nse-sec-bhavdata-full-2020-05-28.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	28-May-2020	25.60	25.95	26.65	25.65	25.95	26.10	26.06	22319	5.82	283	13554	60.73
21STCENMGM	EQ	28-May-2020	10.90	10.90	11.10	10.70	10.70	10.70	10.91	121	0.01	11	120	99.17
3IINFOTECH	EQ	28-May-2020	1.60	1.60	1.65	1.55	1.60	1.55	1.59	3314473	52.79	775	1997238	60.26
3MINDIA	EQ	28-May-2020	17896.95	17980.90	18293.55	17840.75	17999.95	18014.35	18094.32	2685	485.83	1129	1608	59.89
509GS2022	GS	28-May-2020	106.89	106.89	106.89	105.90	105.90	105.90	106.54	8	0.01	4	8	100.00
5PAISA	EQ	28-May-2020	154.35	156.45	157.00	150.70	154.60	154.85	154.39	5704	8.81	146	3660	64.17
617GS2021	GS	28-May-2020	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
63MOONS	EQ	28-May-2020	52.20	51.55	52.70	51.20	52.50	52.20	52.04	19252	10.02	474	10945	56.85
716GS2050	GS	28-May-2020	106.15	106.15	106.15	105.50	105.50	105.50	105.83	200	0.21	2	200	100.00
719GS2060	GS	28-May-2020	108.69	108.70	108.99	108.70	108.99	108.99	108.74	59	0.06	2	59	100.00
737GS2023	GS	28-May-2020	102.20	102.20	102.20	102.20	102.20	102.20	102.20	100	0.10	1	100	100.00
75GS2034	GS	28-May-2020	114.00	117.00	117.00	117.00	117.00	117.00	117.00	35	0.04	3	35	100.00
769GS2043	GS	28-May-2020	121.15	115.13	115.13	115.13	115.13	115.13	115.13	10	0.01	1	10	100.00
772GS2049	GS	28-May-2020	116.55	120.00	120.00	120.00	120.00	120.00	120.00	4	0.00	3	2	50.00
808GS2022	GS	28-May-2020	71.00	67.48	67.48	67.48	67.48	67.48	67.48	1	0.00	1	1	100.00
824GS2027	GS	28-May-2020	103.50	105.57	105.57	105.57	105.57	105.57	105.57	200	0.21	2	200	100.00
A2ZINFRA	EQ	28-May-2020	3.70	3.70	3.85	3.70	3.85	3.85	3.81	194139	7.39	166	161414	83.14
AAKASH	SM	28-May-2020	16.30	15.50	15.50	15.50	15.50	15.50	15.50	3000	0.47	1	3000	100.00
AARON	SM	28-May-2020	40.20	40.40	40.40	40.40	40.40	40.40	40.40	3300	1.33	1	3300	100.00
AARTIDRUGS	EQ	28-May-2020	879.70	879.95	951.00	871.00	945.00	936.85	915.40	335532	3071.47	13771	106173	31.64
AARTIIND	EQ	28-May-2020	986.50	992.40	1007.80	978.00	981.05	983.50	989.95	286139	2832.63	16149	142204	49.70
AARVEEDEN	EQ	28-May-2020	8.15	8.15	8.70	7.95	8.70	8.50	8.48	10325	0.88	128	6721	65.09
AAVAS	EQ	28-May-2020	994.75	993.75	1022.35	990.05	1007.00	1011.05	1011.66	8157	82.52	1107	3240	39.72
ABAN	EQ	28-May-2020	17.85	17.05	18.35	17.05	17.90	17.90	17.75	25066	4.45	329	15848	63.23
ABB	EQ	28-May-2020	736.65	741.95	772.00	737.25	740.00	739.85	748.20	268525	2009.10	13487	149225	55.57
ABBOTINDIA	EQ	28-May-2020	16631.20	16710.00	16775.00	16550.00	16689.95	16594.20	16679.83	6476	1080.19	2618	3026	46.73
ABCAPITAL	EQ	28-May-2020	44.30	44.70	45.55	44.00	44.25	44.30	44.75	2153600	963.65	7886	636704	29.56
ABFRL	EQ	28-May-2020	108.05	106.00	119.50	101.55	119.00	118.30	111.99	7084073	7933.53	58029	2106746	29.74
ABSLBANETF	EQ	28-May-2020	171.17	178.00	180.00	172.04	178.40	178.39	177.44	1053	1.87	33	947	89.93
ABSLNN50ET	EQ	28-May-2020	241.71	239.00	253.86	238.00	248.00	244.32	240.54	179	0.43	33	132	73.74
ABSLRIF6RG	MF	28-May-2020	5.59	5.10	5.43	5.10	5.43	5.43	5.30	2590	0.14	2	2590	100.00
ACC	EQ	28-May-2020	1259.55	1263.40	1278.55	1256.00	1271.05	1272.20	1268.23	1132216	14359.06	38594	173706	15.34
ACCELYA	EQ	28-May-2020	922.95	916.60	926.95	916.60	917.05	924.70	924.61	6115	56.54	279	3160	51.68
ACCURACY	SM	28-May-2020	17.30	17.95	18.15	17.95	18.15	18.15	18.05	3200	0.58	2	3200	100.00
ACE	EQ	28-May-2020	47.25	47.25	47.80	46.00	46.15	46.20	46.69	191855	89.58	1197	132133	68.87
ADANIENT	EQ	28-May-2020	141.00	141.70	144.40	140.60	142.70	142.65	142.60	2816729	4016.80	17960	648286	23.02
ADANIGAS	EQ	28-May-2020	114.75	115.20	117.50	114.15	115.30	114.85	115.75	1419160	1642.69	10429	336389	23.70
ADANIGREEN	EQ	28-May-2020	242.60	242.60	251.70	240.30	246.00	246.00	247.61	444387	1100.36	8425	259261	58.34
ADANIPORTS	EQ	28-May-2020	326.65	329.50	334.15	327.45	331.50	331.80	330.51	5655407	18691.42	54908	2207155	39.03
ADANIPOWER	EQ	28-May-2020	37.00	37.80	38.10	35.50	36.15	36.00	36.81	26945091	9918.80	40904	6898070	25.60
ADANITRANS	EQ	28-May-2020	181.75	183.95	183.95	179.00	181.80	182.10	182.08	446483	812.94	7567	352779	79.01
ADFFOODS	EQ	28-May-2020	272.50	276.45	279.00	265.85	271.00	271.60	272.46	74925	204.14	2256	30489	40.69
ADHUNIKIND	EQ	28-May-2020	20.15	20.95	20.95	19.15	19.15	19.35	19.63	46595	9.15	405	35051	75.22
ADORWELD	EQ	28-May-2020	230.05	237.05	248.00	228.55	241.00	240.70	241.69	13616	32.91	669	5165	37.93
ADROITINFO	EQ	28-May-2020	5.80	5.95	5.95	5.80	5.80	5.80	5.88	20048	1.18	122	10026	50.01
ADSL	EQ	28-May-2020	13.25	13.10	13.75	12.55	13.30	13.15	13.02	15413	2.01	133	11261	73.06
ADVANIHOTR	EQ	28-May-2020	38.00	38.35	39.90	38.35	39.00	39.40	39.19	4308	1.69	84	2820	65.46
ADVENZYMES	EQ	28-May-2020	152.05	152.95	155.00	150.00	150.00	150.20	151.68	100592	152.58	2173	71596	71.17
AEGISCHEM	EQ	28-May-2020	170.00	170.00	181.80	169.10	177.00	177.30	178.15	237931	423.88	6594	70424	29.60
AFFLE	EQ	28-May-2020	1546.15	1528.00	1578.00	1469.00	1512.00	1500.15	1508.15	62887	948.43	6716	31311	49.79
AGARIND	EQ	28-May-2020	52.35	53.00	55.00	49.50	54.00	53.70	52.91	5732	3.03	199	3990	69.61
AGCNET	EQ	28-May-2020	239.50	240.95	251.45	231.00	248.00	248.55	247.15	4240	10.48	129	3091	72.90
AGRITECH	BE	28-May-2020	31.25	32.20	32.50	30.50	32.00	30.95	31.55	3851	1.21	66	-	-
AGROPHOS	EQ	28-May-2020	9.60	10.05	10.05	9.60	10.05	9.95	9.94	49338	4.90	493	36727	74.44
AHLEAST	EQ	28-May-2020	127.60	131.35	135.00	127.50	128.90	132.90	132.93	3040	4.04	71	2534	83.36
AHLUCONT	EQ	28-May-2020	161.80	168.00	168.00	157.15	160.35	159.95	159.79	7645	12.22	255	5542	72.49
AHLWEST	EQ	28-May-2020	249.20	249.00	256.55	237.20	247.00	245.40	245.12	1633	4.00	536	1051	64.36
AIAENG	EQ	28-May-2020	1613.95	1617.45	1633.00	1579.20	1621.00	1625.30	1615.38	52083	841.34	3662	34231	65.72
AIONJSW	EQ	28-May-2020	11.90	11.80	12.45	11.60	12.30	12.20	12.07	40510	4.89	164	29151	71.96
AIRAN	EQ	28-May-2020	8.95	8.35	9.30	8.35	9.30	9.05	8.98	36141	3.24	156	28668	79.32
AJANTPHARM	EQ	28-May-2020	1447.75	1453.00	1508.00	1448.60	1482.05	1486.50	1481.57	239110	3542.57	13473	76117	31.83
AJMERA	EQ	28-May-2020	76.95	78.15	80.60	77.60	79.10	79.40	79.54	20761	16.51	639	9524	45.87
AKASH	BE	28-May-2020	85.75	85.00	89.50	84.00	85.00	86.80	86.91	24260	21.09	49	-	-
AKSHARCHEM	EQ	28-May-2020	194.05	195.00	196.90	190.55	193.25	192.20	193.38	19793	38.28	845	9301	46.99
AKSHOPTFBR	EQ	28-May-2020	4.15	4.15	4.35	4.10	4.25	4.20	4.27	323112	13.78	369	159137	49.25
AKZOINDIA	EQ	28-May-2020	1777.70	1782.70	1822.75	1770.00	1804.90	1808.65	1800.98	4273	76.96	1097	2309	54.04
ALANKIT	EQ	28-May-2020	14.45	14.45	15.15	14.45	14.65	14.70	14.98	53174	7.96	346	39720	74.70
ALBERTDAVD	EQ	28-May-2020	485.35	491.60	491.60	480.00	484.00	484.40	483.66	10001	48.37	731	5431	54.30
ALCHEM	BE	28-May-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	3627	0.17	14	-	-
ALEMBICLTD	EQ	28-May-2020	51.15	51.50	52.00	49.95	50.60	50.65	50.95	284604	144.99	3554	193448	67.97
ALICON	EQ	28-May-2020	202.80	209.80	217.50	203.45	209.05	206.30	208.77	1991	4.16	156	1731	86.94
ALKALI	EQ	28-May-2020	42.60	43.45	44.50	42.10	43.00	43.10	43.24	9454	4.09	238	4422	46.77
ALKEM	EQ	28-May-2020	2299.15	2320.00	2360.00	2295.05	2299.00	2324.30	2329.61	129793	3023.67	20830	68859	53.05
ALKYLAMINE	EQ	28-May-2020	2014.15	2020.05	2098.95	1980.00	2074.30	2047.70	2054.89	148388	3049.21	13688	43178	29.10
ALLCARGO	EQ	28-May-2020	67.15	68.40	68.80	67.40	68.20	68.20	68.27	30519	20.84	729	21250	69.63
