.35	460.00	467.95	456.25	467.60	466.95	462.88	5707236	26417.78	103129	1328410	23.28
WOCKPHARMA	EQ	27-May-2022	262.85	264.20	272.70	264.20	268.00	267.80	269.02	718919	1934.04	12979	153832	21.40
WONDERLA	EQ	27-May-2022	206.90	212.70	223.70	209.00	215.45	214.20	216.85	378474	820.71	15656	111715	29.52
WORTH	EQ	27-May-2022	98.25	99.70	104.90	99.70	103.00	102.55	102.90	15279	15.72	197	11726	76.75
WSTCSTPAPR	EQ	27-May-2022	336.65	367.00	367.00	331.30	335.00	336.45	346.23	1051288	3639.83	31133	257447	24.49
XCHANGING	EQ	27-May-2022	66.05	67.50	68.25	66.65	67.20	67.85	67.59	103352	69.86	2501	49886	48.27
XELPMOC	EQ	27-May-2022	198.40	198.00	216.25	198.00	215.10	212.75	206.87	19688	40.73	1561	10815	54.93
XPROINDIA	BE	27-May-2022	1019.05	1019.05	1044.90	1014.00	1025.00	1023.95	1028.94	4657	47.92	390	-	-
YAARI	EQ	27-May-2022	35.60	36.95	37.20	35.65	36.00	35.85	36.21	104240	37.75	580	61528	59.03
YESBANK	EQ	27-May-2022	13.25	13.50	13.55	13.25	13.35	13.40	13.36	45731067	6109.01	51054	14648421	32.03
YUKEN	EQ	27-May-2022	459.80	460.00	469.45	455.00	460.00	458.10	459.11	1629	7.48	189	1253	76.92
ZEEL	EQ	27-May-2022	229.80	229.05	238.95	227.55	237.45	237.40	235.89	11730633	27671.68	59862	2472445	21.08
ZEELEARN	EQ	27-May-2022	6.70	6.85	7.00	6.80	7.00	7.00	6.94	799933	55.55	1121	485559	60.70
ZEEMEDIA	EQ	27-May-2022	15.30	15.30	15.95	15.25	15.55	15.70	15.57	2386850	371.56	3138	1603234	67.17
ZENITHEXPO	BE	27-May-2022	79.45	75.60	82.50	75.50	80.00	80.00	77.75	182	0.14	15	-	-
ZENITHSTL	EQ	27-May-2022	7.60	7.95	7.95	7.95	7.95	7.95	7.95	34731	2.76	40	34731	100.00
ZENSARTECH	EQ	27-May-2022	282.55	284.00	294.95	283.45	293.00	293.05	289.52	907095	2626.20	14786	253640	27.96
ZENTEC	EQ	27-May-2022	159.90	165.80	167.85	165.05	167.85	167.85	167.07	157713	263.49	2413	79280	50.27
ZFCVINDIA	EQ	27-May-2022	8090.85	8090.00	8198.90	7937.80	7960.00	8043.30	8114.62	13403	1087.60	2412	9995	74.57
ZODIAC	BE	27-May-2022	91.70	94.00	96.25	87.15	96.25	96.25	91.95	20324	18.69	288	-	-
ZODIACLOTH	EQ	27-May-2022	93.90	93.90	96.70	93.90	95.65	95.05	95.64	8174	7.82	258	4939	60.42
ZOMATO	EQ	27-May-2022	60.45	63.00	63.00	61.50	61.95	62.05	62.08	32064280	19904.90	85919	8462469	26.39
ZOTA	EQ	27-May-2022	266.75	274.00	278.40	267.00	267.00	269.75	270.91	8728	23.65	242	5925	67.88
ZUARI	EQ	27-May-2022	147.35	149.15	154.60	145.95	149.35	147.55	150.60	163926	246.88	5610	39751	24.25
ZUARIGLOB	EQ	27-May-2022	147.15	150.65	152.30	147.55	150.00	149.40	149.71	31523	47.19	1944	13307	42.21
ZYDUSLIFE	EQ	27-May-2022	373.40	375.00	376.55	371.30	373.40	373.90	374.02	2252457	8424.67	35061	1041709	46.25
ZYDUSWELL	EQ	27-May-2022	1519.85	1532.15	1541.05	1519.55	1528.00	1526.50	1528.49	83581	1277.53	6272	68786	82.30