ALLSEC	EQ	28-May-2020	169.45	170.05	173.80	168.20	172.00	172.05	170.83	3567	6.09	84	3230	90.55
ALMONDZ	EQ	28-May-2020	10.15	10.15	10.65	9.75	10.10	10.40	10.38	4834	0.50	38	3203	66.26
ALOKINDS	EQ	28-May-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	653177	110.06	933	653177	100.00
ALPA	EQ	28-May-2020	18.45	19.00	19.00	18.25	18.70	18.55	18.64	9279	1.73	120	7358	79.30
ALPHAGEO	EQ	28-May-2020	135.65	136.90	138.90	135.00	135.55	136.05	136.98	16570	22.70	579	11074	66.83
ALPSINDUS	EQ	28-May-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.78	10388	0.08	23	8014	77.15
AMARAJABAT	EQ	28-May-2020	611.20	615.20	618.70	611.20	613.20	614.40	615.52	735739	4528.64	12663	100017	13.59
AMBER	EQ	28-May-2020	1203.05	1209.00	1249.90	1207.45	1241.50	1240.80	1234.61	31178	384.93	2751	15025	48.19
AMBIKCO	EQ	28-May-2020	647.95	650.00	650.00	629.70	635.30	636.00	637.05	5618	35.79	546	2397	42.67
AMBUJACEM	EQ	28-May-2020	187.45	187.25	192.00	185.40	191.15	191.30	189.77	3704033	7029.22	30935	1141786	30.83
AMDIND	EQ	28-May-2020	14.20	16.00	17.00	16.00	17.00	17.00	16.66	61540	10.25	207	44533	72.36
AMJLAND	EQ	28-May-2020	14.60	15.05	15.50	15.05	15.50	15.30	15.18	4215	0.64	22	4215	100.00
AMJUMBO	SM	28-May-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	8000	0.72	1	8000	100.00
AMRUTANJAN	EQ	28-May-2020	326.65	328.30	344.80	327.50	336.00	338.00	337.59	57551	194.28	2879	18449	32.06
ANANTRAJ	EQ	28-May-2020	14.65	14.70	15.05	14.40	15.05	14.95	14.77	98114	14.49	506	65184	66.44
ANDHRACEMT	EQ	28-May-2020	3.50	3.35	3.65	3.35	3.65	3.65	3.49	631110	22.03	455	442162	70.06
ANDHRAPAP	EQ	28-May-2020	170.80	172.40	175.00	163.10	175.00	174.20	171.37	3847	6.59	152	2678	69.61
ANDHRSUGAR	EQ	28-May-2020	215.70	218.10	223.90	213.90	221.00	221.10	218.69	26618	58.21	1035	17048	64.05
ANIKINDS	EQ	28-May-2020	10.00	9.55	9.90	9.50	9.90	9.90	9.62	6235	0.60	33	5118	82.09
ANSALAPI	BE	28-May-2020	5.15	5.00	5.35	4.95	5.35	5.15	5.01	24800	1.24	59	-	-
ANSALHSG	EQ	28-May-2020	3.05	2.95	3.10	2.95	3.00	3.00	3.03	37163	1.13	57	17907	48.19
ANUP	EQ	28-May-2020	274.85	284.00	285.90	278.00	282.00	282.55	282.37	2735	7.72	177	2030	74.22
APARINDS	EQ	28-May-2020	299.90	304.00	308.95	299.65	300.95	302.00	304.00	10410	31.65	956	4789	46.00
APCL	EQ	28-May-2020	135.95	139.50	154.90	135.30	146.10	146.10	147.97	281053	415.88	5011	62552	22.26
APCOTEXIND	EQ	28-May-2020	104.70	119.50	122.00	115.00	116.00	115.85	117.01	530117	620.27	6346	145781	27.50
APEX	EQ	28-May-2020	172.15	172.10	186.00	172.10	183.90	183.55	181.77	307869	559.61	7281	104607	33.98
APLAPOLLO	EQ	28-May-2020	1377.30	1397.00	1444.00	1355.30	1425.00	1412.45	1414.10	43024	608.40	2501	27493	63.90
APLLTD	EQ	28-May-2020	834.70	837.50	868.00	827.00	860.80	861.20	845.19	395030	3338.77	17560	116018	29.37
APOLLO	EQ	28-May-2020	81.50	83.00	90.30	82.10	85.30	85.25	86.69	344256	298.43	4928	96689	28.09
APOLLOHOSP	EQ	28-May-2020	1337.60	1340.00	1354.00	1317.00	1335.00	1337.05	1337.38	523207	6997.27	33939	150112	28.69
APOLLOPIPE	EQ	28-May-2020	299.35	299.05	313.00	297.00	299.00	300.80	303.31	12803	38.83	576	5507	43.01
APOLLOTYRE	EQ	28-May-2020	94.85	95.50	98.45	94.45	97.85	98.05	97.11	11131349	10809.80	44855	2034122	18.27
APOLSINHOT	EQ	28-May-2020	428.00	440.00	449.40	415.00	416.05	424.75	433.71	1209	5.24	374	580	47.97
APTECHT	EQ	28-May-2020	96.30	97.00	98.00	96.15	97.30	97.15	97.14	70667	68.65	1351	29637	41.94
ARCHIDPLY	EQ	28-May-2020	18.75	19.40	19.40	18.15	18.60	18.60	18.43	3028	0.56	145	1905	62.91
ARCHIES	EQ	28-May-2020	10.55	10.35	10.85	10.35	10.80	10.75	10.60	4375	0.46	40	4134	94.49
ARCOTECH	BE	28-May-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	41059	0.70	31	-	-
ARENTERP	EQ	28-May-2020	9.75	10.20	10.20	9.85	9.85	9.85	10.20	921	0.09	7	921	100.00
ARIES	EQ	28-May-2020	65.55	66.95	72.10	63.15	72.10	71.95	70.44	290668	204.74	2747	131151	45.12
ARIHANT	EQ	28-May-2020	13.70	13.70	15.00	13.30	14.70	14.65	14.50	3400	0.49	30	2966	87.24
ARIHANTSUP	EQ	28-May-2020	17.05	16.95	17.90	16.95	16.95	17.35	17.39	18008	3.13	118	10641	59.09
ARMANFIN	EQ	28-May-2020	285.60	289.00	299.85	280.00	299.85	299.80	298.03	25382	75.65	837	17525	69.04
AROGRANITE	EQ	28-May-2020	20.30	20.00	21.30	20.00	20.10	20.10	20.52	7340	1.51	58	3589	48.90
ARROWGREEN	EQ	28-May-2020	33.40	32.20	34.90	32.20	33.95	33.95	34.03	932	0.32	23	474	50.86
ARSHIYA	BE	28-May-2020	8.05	8.30	8.40	7.65	8.30	8.35	7.84	83217	6.53	160	-	-
ARSSINFRA	EQ	28-May-2020	11.75	11.45	11.75	11.30	11.65	11.65	11.45	1916	0.22	24	1514	79.02
ARTEMISMED	EQ	28-May-2020	150.20	142.05	155.00	142.05	155.00	155.00	152.67	1841	2.81	29	1768	96.03
ARVIND	EQ	28-May-2020	23.15	23.25	23.65	22.70	23.15	23.15	23.29	1439112	335.10	4194	619159	43.02
ARVINDFASN	EQ	28-May-2020	121.25	123.00	126.90	121.35	122.30	122.75	122.84	90250	110.86	2879	72298	80.11
ARVSMART	EQ	28-May-2020	62.85	63.75	64.80	62.50	63.85	64.00	63.63	27852	17.72	598	14901	53.50
ASAHIINDIA	EQ	28-May-2020	150.10	150.25	161.00	150.25	161.00	158.40	156.16	11924	18.62	435	10132	84.97
ASAHISONG	EQ	28-May-2020	97.20	98.55	104.70	98.55	100.10	100.65	101.72	17337	17.64	294	12423	71.66
ASAL	EQ	28-May-2020	13.90	13.90	14.25	13.60	14.00	14.00	13.88	14709	2.04	86	10890	74.04
ASALCBR	EQ	28-May-2020	196.55	196.55	201.00	195.10	199.00	200.05	199.01	53959	107.38	1706	24678	45.73
ASHAPURMIN	EQ	28-May-2020	30.95	31.45	31.45	29.80	30.25	30.15	30.30	22313	6.76	217	17278	77.43
ASHIANA	EQ	28-May-2020	41.00	41.35	45.00	41.35	42.80	42.60	43.00	95107	40.89	680	73318	77.09
ASHIMASYN	EQ	28-May-2020	4.45	4.45	4.65	4.25	4.40	4.40	4.41	90565	4.00	162	22368	24.70
ASHOKA	EQ	28-May-2020	50.25	50.80	52.45	50.75	51.80	51.90	51.97	262243	136.29	2194	148196	56.51
ASHOKLEY	EQ	28-May-2020	43.20	43.70	44.75	43.20	44.30	44.40	44.11	40119088	17698.17	81325	10493093	26.15
ASIANHOTNR	EQ	28-May-2020	45.35	45.40	47.80	45.40	46.20	46.50	47.18	38918	18.36	546	14903	38.29
ASIANPAINT	EQ	28-May-2020	1619.45	1622.00	1656.95	1615.25	1641.95	1643.60	1642.43	3138920	51554.60	112868	1148895	36.60
ASIANTILES	EQ	28-May-2020	120.85	122.00	124.55	120.00	121.00	120.85	121.14	45425	55.03	1107	31883	70.19
ASPINWALL	EQ	28-May-2020	100.60	104.60	104.60	102.00	102.00	102.00	102.06	91	0.09	6	91	100.00
ASTEC	EQ	28-May-2020	700.60	697.00	716.30	690.20	707.00	704.60	706.82	114241	807.48	7235	43915	38.44
ASTERDM	EQ	28-May-2020	89.95	91.85	94.00	89.35	90.00	89.90	90.73	641495	582.04	5848	548898	85.57
ASTRAL	EQ	28-May-2020	813.10	820.00	869.00	820.00	845.00	843.20	848.95	174163	1478.56	13477	86044	49.40
ASTRAMICRO	EQ	28-May-2020	65.10	65.50	66.85	64.50	65.00	65.05	65.68	47283	31.06	509	27991	59.20
ASTRAZEN	EQ	28-May-2020	2978.50	2978.50	2978.50	2890.00	2913.90	2910.45	2912.94	43194	1258.22	6360	16587	38.40
ASTRON	EQ	28-May-2020	28.05	28.60	28.60	27.80	28.00	27.95	28.01	31851	8.92	348	29183	91.62
ATFL	EQ	28-May-2020	506.50	519.00	525.95	501.15	515.00	513.60	510.48	11395	58.17	819	6809	59.75
ATLANTA	EQ	28-May-2020	6.45	6.35	6.55	6.25	6.25	6.30	6.38	22311	1.42	83	20369	91.30
ATLASCYCLE	BE	28-May-2020	48.05	49.75	50.45	48.60	50.45	50.45	50.05	13151	6.58	145	-	-
ATUL	EQ	28-May-2020	4457.50	4523.90	4532.90	4400.00	4411.05	4410.55	4471.02	13094	585.44	2543	4992	38.12
ATULAUTO	EQ	28-May-2020	155.40	157.50	163.15	151.30	163.15	163.15	160.06	31555	50.51	775	17826	56.49
AUBANK	EQ	28-May-2020	393.70	392.90	404.10	386.20	397.05	398.10	398.34	360237	1434.97	23059	205964	57.17
AURIONPRO	EQ	28-May-2020	45.40	46.00	47.85	43.85	43.95	44.05	45.26	33648	15.23	339	24610	73.14
AUROPHARMA	EQ	28-May-2020	713.40	715.00	722.35	706.30	714.00	713.95	714.51	3148389	22495.57	54710	702892	22.33
AUSOMENT	EQ	28-May-2020	24.50	23.50	23.70	23.50	23.50	23.60	23.69	571	0.14	14	565	98.95
AUTOAXLES	EQ	28-May-2020	423.50	421.05	460.40	421.05	460.00	457.25	447.86	19330	86.57	1533	8489	43.92
AUTOIND	BE	28-May-2020	13.75	14.30	14.35	13.50	14.00	13.85	13.91	8155	1.13	56	-	-
AUTOLITIND	EQ	28-May-2020	18.10	18.50	18.50	17.20	17.20	17.20	17.32	15000	2.60	68	10880	72.53
AVADHSUGAR	EQ	28-May-2020	145.40	144.00	148.55	139.15	142.20	143.30	144.24	69214	99.84	1153	34237	49.47
AVANTIFEED	EQ	28-May-2020	405.20	408.75	416.90	404.10	409.00	410.00	410.93	590662	2427.21	15726	236270	40.00
AVG	SM	28-May-2020	25.45	26.70	26.70	26.70	26.70	26.70	26.70	1200	0.32	1	1200	100.00
AVTNPL	EQ	28-May-2020	36.10	36.45	41.00	36.00	40.15	40.65	39.55	809562	320.17	3482	553032	68.31
AXISBANK	EQ	28-May-2020	387.00	390.00	407.65	387.00	390.90	390.95	397.78	72694994	289163.22	644499	16780800	23.08
AXISCADES	EQ	28-May-2020	29.25	30.00	30.30	29.15	29.70	29.70	29.54	16283	4.81	169	12044	73.97
AXISGOLD	EQ	28-May-2020	4041.30	4059.40	4113.40	4055.00	4113.40	4091.60	4084.96	1736	70.91	254	1207	69.53
AXISNIFTY	EQ	28-May-2020	1099.45	1117.99	1117.99	1051.00	1051.00	1051.00	1110.55	9	0.10	3	9	100.00
AYMSYNTEX	EQ	28-May-2020	15.95	15.80	15.85	15.00	15.60	15.35	15.41	5424	0.84	58	4680	86.28
BAGFILMS	EQ	28-May-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.60	147754	2.36	93	62688	42.43
BAJAJ-AUTO	EQ	28-May-2020	2580.55	2588.00	2619.50	2450.00	2603.00	2600.00	2593.69	1087116	28196.43	48425	330202	30.37
BAJAJCON	EQ	28-May-2020	129.45	130.00	133.50	130.00	132.00	131.95	132.00	241227	318.41	16665	145273	60.22
BAJAJELEC	EQ	28-May-2020	351.30	355.25	365.50	355.25	362.75	363.10	361.56	148813	538.04	4070	26802	18.01
BAJAJFINSV	EQ	28-May-2020	4258.05	4250.00	4325.00	4211.85	4280.00	4285.95	4276.94	1247257	53344.49	109551	222025	17.80
BAJAJHIND	EQ	28-May-2020	4.20	4.30	4.40	4.25	4.35	4.35	4.37	2890431	126.33	3314	1964981	67.98
BAJAJHLDNG	EQ	28-May-2020	2003.70	2000.05	2019.95	1976.00	1978.05	1993.75	1999.88	29663	593.23	4399	19572	65.98
BAJFINANCE	EQ	28-May-2020	1936.45	1954.00	1983.00	1927.00	1941.00	1947.70	1955.16	9051786	176976.90	314565	1254642	13.86
BALAJITELE	EQ	28-May-2020	59.95	59.35	61.30	57.00	59.75	58.35	59.67	61665	36.79	520	27067	43.89
BALAMINES	EQ	28-May-2020	405.40	407.00	419.90	405.45	408.80	408.55	412.76	182564	753.54	5811	43020	23.56
BALAXI	EQ	28-May-2020	107.15	112.40	112.50	107.10	112.50	112.50	111.84	2381	2.66	76	1992	83.66
BALKRISHNA	EQ	28-May-2020	11.35	11.65	11.65	11.00	11.30	11.10	11.22	3429	0.38	43	3368	98.22
BALKRISIND	EQ	28-May-2020	1076.00	1080.10	1110.05	1078.40	1106.00	1105.65	1094.31	1116699	12220.15	38377	266849	23.90
BALLARPUR	EQ	28-May-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.46	1310752	6.05	445	1118283	85.32
BALMLAWRIE	EQ	28-May-2020	95.15	96.00	105.85	95.35	103.50	103.65	102.79	698557	718.06	8503	188212	26.94
BALPHARMA	EQ	28-May-2020	35.90	35.10	36.85	35.10	36.40	36.45	36.28	2130	0.77	82	1535	72.07
BALRAMCHIN	EQ	28-May-2020	99.55	99.95	101.65	98.05	99.30	99.10	100.11	879148	880.09	12581	413125	46.99
BANARBEADS	EQ	28-May-2020	33.25	33.50	33.90	32.80	33.50	33.50	33.12	1301	0.43	25	1298	99.77
BANARISUG	EQ	28-May-2020	863.95	865.00	889.95	850.10	880.00	880.45	865.99	287	2.49	38	230	80.14
BANCOINDIA	EQ	28-May-2020	60.95	61.00	69.30	61.00	65.10	67.10	66.95	609511	408.07	4387	201218	33.01
BANDHANBNK	EQ	28-May-2020	219.15	221.00	230.90	219.30	220.55	222.25	224.86	13473247	30295.84	142901	2049920	15.21
BANG	EQ	28-May-2020	14.40	14.40	14.95	14.40	14.90	14.85	14.78	956	0.14	10	956	100.00
BANKBARODA	EQ	28-May-2020	38.50	38.55	39.95	38.30	38.60	38.60	39.11	51181791	20014.96	105058	10154499	19.84
BANKBEES	EQ	28-May-2020	187.79	189.00	195.00	188.70	192.34	192.21	192.71	1721509	3317.48	12546	820250	47.65
BANKINDIA	EQ	28-May-2020	32.00	32.05	32.85	31.90	31.90	32.05	32.32	1662013	537.22	4700	348291	20.96
BANSWRAS	EQ	28-May-2020	70.40	70.15	71.75	70.10	70.25	70.25	71.32	3996	2.85	48	2461	61.59
BARTRONICS	BZ	28-May-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	65	0.00	2	-	-
BASF	EQ	28-May-2020	1111.75	1110.00	1118.00	1076.25	1080.00	1079.80	1090.36	26484	288.77	3405	17896	67.57
BASML	EQ	28-May-2020	74.70	77.00	77.25	72.10	75.85	72.85	73.70	385	0.28	19	256	66.49
BATAINDIA	EQ	28-May-2020	1320.85	1310.05	1328.45	1292.25	1299.05	1300.05	1310.55	1388838	18201.41	40561	323531	23.30
BAYERCROP	EQ	28-May-2020	5334.75	5299.90	5440.00	5150.00	5350.00	5379.60	5361.53	66717	3577.05	14925	21544	32.29
BBL	EQ	28-May-2020	641.45	637.10	665.00	637.10	659.95	660.10	658.23	1832	12.06	205	1356	74.02
BBTC	EQ	28-May-2020	832.45	836.65	929.00	834.45	905.00	916.75	892.20	307882	2746.93	13818	58569	19.02
BCG	EQ	28-May-2020	6.30	6.45	6.60	6.45	6.60	6.60	6.57	1609484	105.81	1260	1138276	70.72
BCONCEPTS	SM	28-May-2020	16.30	16.95	16.95	15.50	15.50	15.50	16.23	6000	0.97	2	3000	50.00
BCP	EQ	28-May-2020	6.35	6.05	6.65	6.05	6.05	6.05	6.06	189674	11.50	357	131140	69.14
BDL	EQ	28-May-2020	221.95	223.90	244.50	222.90	239.00	238.65	238.21	457228	1089.18	11638	84562	18.49
BEARDSELL	BE	28-May-2020	8.25	8.65	8.65	8.25	8.65	8.65	8.62	1400	0.12	22	-	-
BEDMUTHA	EQ	28-May-2020	10.60	11.50	11.50	9.55	10.95	10.95	10.14	53163	5.39	144	23487	44.18
BEL	EQ	28-May-2020	66.65	66.95	70.40	66.20	69.30	69.65	69.20	23438967	16219.51	128790	8089154	34.51
BEML	EQ	28-May-2020	582.05	615.00	618.00	600.00	602.00	602.80	608.94	1757528	10702.23	42344	287618	16.36
BEPL	EQ	28-May-2020	35.10	35.10	36.50	35.10	35.60	35.55	35.77	194258	69.48	1744	96496	49.67
BERGEPAINT	EQ	28-May-2020	455.10	461.00	465.50	454.40	457.00	460.40	460.17	1532695	7052.96	21207	429475	28.02
BETA	SM	28-May-2020	47.70	46.00	46.00	46.00	46.00	46.00	46.00	1600	0.74	1	1600	100.00
BFINVEST	EQ	28-May-2020	228.55	230.55	234.50	227.30	230.00	231.50	231.53	3017	6.99	210	1477	48.96
BFUTILITIE	EQ	28-May-2020	140.55	141.80	147.55	141.80	147.55	147.55	145.85	88895	129.65	1561	69162	77.80
BGRENERGY	EQ	28-May-2020	24.75	25.00	25.50	24.85	25.15	25.20	25.11	127491	32.01	487	93351	73.22
BHAGERIA	EQ	28-May-2020	107.50	107.25	109.05	105.35	107.00	107.15	107.98	20900	22.57	457	11843	56.67
BHAGYANGR	EQ	28-May-2020	14.70	14.45	15.00	14.10	14.65	14.50	14.60	2211	0.32	50	1734	78.43
BHAGYAPROP	EQ	28-May-2020	18.30	19.50	19.60	18.10	19.45	19.45	19.46	1303	0.25	23	1218	93.48
BHANDARI	EQ	28-May-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.88	55479	0.49	141	26304	47.41
BHARATFORG	EQ	28-May-2020	288.35	291.30	310.40	290.00	306.30	306.95	303.11	4702998	14255.42	54413	868548	18.47
BHARATGEAR	EQ	28-May-2020	36.35	36.00	38.15	35.25	37.10	37.10	37.06	8193	3.04	142	5057	61.72
BHARATRAS	EQ	28-May-2020	6436.30	6500.00	6872.00	6451.55	6849.00	6833.30	6692.63	7783	520.89	2129	3706	47.62
BHARATWIRE	EQ	28-May-2020	16.00	16.10	16.80	16.10	16.80	16.80	16.63	15675	2.61	211	13404	85.51
BHARTIARTL	EQ	28-May-2020	563.10	564.65	568.00	556.00	561.35	562.75	561.49	16270436	91357.30	204218	5874447	36.11
BHEL	EQ	28-May-2020	25.20	25.40	27.25	25.15	26.95	26.85	26.57	99120469	26335.49	118407	21345686	21.54
BIGBLOC	EQ	28-May-2020	24.95	24.80	24.85	23.75	24.85	24.65	24.05	185	0.04	16	184	99.46
BIL	EQ	28-May-2020	86.75	87.00	88.00	85.00	86.10	86.40	86.40	1820	1.57	168	1024	56.26
BILENERGY	EQ	28-May-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.66	2980070	19.54	418	2328162	78.12
BINDALAGRO	EQ	28-May-2020	8.95	9.20	9.30	8.95	9.10	9.00	9.10	14623	1.33	70	12221	83.57
BIOCON	EQ	28-May-2020	350.85	354.80	354.80	342.55	346.15	345.45	346.13	6473586	22406.94	91307	1728831	26.71
BIOFILCHEM	BE	28-May-2020	12.35	11.75	12.95	11.75	12.95	12.95	12.11	23471	2.84	149	-	-
BIRLACABLE	EQ	28-May-2020	38.45	38.60	40.80	38.50	38.55	38.85	39.25	42766	16.78	723	30716	71.82
BIRLACORPN	EQ	28-May-2020	559.25	548.55	563.70	533.70	547.00	549.75	551.20	1375273	7580.51	35012	204023	14.84
BIRLAMONEY	EQ	28-May-2020	23.95	24.00	24.35	23.90	24.25	24.15	24.13	79320	19.14	566	40774	51.40
BIRLATYRE	BE	28-May-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	71060	10.87	84	-	-
BKMINDST	EQ	28-May-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	40975	0.22	39	31373	76.57
BLBLIMITED	EQ	28-May-2020	3.15	3.15	3.20	3.05	3.10	3.10	3.10	1038	0.03	9	1030	99.23
BLISSGVS	EQ	28-May-2020	94.10	94.40	94.75	93.30	93.80	94.00	94.01	33486	31.48	1965	16405	48.99
BLKASHYAP	EQ	28-May-2020	4.25	4.25	4.40	4.05	4.05	4.10	4.12	55363	2.28	157	51103	92.31
BLS	EQ	28-May-2020	31.20	31.65	32.50	31.00	31.40	31.45	31.80	68282	21.71	627	36349	53.23
BLUEDART	EQ	28-May-2020	1959.45	1962.00	2090.05	1924.20	2025.00	2010.10	1986.27	31299	621.68	4227	12814	40.94
BLUESTARCO	EQ	28-May-2020	486.20	488.95	497.90	479.30	485.65	486.50	489.70	104630	512.37	6562	40636	38.84
BODALCHEM	EQ	28-May-2020	42.95	43.15	45.20	43.15	44.00	44.15	44.28	285907	126.60	2542	168118	58.80
BOHRA	SM	28-May-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	80000	1.32	6	80000	100.00
BOMDYEING	EQ	28-May-2020	45.05	45.25	47.30	45.25	47.30	47.30	46.56	883614	411.44	4713	387101	43.81
BORORENEW	EQ	28-May-2020	34.10	34.10	35.80	34.10	35.30	35.20	34.90	134110	46.81	1108	67699	50.48
BOSCHLTD	EQ	28-May-2020	9431.30	9467.00	9950.00	9410.65	9770.00	9872.10	9715.90	59908	5820.60	13439	17205	28.72
BPCL	EQ	28-May-2020	329.45	333.90	334.35	320.30	329.00	326.45	325.41	9276773	30187.41	103847	2445241	26.36
BPL	EQ	28-May-2020	14.55	14.95	14.95	14.10	14.25	14.40	14.43	15116	2.18	111	9374	62.01
BRFL	EQ	28-May-2020	3.90	4.05	4.05	3.85	4.05	4.05	4.02	54728	2.20	98	47081	86.03
BRIGADE	EQ	28-May-2020	98.35	97.50	102.90	97.15	101.95	101.00	100.64	92591	93.18	2122	50282	54.31
BRIGHT	SM	28-May-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	3000	0.17	1	3000	100.00
BRITANNIA	EQ	28-May-2020	3220.30	3217.50	3363.25	3189.35	3314.05	3323.25	3307.97	1453514	48081.76	79917	544160	37.44
BRITANNIA	N2	28-May-2020	32.78	32.78	33.70	32.63	32.76	32.76	32.79	6199	2.03	104	6164	99.44
BRNL	EQ	28-May-2020	39.25	38.95	39.25	38.05	39.20	38.80	38.86	3354	1.30	91	2858	85.21
BROOKS	BE	28-May-2020	26.00	26.10	27.30	26.10	27.30	27.30	26.84	19790	5.31	141	-	-
BSE	EQ	28-May-2020	390.00	391.30	402.00	391.30	395.60	395.75	397.70	138208	549.65	5533	49803	36.03
BSHSL	SM	28-May-2020	107.40	111.60	111.60	109.50	109.50	109.50	110.55	2400	2.65	2	2400	100.00
BSL	EQ	28-May-2020	19.40	19.35	19.95	19.30	19.40	19.75	19.71	2495	0.49	77	1815	72.75
BSLGOLDETF	EQ	28-May-2020	4270.85	4252.20	4460.00	4252.00	4333.60	4332.75	4351.81	447	19.45	113	321	71.81
BSLNIFTY	EQ	28-May-2020	109.10	112.85	112.85	109.12	109.12	109.30	110.49	440	0.49	26	302	68.64
BSOFT	EQ	28-May-2020	76.85	78.00	79.80	73.50	74.90	74.80	76.10	1333784	1015.02	12645	667795	50.07
BUTTERFLY	EQ	28-May-2020	112.20	112.50	116.95	107.00	108.45	108.10	111.59	233879	260.98	4432	89775	38.39
BVCL	BE	28-May-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	3744	0.41	7	-	-
BYKE	EQ	28-May-2020	9.45	9.80	9.85	9.30	9.30	9.40	9.48	31583	2.99	97	28648	90.71
CADILAHC	EQ	28-May-2020	337.60	336.60	342.90	333.35	338.25	338.10	338.40	2383250	8064.86	29590	613839	25.76
CADSYS	SM	28-May-2020	22.50	21.40	21.40	21.40	21.40	21.40	21.40	2000	0.43	1	2000	100.00
CALSOFT	EQ	28-May-2020	7.75	8.00	8.00	7.40	7.50	7.70	7.60	38179	2.90	153	22136	57.98
CAMLINFINE	EQ	28-May-2020	38.15	38.15	40.05	37.60	40.05	40.05	39.74	754445	299.79	4181	297121	39.38
CANBK	EQ	28-May-2020	83.65	84.15	85.60	82.80	82.85	83.30	84.19	12459864	10489.93	41954	1668311	13.39
CANDC	BZ	28-May-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	765	0.02	5	-	-
CANFINHOME	EQ	28-May-2020	275.75	277.90	285.90	276.05	282.75	282.20	282.64	495767	1401.26	10782	103632	20.90
CANTABIL	EQ	28-May-2020	224.50	226.25	226.25	223.60	226.00	225.65	224.83	27116	60.97	211	4767	17.58
CAPACITE	EQ	28-May-2020	74.65	76.00	78.10	74.20	77.00	77.30	76.90	27572	21.20	610	19496	70.71
CAPLIPOINT	EQ	28-May-2020	316.60	316.60	320.35	314.00	314.00	315.10	317.28	32154	102.02	1310	18966	58.98
CAPTRUST	EQ	28-May-2020	58.00	60.90	60.90	58.60	60.90	60.85	60.74	946	0.57	59	850	89.85
CARBORUNIV	EQ	28-May-2020	216.10	219.80	230.00	213.80	222.05	222.15	223.43	85904	191.93	3434	31123	36.23
CAREERP	EQ	28-May-2020	150.00	151.90	153.00	146.90	148.15	148.60	149.71	20361	30.48	622	13696	67.27
CARERATING	EQ	28-May-2020	361.85	361.85	392.00	360.00	373.00	375.65	375.15	119129	446.92	4827	57919	48.62
CASTEXTECH	BE	28-May-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	43658	0.14	16	-	-
CASTROLIND	EQ	28-May-2020	113.00	113.60	115.75	113.00	114.20	113.90	114.47	590269	675.67	9871	214545	36.35
CCHHL	EQ	28-May-2020	2.10	2.00	2.15	2.00	2.10	2.10	2.10	8164	0.17	34	8048	98.58
CCL	EQ	28-May-2020	182.35	183.90	200.00	183.90	198.00	197.45	193.72	265365	514.06	4715	95184	35.87
CDSL	EQ	28-May-2020	246.65	247.70	248.45	243.50	244.00	244.25	245.55	230364	565.65	8034	106046	46.03
CEATLTD	EQ	28-May-2020	762.55	762.55	780.40	761.80	773.00	771.60	773.25	269718	2085.58	8939	47991	17.79
CEBBCO	EQ	28-May-2020	8.15	8.15	8.45	8.00	8.45	8.40	8.34	17869	1.49	73	12878	72.07
CELEBRITY	EQ	28-May-2020	4.05	4.00	4.15	3.85	4.05	4.05	3.96	15008	0.59	38	12128	80.81
CENTENKA	EQ	28-May-2020	127.60	126.70	128.95	126.70	128.95	128.85	128.36	7357	9.44	238	4964	67.47
CENTEXT	EQ	28-May-2020	2.20	2.25	2.35	2.15	2.20	2.20	2.25	80523	1.81	86	60346	74.94
CENTRALBK	EQ	28-May-2020	13.35	13.35	13.90	13.35	13.35	13.40	13.52	581398	78.62	1548	210773	36.25
CENTRUM	EQ	28-May-2020	11.10	11.25	11.25	10.55	11.05	10.95	10.81	56407	6.10	225	33919	60.13
CENTUM	EQ	28-May-2020	233.15	231.00	238.40	230.40	233.00	233.20	233.03	2621	6.11	211	1436	54.79
CENTURYPLY	EQ	28-May-2020	101.90	102.60	104.70	101.75	103.00	102.85	103.08	212450	218.99	3091	109932	51.74
CENTURYTEX	EQ	28-May-2020	282.15	283.90	289.80	282.60	284.40	284.55	285.66	1306724	3732.85	21667	351785	26.92
CERA	EQ	28-May-2020	2173.65	2173.70	2200.00	2164.95	2200.00	2189.55	2183.88	928	20.27	156	547	58.94
CEREBRAINT	EQ	28-May-2020	29.10	30.55	30.55	30.55	30.55	30.55	30.55	8555	2.61	24	8555	100.00
CESC	EQ	28-May-2020	561.60	564.00	577.00	556.35	575.00	573.15	567.69	755103	4286.65	19482	278715	36.91
CESCVENT	EQ	28-May-2020	121.90	122.90	126.35	122.90	124.90	124.90	124.80	24724	30.85	239	23362	94.49
CGCL	EQ	28-May-2020	148.05	147.65	151.00	142.25	144.00	146.05	146.77	137546	201.87	2708	27945	20.32
CGPOWER	EQ	28-May-2020	5.55	5.55	5.80	5.55	5.75	5.75	5.76	2294192	132.09	1288	1724740	75.18
CHALET	EQ	28-May-2020	101.60	104.00	119.70	103.05	108.00	108.35	110.13	301910	332.49	5605	190186	62.99
CHAMBLFERT	EQ	28-May-2020	131.35	132.10	134.50	132.00	132.20	132.30	133.17	609783	812.06	9752	293015	48.05
CHEMBOND	EQ	28-May-2020	145.20	145.25	150.00	143.15	144.00	144.30	146.05	49534	72.34	1289	28472	57.48
CHEMFAB	EQ	28-May-2020	122.75	122.00	124.80	120.75	124.00	123.80	122.53	1403	1.72	70	1071	76.34
CHENNPETRO	EQ	28-May-2020	47.95	48.15	52.70	47.70	51.00	51.05	51.42	2350073	1208.31	15555	757495	32.23
CHOLAFIN	EQ	28-May-2020	135.30	135.00	137.55	129.60	135.00	135.10	134.67	17517968	23592.32	104174	4119500	23.52
CHOLAHLDNG	EQ	28-May-2020	229.50	232.95	234.90	228.50	233.00	233.90	233.24	17086	39.85	775	10010	58.59
CIGNITITEC	EQ	28-May-2020	291.35	294.00	301.50	291.00	292.00	293.55	296.47	20731	61.46	669	10316	49.76
CIMMCO	EQ	28-May-2020	14.15	14.00	14.45	13.80	14.10	14.25	14.12	3020	0.43	48	2766	91.59
CINELINE	EQ	28-May-2020	19.20	19.80	19.85	18.60	18.80	19.05	19.38	9177	1.78	108	6033	65.74
CINEVISTA	EQ	28-May-2020	5.20	5.45	5.45	5.05	5.40	5.25	5.14	11298	0.58	25	10874	96.25
CIPLA	EQ	28-May-2020	633.05	634.00	637.65	626.05	629.75	628.35	631.40	5488725	34655.86	86659	1662382	30.29
CKFSL	BZ	28-May-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	68333	0.27	25	-	-
CLEDUCATE	EQ	28-May-2020	38.60	40.00	40.00	36.70	37.40	37.40	37.73	15449	5.83	295	8823	57.11
CLNINDIA	EQ	28-May-2020	352.65	354.50	364.45	346.05	350.90	348.80	352.19	28603	100.74	1261	12211	42.69
CMICABLES	EQ	28-May-2020	22.10	22.90	22.90	21.35	22.00	22.00	21.94	31935	7.01	223	27414	85.84
CNOVAPETRO	EQ	28-May-2020	6.15	6.40	6.40	6.10	6.10	6.10	6.11	26	0.00	2	26	100.00
COALINDIA	EQ	28-May-2020	130.80	130.85	134.30	129.30	133.60	133.90	133.07	7883181	10490.26	52289	3126845	39.66
COCHINSHIP	EQ	28-May-2020	218.90	220.45	224.00	219.05	219.90	220.05	220.47	343037	756.30	8887	179377	52.29
COLPAL	EQ	28-May-2020	1278.55	1288.00	1309.20	1280.75	1295.25	1298.35	1295.15	2090933	27080.80	58484	877978	41.99
COMPINFO	EQ	28-May-2020	9.10	9.10	9.60	8.60	8.95	9.00	9.27	101939	9.45	240	29425	28.87
COMPUSOFT	EQ	28-May-2020	7.85	7.85	8.15	7.85	8.10	8.05	8.04	59136	4.76	376	39551	66.88
CONCOR	EQ	28-May-2020	350.15	351.50	359.95	347.20	350.55	351.65	352.36	1313151	4627.01	42342	502887	38.30
CONFIPET	EQ	28-May-2020	17.05	17.30	18.30	17.15	17.95	17.85	17.83	176976	31.56	530	111856	63.20
CONSOFINVT	EQ	28-May-2020	27.10	26.15	27.00	26.15	26.15	26.15	26.67	522	0.14	16	316	60.54
CONTROLPR	EQ	28-May-2020	194.90	193.05	197.00	191.35	194.95	192.60	193.84	2462	4.77	189	1849	75.10
CORALFINAC	EQ	28-May-2020	13.50	13.80	14.45	13.10	13.85	13.60	13.57	36042	4.89	170	18298	50.77
CORDSCABLE	EQ	28-May-2020	29.20	29.95	30.50	29.05	30.50	30.35	29.71	3342	0.99	80	2434	72.83
COROMANDEL	EQ	28-May-2020	660.60	675.00	684.80	653.25	658.50	657.05	668.16	743199	4965.78	33287	227258	30.58
COSMOFILMS	EQ	28-May-2020	266.30	267.65	279.00	266.65	270.15	270.85	274.87	106889	293.81	2212	35655	33.36
COUNCODOS	EQ	28-May-2020	1.00	1.05	1.05	0.95	1.05	1.00	1.00	20867	0.21	122	20752	99.45
COX&KINGS	BZ	28-May-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	463379	3.48	336	-	-
CPSEETF	EQ	28-May-2020	16.48	16.55	16.77	16.44	16.71	16.73	16.69	1534986	256.16	44638	1383029	90.10
CREATIVE	EQ	28-May-2020	75.00	75.00	75.00	73.00	73.90	73.90	73.84	21463	15.85	40	21463	100.00
CREDITACC	EQ	28-May-2020	369.60	378.05	388.05	377.25	385.75	387.35	386.60	160181	619.26	3492	91868	57.35
CREST	EQ	28-May-2020	56.60	56.55	58.80	55.70	56.35	56.75	57.25	3619	2.07	80	1252	34.60
CRISIL	EQ	28-May-2020	1427.15	1445.15	1458.00	1430.10	1447.00	1440.00	1444.35	5518	79.70	937	2999	54.35
CROMPTON	EQ	28-May-2020	215.05	216.90	223.40	211.20	220.10	218.70	216.81	2053120	4451.32	21952	1290189	62.84
CSBBANK	EQ	28-May-2020	123.15	125.00	126.05	122.20	124.00	124.05	123.94	170199	210.95	2766	66004	38.78
CTE	EQ	28-May-2020	14.75	14.75	15.45	14.75	15.45	15.45	15.34	3022	0.46	26	2693	89.11
CUB	EQ	28-May-2020	125.00	126.45	130.50	125.90	129.35	129.35	129.45	1032918	1337.06	17206	706171	68.37
CUBEXTUB	EQ	28-May-2020	10.40	9.95	10.85	9.90	10.35	9.95	9.97	2278	0.23	29	2276	99.91
CUMMINSIND	EQ	28-May-2020	345.05	348.50	361.40	342.75	360.00	359.70	353.72	948477	3354.92	18673	256397	27.03
CUPID	EQ	28-May-2020	165.65	165.30	172.00	165.30	168.95	167.90	168.82	68692	115.97	1361	41098	59.83
CYBERTECH	EQ	28-May-2020	34.25	34.95	34.95	33.05	33.20	33.35	33.77	11710	3.95	237	8376	71.53
CYIENT	EQ	28-May-2020	192.75	194.90	199.30	193.65	196.35	196.75	196.68	239593	471.22	4431	137329	57.32
DAAWAT	EQ	28-May-2020	22.40	22.50	24.60	22.30	24.60	24.35	23.81	3248330	773.32	8535	1539373	47.39
DABUR	EQ	28-May-2020	428.95	429.95	451.25	421.20	448.30	448.40	437.56	10807949	47291.23	173559	4372967	40.46
DALBHARAT	EQ	28-May-2020	527.95	532.00	575.00	530.00	559.95	560.90	556.66	562057	3128.72	17562	301725	53.68
DALMIASUG	EQ	28-May-2020	67.80	67.90	68.40	65.20	67.15	67.05	67.25	90177	60.65	848	51407	57.01
DAMODARIND	EQ	28-May-2020	18.45	19.00	19.00	18.45	19.00	19.00	18.99	535	0.10	5	535	100.00
DANGEE	SM	28-May-2020	83.00	79.00	79.00	79.00	79.00	79.00	79.00	800	0.63	1	800	100.00
DATAMATICS	EQ	28-May-2020	47.25	47.35	48.50	47.35	48.10	48.10	47.77	17985	8.59	215	14887	82.77
DBCORP	EQ	28-May-2020	59.35	59.55	63.50	59.55	60.70	60.15	61.17	261067	159.70	4498	149659	57.33
DBL	EQ	28-May-2020	254.55	254.05	260.00	254.05	255.00	256.95	256.87	127606	327.78	1900	55566	43.54
DBREALTY	EQ	28-May-2020	6.90	6.60	6.70	6.60	6.60	6.60	6.60	221972	14.65	512	212106	95.56
DBSTOCKBRO	EQ	28-May-2020	7.65	7.65	7.65	7.65	7.65	7.65	7.65	59	0.00	2	59	100.00
DCAL	EQ	28-May-2020	66.90	67.90	69.50	65.45	67.40	67.45	67.14	331095	222.29	7491	227563	68.73
DCBBANK	EQ	28-May-2020	62.45	63.15	64.05	62.00	62.15	62.25	62.97	3549176	2234.87	46038	1644260	46.33
DCM	EQ	28-May-2020	17.55	17.80	18.10	17.25	17.35	17.50	17.46	10774	1.88	60	8326	77.28
DCMNVL	EQ	28-May-2020	22.00	23.60	23.60	22.05	22.05	22.15	22.18	2908	0.65	36	2231	76.72
DCMSHRIRAM	EQ	28-May-2020	270.35	272.90	286.50	270.70	281.55	284.40	282.00	261423	737.21	6411	98278	37.59
DCW	EQ	28-May-2020	10.75	10.85	11.00	10.40	10.40	10.45	10.70	408912	43.75	827	287496	70.31
DECCANCE	EQ	28-May-2020	237.05	238.05	262.00	237.95	244.75	244.25	252.53	148501	375.00	5002	36374	24.49
DEEPAKFERT	EQ	28-May-2020	99.70	100.35	106.00	99.50	103.80	104.40	104.38	2673878	2791.11	19583	640370	23.95
DEEPAKNTR	EQ	28-May-2020	500.05	505.15	515.50	503.00	506.90	506.00	508.68	804504	4092.37	18569	278747	34.65
DEEPIND	EQ	28-May-2020	65.25	67.00	67.60	64.80	66.95	66.35	66.24	12373	8.20	334	7679	62.06
DELTACORP	EQ	28-May-2020	82.00	86.10	86.10	86.10	86.10	86.10	86.10	155442	133.84	2034	155442	100.00
DELTAMAGNT	EQ	28-May-2020	18.10	18.90	18.90	17.45	18.15	18.35	18.52	16399	3.04	64	10347	63.10
DEN	EQ	28-May-2020	47.70	48.80	50.05	47.05	50.05	50.00	48.69	45036	21.93	675	26405	58.63
DENORA	EQ	28-May-2020	160.90	156.05	168.90	156.00	168.90	168.90	164.95	4215	6.95	185	3367	79.88
DFMFOODS	EQ	28-May-2020	205.85	209.00	209.00	202.55	204.00	203.50	204.33	27461	56.11	1055	14176	51.62
DGCONTENT	EQ	28-May-2020	5.20	5.00	5.35	5.00	5.10	5.05	5.04	4981	0.25	35	4380	87.93
DHAMPURSUG	EQ	28-May-2020	102.65	104.00	104.00	99.70	100.70	100.90	101.84	393975	401.21	3429	187223	47.52
DHANBANK	EQ	28-May-2020	10.10	10.75	10.90	10.10	10.25	10.20	10.51	3439901	361.68	4504	1365927	39.71
DHANUKA	EQ	28-May-2020	571.45	584.00	596.95	552.65	570.00	571.20	574.85	276772	1591.03	19401	102279	36.95
DHARSUGAR	BE	28-May-2020	4.40	4.40	4.40	4.20	4.20	4.20	4.26	8084	0.34	10	-	-
DHFL	EQ	28-May-2020	11.35	11.35	11.50	11.35	11.45	11.40	11.43	611154	69.84	2152	406140	66.45
DHFL	NC	28-May-2020	200.10	240.00	240.00	211.00	240.00	240.00	238.54	238	0.57	11	226	94.96
DHFL	NP	28-May-2020	230.00	230.11	230.11	230.10	230.10	230.10	230.10	160	0.37	2	160	100.00
DHFL	NQ	28-May-2020	215.00	215.10	230.00	215.10	230.00	229.96	226.25	4	0.01	4	2	50.00
DHFL	NS	28-May-2020	230.00	210.10	210.35	210.10	210.35	210.35	210.17	7	0.01	2	7	100.00
DHFL	NX	28-May-2020	222.00	178.10	178.10	178.10	178.10	178.10	178.10	20	0.04	1	20	100.00
DHFL	NY	28-May-2020	231.88	188.03	188.03	188.03	188.03	188.03	188.03	43	0.08	1	43	100.00
DHUNINV	EQ	28-May-2020	163.85	159.95	177.75	159.95	160.30	161.70	166.83	1082	1.81	273	532	49.17
DIAMONDYD	EQ	28-May-2020	478.05	488.00	488.00	475.00	477.15	478.45	480.23	4098	19.68	463	2124	51.83
DIAPOWER	BZ	28-May-2020	0.60	0.60	0.65	0.55	0.55	0.55	0.55	3410	0.02	12	-	-
DICIND	EQ	28-May-2020	297.50	298.95	305.00	292.65	304.15	302.35	300.21	700	2.10	83	635	90.71
DIGISPICE	EQ	28-May-2020	6.75	7.05	7.05	7.05	7.05	7.05	7.05	3411	0.24	12	3411	100.00
DIGJAMLTD	BZ	28-May-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	16991	0.25	13	-	-
DISHTV	EQ	28-May-2020	4.45	4.45	4.50	4.40	4.50	4.45	4.46	3318872	147.89	2774	1936524	58.35
DIVISLAB	EQ	28-May-2020	2290.40	2295.50	2300.00	2255.35	2288.30	2285.10	2273.39	392876	8931.62	21451	152342	38.78
DIXON	EQ	28-May-2020	4551.65	4587.00	4650.00	4560.00	4640.00	4633.00	4613.38	32320	1491.04	5536	13985	43.27
DLF	EQ	28-May-2020	137.65	136.85	145.95	136.70	143.00	144.05	141.92	8686378	12327.43	45235	1116746	12.86
DLINKINDIA	EQ	28-May-2020	79.05	79.10	82.80	77.25	79.80	79.90	80.61	271747	219.05	3426	94127	34.64
DMART	EQ	28-May-2020	2200.20	2210.00	2310.20	2205.00	2310.20	2308.45	2278.29	927241	21125.25	80543	492546	53.12
DNAMEDIA	EQ	28-May-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.43	9453	0.04	21	8353	88.36
DOLAT	EQ	28-May-2020	40.00	41.90	41.90	39.05	39.85	39.80	40.56	77133	31.28	460	50014	64.84
DOLLAR	EQ	28-May-2020	108.65	108.80	114.00	108.75	111.90	112.20	111.05	56981	63.28	1116	37501	65.81
DONEAR	EQ	28-May-2020	24.00	24.90	24.95	23.50	23.55	23.65	23.81	6181	1.47	154	3813	61.69
DPSCLTD	EQ	28-May-2020	7.45	7.60	7.95	7.15	7.45	7.45	7.54	49625	3.74	139	35340	71.21
DPWIRES	BE	28-May-2020	74.80	71.10	71.25	71.10	71.10	71.10	71.11	1510	1.07	46	-	-
DQE	EQ	28-May-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.12	132245	1.48	65	123682	93.52
DREDGECORP	EQ	28-May-2020	215.50	217.00	228.40	216.00	222.00	223.70	223.39	568983	1271.07	10361	119519	21.01
DRREDDY	EQ	28-May-2020	3883.00	3895.00	3910.80	3842.50	3877.45	3887.75	3873.43	792562	30699.37	53015	224684	28.35
DSSL	EQ	28-May-2020	16.30	17.00	17.00	16.25	17.00	16.60	16.66	4785	0.80	19	1685	35.21
DTIL	EQ	28-May-2020	139.90	142.55	142.55	139.20	142.50	140.95	140.79	459	0.65	47	334	72.77
DUCON	EQ	28-May-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	5481	0.19	9	5481	100.00
DVL	EQ	28-May-2020	48.05	48.05	52.45	47.60	51.10	51.05	49.58	11825	5.86	167	9560	80.85
DWARKESH	EQ	28-May-2020	18.85	19.00	19.00	17.95	18.00	18.00	18.31	1036371	189.78	2246	676443	65.27
DYNAMATECH	EQ	28-May-2020	515.00	520.00	520.00	490.00	500.00	498.45	503.88	4471	22.53	209	3940	88.12
DYNPRO	EQ	28-May-2020	116.40	116.95	119.85	106.95	110.05	110.10	111.75	47064	52.59	1359	23208	49.31
E2E	SM	28-May-2020	16.30	17.10	17.10	17.10	17.10	17.10	17.10	2000	0.34	1	2000	100.00
EASUNREYRL	BZ	28-May-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.81	3931	0.07	13	-	-
EBBETF0423	EQ	28-May-2020	1050.01	1050.02	1054.00	1050.02	1054.00	1053.55	1052.97	8411	88.57	171	7201	85.61
EBBETF0430	EQ	28-May-2020	1067.27	1072.00	1169.00	1067.30	1068.51	1068.78	1068.55	84223	899.97	166	83408	99.03
EBIXFOREX	EQ	28-May-2020	400.00	405.00	405.00	395.50	400.00	399.85	399.06	552	2.20	113	445	80.62
ECLERX	EQ	28-May-2020	406.00	411.25	419.70	407.00	418.00	416.80	415.47	28698	119.23	3492	17261	60.15
ECLFINANCE	NE	28-May-2020	980.00	1020.00	1020.00	1010.00	1010.00	1010.00	1019.78	91	0.93	7	91	100.00
ECLFINANCE	NF	28-May-2020	892.10	895.00	906.00	895.00	900.00	901.49	900.93	2868	25.84	142	2868	100.00
ECLFINANCE	NG	28-May-2020	820.00	820.00	824.00	800.00	810.00	818.83	802.21	954	7.65	29	901	94.44
ECLFINANCE	NH	28-May-2020	1000.00	840.00	840.00	840.00	840.00	840.00	840.00	4	0.03	1	4	100.00
ECLFINANCE	NJ	28-May-2020	700.84	715.00	715.00	710.00	710.00	710.00	711.15	13	0.09	2	13	100.00
ECLFINANCE	NK	28-May-2020	700.00	700.00	700.00	690.00	690.00	690.00	697.84	185	1.29	14	185	100.00
ECLFINANCE	NM	28-May-2020	865.99	869.99	882.90	858.00	872.00	878.36	872.90	685	5.98	46	685	100.00
ECLFINANCE	NO	28-May-2020	850.00	869.00	869.00	865.00	865.00	865.00	865.26	78	0.67	3	78	100.00
ECLFINANCE	NP	28-May-2020	829.38	850.00	850.00	850.00	850.00	850.00	850.00	55	0.47	5	55	100.00
ECLFINANCE	NQ	28-May-2020	900.00	860.00	900.00	860.00	900.00	900.00	886.67	150	1.33	2	150	100.00
ECLFINANCE	NR	28-May-2020	894.00	917.49	917.50	891.06	898.00	893.84	899.55	1233	11.09	45	1138	92.30
ECLFINANCE	NS	28-May-2020	840.00	845.00	845.00	845.00	845.00	845.00	845.00	200	1.69	3	200	100.00
EDELWEISS	EQ	28-May-2020	46.80	47.30	48.65	46.30	47.30	47.50	47.80	1481476	708.10	8647	958915	64.73
EDL	BZ	28-May-2020	4.30	4.30	4.30	4.10	4.30	4.30	4.20	4282	0.18	22	-	-
EDUCOMP	BZ	28-May-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	15123	0.57	39	-	-
EHFLNCD	N3	28-May-2020	939.99	910.55	910.55	910.55	910.55	910.55	910.55	5	0.05	1	5	100.00
EHFLNCD	N5	28-May-2020	815.00	816.00	848.95	815.00	848.95	848.95	840.96	327	2.75	15	327	100.00
EHFLNCD	N6	28-May-2020	627.48	636.00	638.00	630.00	631.00	631.29	632.87	408	2.58	14	408	100.00
EHFLNCD	N7	28-May-2020	826.00	661.00	661.00	661.00	661.00	661.00	661.00	963	6.37	1	963	100.00
EICHERMOT	EQ	28-May-2020	14966.95	15120.00	16430.00	15048.00	16065.00	16236.50	16033.15	815427	130738.66	150156	143007	17.54
EIDPARRY	EQ	28-May-2020	174.10	181.00	206.40	181.00	196.95	196.50	195.96	4420562	8662.41	48821	641990	14.52
EIFFL	SM	28-May-2020	77.35	78.00	78.00	77.75	77.75	77.75	77.83	2400	1.87	3	2400	100.00
EIHAHOTELS	EQ	28-May-2020	212.25	220.00	254.70	218.10	254.25	253.50	246.71	189626	467.84	4986	38508	20.31
EIHOTEL	EQ	28-May-2020	58.80	61.80	64.65	61.75	64.65	64.65	63.73	335982	214.12	2113	232029	69.06
EIMCOELECO	EQ	28-May-2020	222.70	229.95	245.85	229.95	240.00	238.70	236.33	630	1.49	66	490	77.78
EKC	EQ	28-May-2020	13.45	13.45	13.85	13.25	13.45	13.50	13.47	40253	5.42	163	21861	54.31
ELECON	EQ	28-May-2020	18.85	18.85	19.60	18.75	19.40	19.40	19.13	59259	11.34	527	36076	60.88
ELECTCAST	EQ	28-May-2020	9.30	9.40	9.70	9.00	9.15	9.15	9.27	193297	17.91	395	133739	69.19
ELECTHERM	EQ	28-May-2020	83.25	84.45	85.95	82.15	84.10	84.20	84.54	11594	9.80	88	10738	92.62
ELGIEQUIP	EQ	28-May-2020	130.30	132.75	133.50	130.25	130.50	130.70	131.40	9121	11.98	298	5683	62.31
ELGIRUBCO	EQ	28-May-2020	15.00	15.05	15.25	14.50	14.50	14.65	14.73	27021	3.98	191	16952	62.74
EMAMILTD	EQ	28-May-2020	195.70	196.90	197.30	190.05	191.80	191.75	192.37	462997	890.67	12692	244748	52.86
EMAMIPAP	EQ	28-May-2020	66.30	66.40	67.85	65.15	66.65	67.35	67.03	4421	2.96	154	2655	60.05
EMAMIREAL	EQ	28-May-2020	27.15	27.15	27.90	26.60	27.50	27.40	27.28	11170	3.05	313	8744	78.28
EMBASSY	RR	28-May-2020	345.50	342.20	345.65	331.60	332.95	334.49	337.63	228800	772.49	856	190000	83.04
EMCO	BZ	28-May-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	20071	0.21	29	-	-
EMKAY	EQ	28-May-2020	36.45	36.00	37.00	35.05	37.00	36.55	36.02	2691	0.97	55	1954	72.61
EMMBI	EQ	28-May-2020	55.95	55.10	56.90	55.10	55.20	55.40	55.53	4741	2.63	73	2065	43.56
EMOFSR1RDP	MF	28-May-2020	7.71	8.00	8.10	8.00	8.10	8.10	8.00	1010	0.08	2	1010	100.00
EMOFSR1RGG	MF	28-May-2020	7.84	7.80	7.88	7.80	7.88	7.88	7.85	3092	0.24	2	3092	100.00
ENDURANCE	EQ	28-May-2020	657.70	664.00	681.95	650.80	675.00	673.85	667.03	176455	1177.02	13443	119669	67.82
ENERGYDEV	EQ	28-May-2020	4.85	4.85	5.05	4.85	5.05	5.05	5.01	22157	1.11	48	21127	95.35
ENGINERSIN	EQ	28-May-2020	61.70	62.10	63.80	62.00	62.80	62.80	62.92	1119162	704.20	4796	331386	29.61
ENIL	EQ	28-May-2020	122.50	117.00	130.00	117.00	129.00	128.40	127.29	1116	1.42	68	659	59.05
EQ30	EQ	28-May-2020	261.18	280.00	280.00	265.00	265.00	265.00	272.50	2	0.01	2	1	50.00
EQUITAS	EQ	28-May-2020	41.80	42.20	44.60	42.15	42.65	42.75	43.35	20571637	8918.18	46226	4562133	22.18
ERFLNCDI	N1	28-May-2020	875.00	897.60	897.60	897.50	897.50	897.50	897.55	23	0.21	4	23	100.00
ERFLNCDI	N2	28-May-2020	826.10	830.00	835.00	827.00	827.00	827.74	830.05	2031	16.86	44	2031	100.00
ERFLNCDI	N5	28-May-2020	688.20	716.80	716.80	690.00	690.00	690.00	702.38	33	0.23	6	27	81.82
ERIS	EQ	28-May-2020	475.70	475.25	483.40	475.25	482.50	480.25	479.46	6112	29.30	517	2953	48.31
EROSMEDIA	EQ	28-May-2020	15.70	15.45	16.35	15.25	15.95	16.00	15.91	404294	64.34	1293	231929	57.37
ESABINDIA	EQ	28-May-2020	1091.75	1122.00	1310.10	1063.80	1310.10	1310.10	1232.17	121411	1495.98	10168	20357	16.77
ESCORTS	EQ	28-May-2020	873.50	877.00	907.00	867.60	885.95	890.65	888.11	3427173	30436.92	79114	254070	7.41
ESSARSHPNG	EQ	28-May-2020	6.95	7.20	7.20	6.95	7.00	7.00	7.06	8976	0.63	50	7568	84.31
ESSELPACK	EQ	28-May-2020	173.25	174.50	178.00	169.85	173.00	174.00	175.42	269794	473.28	1717	206886	76.68
ESTER	EQ	28-May-2020	29.85	29.00	30.90	29.00	29.35	29.45	29.94	50339	15.07	303	34044	67.63
EUROCERA	BZ	28-May-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	2674	0.01	3	-	-
EVEREADY	EQ	28-May-2020	66.65	67.85	67.85	66.00	66.60	66.65	66.63	29747	19.82	286	27071	91.00
EVERESTIND	EQ	28-May-2020	182.80	184.00	187.05	183.05	183.80	184.10	185.12	51404	95.16	1735	28672	55.78
EXCELINDUS	EQ	28-May-2020	603.50	635.00	646.00	608.00	609.30	611.10	628.54	60612	380.97	3978	21730	35.85
EXIDEIND	EQ	28-May-2020	156.00	157.00	159.75	156.05	158.00	158.70	158.33	1346898	2132.52	11633	379121	28.15
EXPLEOSOL	EQ	28-May-2020	164.40	165.00	172.60	165.00	172.60	172.50	171.73	34786	59.74	519	28665	82.40
FACT	EQ	28-May-2020	39.70	40.00	40.85	39.80	40.15	40.15	40.26	126344	50.87	1126	47501	37.60
FAIRCHEM	EQ	28-May-2020	425.70	427.80	467.00	427.80	464.85	462.55	453.59	44487	201.79	2311	19896	44.72
FCL	EQ	28-May-2020	25.40	26.20	26.40	25.65	25.85	25.90	25.98	152974	39.74	1221	106584	69.67
FCONSUMER	EQ	28-May-2020	8.15	8.55	8.55	8.55	8.55	8.55	8.55	863006	73.79	831	863000	100.00
FCSSOFT	EQ	28-May-2020	0.20	0.20	0.25	0.20	0.20	0.20	0.23	1199811	2.75	270	519944	43.34
FDC	EQ	28-May-2020	245.75	245.75	256.25	244.10	246.50	246.85	250.95	225183	565.09	4519	81380	36.14
FEDERALBNK	EQ	28-May-2020	40.95	41.60	43.30	40.65	42.45	42.80	41.99	65075577	27327.10	119899	13773975	21.17
FEL	EQ	28-May-2020	9.25	9.70	9.70	9.70	9.70	9.70	9.70	44397	4.31	99	44396	100.00
FELDVR	EQ	28-May-2020	11.10	11.65	11.65	10.70	11.65	11.65	11.50	23511	2.70	89	16797	71.44
FIEMIND	EQ	28-May-2020	262.40	264.00	301.95	261.00	287.15	295.80	290.10	141709	411.09	3802	24270	17.13
FILATEX	EQ	28-May-2020	28.30	29.10	29.70	28.35	28.60	29.15	29.07	92695	26.95	560	53323	57.53
FINCABLES	EQ	28-May-2020	196.55	198.45	206.35	197.55	206.35	206.35	203.72	739613	1506.74	3549	707845	95.70
FINEORG	EQ	28-May-2020	1937.70	1960.00	1960.00	1911.65	1926.95	1923.70	1927.07	5348	103.06	1349	2708	50.64
FINPIPE	EQ	28-May-2020	407.75	410.00	421.00	406.55	409.85	410.50	410.32	21168	86.86	1571	10875	51.37
FLEXITUFF	EQ	28-May-2020	3.65	3.70	3.80	3.70	3.80	3.80	3.79	1682	0.06	10	1472	87.51
FLFL	EQ	28-May-2020	138.60	141.00	145.50	140.00	145.50	145.50	144.01	27750	39.96	317	23959	86.34
FLUOROCHEM	EQ	28-May-2020	296.60	304.00	311.40	299.50	311.40	309.10	305.41	13263	40.51	667	6547	49.36
FMGOETZE	EQ	28-May-2020	352.35	342.45	380.00	342.45	367.00	368.90	360.65	2821	10.17	482	1879	66.61
FMNL	EQ	28-May-2020	15.80	16.40	16.55	15.55	16.55	16.55	16.39	18735	3.07	116	14537	77.59
FORCEMOT	EQ	28-May-2020	804.15	809.00	834.90	809.00	822.90	823.30	823.73	20751	170.93	2163	9769	47.08
FORTIS	EQ	28-May-2020	113.50	113.55	118.00	113.55	114.25	114.55	115.73	602404	697.15	10964	232581	38.61
FOSECOIND	EQ	28-May-2020	1020.55	1003.05	1014.95	980.00	994.00	997.35	996.03	1942	19.34	197	1451	74.72
FRETAIL	EQ	28-May-2020	77.05	80.90	80.90	80.90	80.90	80.90	80.90	470970	381.01	1273	470967	100.00
FSC	EQ	28-May-2020	122.85	125.90	128.95	124.90	128.95	128.95	128.16	166173	212.97	874	165365	99.51
FSL	EQ	28-May-2020	30.50	30.40	31.65	30.30	30.90	31.05	31.00	1833071	568.31	5550	648909	35.40
GABRIEL	EQ	28-May-2020	71.85	73.50	75.40	71.95	75.20	75.20	74.50	88642	66.04	2335	61746	69.66
GAEL	EQ	28-May-2020	115.65	118.50	118.50	113.50	115.90	115.40	115.77	25092	29.05	547	16172	64.45
GAIL	EQ	28-May-2020	88.60	88.60	91.30	87.85	88.75	89.10	89.59	13857050	12414.42	53844	5605954	40.46
GAL	EQ	28-May-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	5693	0.10	13	5693	100.00
GALAXYSURF	EQ	28-May-2020	1315.00	1306.00	1332.00	1306.00	1310.00	1313.75	1320.68	4461	58.92	624	2150	48.20
GALLANTT	EQ	28-May-2020	25.30	25.45	26.85	25.00	25.65	25.70	25.58	8360	2.14	90	6736	80.57
GALLISPAT	EQ	28-May-2020	23.55	23.00	24.25	23.00	23.70	23.70	23.90	8239	1.97	76	7459	90.53
GAMMNINFRA	EQ	28-May-2020	0.50	0.45	0.50	0.45	0.45	0.50	0.45	9800388	44.23	877	6000276	61.22
GANDHITUBE	EQ	28-May-2020	169.90	168.55	175.85	163.00	165.45	165.40	170.34	50869	86.65	976	24406	47.98
GANECOS	EQ	28-May-2020	164.05	167.00	167.90	162.25	164.20	164.65	164.70	5893	9.71	248	3913	66.40
GANESHHOUC	EQ	28-May-2020	20.80	21.45	21.45	19.60	20.50	20.75	20.56	62170	12.78	278	41242	66.34
GANGESSECU	EQ	28-May-2020	24.20	23.25	24.45	23.25	24.00	24.00	23.74	2498	0.59	8	1504	60.21
GARDENSILK	EQ	28-May-2020	6.00	6.00	6.15	5.75	6.10	6.00	5.95	10275	0.61	49	9246	89.99
GARFIBRES	EQ	28-May-2020	1307.15	1307.15	1388.80	1307.15	1381.25	1381.25	1363.40	12488	170.26	1386	8433	67.53
GATI	EQ	28-May-2020	36.25	36.45	37.50	36.10	36.95	36.85	36.75	153284	56.34	1208	86790	56.62
GAYAPROJ	BE	28-May-2020	12.60	12.60	13.15	12.40	12.80	12.80	12.81	142028	18.19	534	-	-
GBGLOBAL	BE	28-May-2020	5.10	4.85	4.85	4.85	4.85	4.85	4.85	232	0.01	10	-	-
GDL	EQ	28-May-2020	75.90	75.90	77.00	75.55	77.00	76.50	76.30	99253	75.73	1028	67769	68.28
GEECEE	EQ	28-May-2020	47.70	50.00	50.90	47.00	47.95	48.60	48.67	838	0.41	49	736	87.83
GEEKAYWIRE	EQ	28-May-2020	64.85	63.00	65.90	63.00	63.10	63.55	63.66	3589	2.28	64	3527	98.27
GENESYS	EQ	28-May-2020	26.05	26.35	26.75	25.50	26.00	26.05	26.07	5369	1.40	110	4077	75.94
GENUSPAPER	EQ	28-May-2020	3.70	3.80	3.85	3.55	3.70	3.70	3.67	30781	1.13	98	20255	65.80
GENUSPOWER	EQ	28-May-2020	14.85	14.85	15.20	14.85	14.95	15.00	15.01	48949	7.35	222	38804	79.27
GEOJITFSL	EQ	28-May-2020	19.50	19.30	19.70	19.30	19.70	19.60	19.54	60360	11.80	309	45583	75.52
GEPIL	EQ	28-May-2020	372.80	373.70	384.90	373.70	380.20	381.05	380.27	13602	51.72	1138	7224	53.11
GESHIP	EQ	28-May-2020	200.70	200.70	213.90	200.15	210.00	210.10	206.94	345023	713.98	7365	280897	81.41
GET&D	EQ	28-May-2020	61.15	62.05	62.90	61.00	61.60	61.90	61.85	111788	69.14	1975	94579	84.61
GFLLIMITED	EQ	28-May-2020	72.50	73.00	74.10	71.55	72.45	72.80	73.17	16387	11.99	410	12698	77.49
GFSTEELS	BE	28-May-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	505	0.01	2	-	-
GHCL	EQ	28-May-2020	104.50	104.15	107.50	103.20	104.50	104.30	105.11	157900	165.98	1885	80660	51.08
GICHSGFIN	EQ	28-May-2020	64.45	64.65	65.85	64.00	64.60	64.65	64.82	123790	80.24	1431	67143	54.24
GICRE	EQ	28-May-2020	126.85	128.80	133.15	126.30	133.15	133.00	130.94	155416	203.50	2306	96449	62.06
GILLANDERS	EQ	28-May-2020	19.00	19.75	19.75	19.75	19.75	19.75	19.75	289	0.06	3	289	100.00
GILLETTE	EQ	28-May-2020	4767.80	4799.00	4867.45	4781.30	4800.00	4805.65	4824.20	3105	149.79	1028	1701	54.78
GINNIFILA	EQ	28-May-2020	6.20	6.20	6.40	6.20	6.20	6.25	6.32	8780	0.55	52	6733	76.69
GIPCL	EQ	28-May-2020	53.70	54.35	55.65	53.90	55.65	55.00	54.71	31656	17.32	308	23788	75.15
GKWLIMITED	EQ	28-May-2020	443.90	439.50	452.00	438.00	438.65	439.55	440.21	229	1.01	53	129	56.33
GLAXO	EQ	28-May-2020	1356.35	1367.00	1370.00	1336.00	1340.75	1340.70	1347.08	73364	988.27	3401	51262	69.87
GLENMARK	EQ	28-May-2020	349.00	349.05	351.65	341.50	343.70	343.20	345.22	2584786	8923.31	42471	670014	25.92
GLFL	EQ	28-May-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.22	2270	0.03	9	2270	100.00
GLOBAL	SM	28-May-2020	88.55	92.95	92.95	92.95	92.95	92.95	92.95	1000	0.93	1	1000	100.00
GLOBALVECT	EQ	28-May-2020	50.15	50.05	52.70	48.20	51.45	51.70	50.98	70380	35.88	938	24873	35.34
GLOBUSSPR	EQ	28-May-2020	91.85	91.85	93.50	91.85	92.10	92.40	92.77	32232	29.90	575	23701	73.53
GMBREW	EQ	28-May-2020	386.00	386.00	391.85	384.95	387.00	387.25	387.72	35776	138.71	1680	12873	35.98
GMDCLTD	EQ	28-May-2020	36.60	36.90	39.20	36.50	37.35	37.65	38.20	2095112	800.38	8866	664855	31.73
GMMPFAUDLR	EQ	28-May-2020	3677.10	3690.00	3719.70	3602.25	3634.95	3628.80	3651.15	30654	1119.22	5582	8957	29.22
GMRINFRA	EQ	28-May-2020	17.25	17.30	18.00	17.15	17.90	17.80	17.54	6999136	1227.43	35873	2630994	37.59
GNA	EQ	28-May-2020	177.60	177.95	192.30	177.60	192.00	188.50	186.14	264786	492.88	5419	75067	28.35
GNFC	EQ	28-May-2020	126.25	126.75	132.00	126.55	130.15	130.50	130.21	641179	834.89	7447	214767	33.50
GOACARBON	EQ	28-May-2020	178.85	182.65	184.30	177.95	180.10	181.00	181.53	17777	32.27	533	5892	33.14
GOCLCORP	EQ	28-May-2020	135.20	136.00	139.80	136.00	139.70	138.35	138.07	2738	3.78	74	2349	85.79
GODFRYPHLP	EQ	28-May-2020	990.60	994.00	1020.00	968.00	976.30	974.65	998.31	91182	910.28	5513	25613	28.09
GODHA	SM	28-May-2020	27.90	27.90	27.90	27.90	27.90	27.90	27.90	4000	1.12	1	4000	100.00
GODREJAGRO	EQ	28-May-2020	363.75	367.00	367.00	360.50	361.05	363.60	364.62	195350	712.29	8016	131252	67.19
GODREJCP	EQ	28-May-2020	574.85	575.00	610.00	573.70	609.00	604.40	596.85	1946399	11616.99	52892	897255	46.10
GODREJIND	EQ	28-May-2020	310.15	309.95	317.40	303.50	311.20	313.00	312.08	1099465	3431.20	33976	524599	47.71
GODREJPROP	EQ	28-May-2020	637.50	643.90	667.00	636.05	656.00	653.80	653.28	819526	5353.79	26244	154157	18.81
GOENKA	BZ	28-May-2020	0.40	0.45	0.45	0.45	0.45	0.45	0.45	1226814	5.52	215	-	-
GOKEX	EQ	28-May-2020	28.50	29.00	30.75	28.40	29.60	29.70	29.84	143145	42.72	1240	75412	52.68
GOKUL	EQ	28-May-2020	9.35	9.35	9.85	9.35	9.55	9.55	9.67	2216	0.21	45	1719	77.57
GOKULAGRO	EQ	28-May-2020	10.00	9.85	10.35	9.80	10.15	10.10	10.03	30127	3.02	120	13508	44.84
GOLDBEES	EQ	28-May-2020	40.65	41.50	41.50	40.50	41.11	41.19	41.09	3872116	1591.09	7110	2883714	74.47
GOLDENTOBC	EQ	28-May-2020	23.85	23.85	24.80	23.85	23.90	24.00	24.18	3587	0.87	85	2478	69.08
GOLDIAM	EQ	28-May-2020	83.60	83.60	88.00	82.95	85.00	85.25	85.72	47357	40.60	1020	24402	51.53
GOLDSHARE	EQ	28-May-2020	4243.50	4245.55	4265.00	4225.05	4250.00	4257.50	4248.87	736	31.27	186	467	63.45
GOLDTECH	EQ	28-May-2020	8.50	8.50	9.20	8.50	8.95	8.95	8.89	12114	1.08	81	11571	95.52
GOODLUCK	EQ	28-May-2020	27.95	28.00	28.80	27.95	28.20	28.15	28.30	17352	4.91	187	9463	54.54
GPIL	EQ	28-May-2020	109.80	109.40	115.25	109.40	115.25	115.25	114.55	20005	22.92	271	17112	85.54
GPPL	EQ	28-May-2020	60.90	60.90	61.70	60.55	60.85	60.75	61.00	165103	100.72	2467	122043	73.92
GPTINFRA	EQ	28-May-2020	17.35	18.15	18.15	17.00	17.00	17.30	17.35	11833	2.05	84	10220	86.37
GRANULES	EQ	28-May-2020	173.90	175.20	179.90	170.20	171.70	171.60	175.26	2853618	5001.12	29102	773989	27.12
GRAPHITE	EQ	28-May-2020	181.70	181.70	186.00	181.05	181.75	183.10	182.62	221567	404.62	4481	119547	53.96
GRASIM	EQ	28-May-2020	566.65	568.00	581.65	557.25	575.00	576.50	571.34	3317882	18956.44	54912	767016	23.12
GRAVITA	EQ	28-May-2020	33.65	33.80	34.20	33.20	33.50	33.60	33.69	14127	4.76	141	10490	74.25
GREAVESCOT	EQ	28-May-2020	70.60	70.75	72.50	70.75	71.85	71.90	71.85	99584	71.55	1976	73963	74.27
GREENLAM	EQ	28-May-2020	584.55	603.90	603.90	561.15	563.00	571.55	575.01	1265	7.27	138	853	67.43
GREENPANEL	EQ	28-May-2020	24.85	25.75	25.75	24.60	25.45	25.00	25.05	26549	6.65	154	19546	73.62
GREENPLY	EQ	28-May-2020	79.85	81.00	81.40	79.05	79.95	79.70	80.22	106494	85.42	1706	64065	60.16
GREENPOWER	EQ	28-May-2020	2.20	2.15	2.20	2.10	2.10	2.10	2.11	184342	3.89	318	135289	73.39
GRETEX	SM	28-May-2020	5.20	5.40	5.40	5.40	5.40	5.40	5.40	18000	0.97	2	18000	100.00
GRINDWELL	EQ	28-May-2020	511.60	511.60	532.80	507.05	529.50	524.70	520.74	9886	51.48	1067	5542	56.06
GROBTEA	EQ	28-May-2020	293.20	301.85	307.85	301.85	307.85	307.85	305.88	61	0.19	8	56	91.80
GRPLTD	EQ	28-May-2020	607.00	625.25	635.00	566.00	603.00	602.70	600.15	447	2.68	70	280	62.64
GRSE	EQ	28-May-2020	134.95	135.50	139.75	135.10	138.20	137.60	137.90	101644	140.17	2981	36710	36.12
GSCLCEMENT	EQ	28-May-2020	24.80	24.80	26.20	24.15	25.45	25.50	25.46	256359	65.26	1107	182003	71.00
GSFC	EQ	28-May-2020	39.95	40.15	41.10	40.15	40.40	40.50	40.58	380401	154.37	2480	226638	59.58
GSPL	EQ	28-May-2020	191.90	192.00	199.90	190.00	193.50	193.20	194.34	1771823	3443.36	26140	1310993	73.99
GSS	EQ	28-May-2020	20.75	21.10	21.60	20.65	21.10	21.05	21.23	6394	1.36	110	4887	76.43
GTL	BE	28-May-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	8048	0.09	20	-	-
GTLINFRA	EQ	28-May-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.33	2249703	7.47	520	1309045	58.19
GTNIND	EQ	28-May-2020	6.35	6.05	6.65	6.05	6.60	6.55	6.30	3190	0.20	7	1600	50.16
GTNTEX	EQ	28-May-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	5579	0.27	17	4579	82.08
GTPL	EQ	28-May-2020	43.75	44.00	45.75	42.60	42.85	43.40	44.16	25553	11.28	294	20950	81.99
GUFICBIO	EQ	28-May-2020	54.60	53.55	55.80	53.25	53.40	53.75	54.55	45664	24.91	1196	29616	64.86
GUJALKALI	EQ	28-May-2020	316.70	318.75	326.95	317.05	321.10	322.00	322.80	39795	128.46	1689	17468	43.89
GUJAPOLLO	EQ	28-May-2020	143.10	140.05	147.90	140.05	146.00	145.20	144.75	2073	3.00	130	1279	61.70
GUJGASLTD	EQ	28-May-2020	235.25	235.30	237.90	232.15	232.75	232.85	233.92	653000	1527.47	16041	404946	62.01
GULFOILLUB	EQ	28-May-2020	564.30	575.00	577.00	560.10	575.00	575.35	572.34	5326	30.48	537	4864	91.33
GULFPETRO	EQ	28-May-2020	43.95	44.50	46.45	44.05	45.25	45.10	45.45	32217	14.64	427	15543	48.24
GULPOLY	EQ	28-May-2020	25.85	26.40	27.00	25.10	26.30	26.90	26.55	7458	1.98	44	5886	78.92
GVKPIL	EQ	28-May-2020	2.55	2.60	2.65	2.55	2.60	2.60	2.61	1489010	38.81	737	891976	59.90
HAL	EQ	28-May-2020	529.25	531.50	580.25	531.50	555.35	555.55	564.54	370507	2091.67	17393	49113	13.26
HARITASEAT	EQ	28-May-2020	352.35	352.05	362.95	348.00	360.90	357.30	357.49	901	3.22	98	455	50.50
HARRMALAYA	EQ	28-May-2020	57.45	57.85	61.30	57.00	59.60	59.40	59.85	99097	59.31	1401	32278	32.57
HATHWAY	EQ	28-May-2020	23.15	23.35	24.75	22.90	23.80	23.75	23.63	1310222	309.66	4352	520496	39.73
HATSUN	EQ	28-May-2020	524.80	524.65	534.75	515.35	520.60	521.20	522.01	7139	37.27	538	3702	51.86
HAVELLS	EQ	28-May-2020	470.65	477.00	504.50	474.10	500.00	499.75	494.61	6398895	31649.84	111908	1889703	29.53
HAVISHA	BE	28-May-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.50	7231	0.04	11	-	-
HBLPOWER	EQ	28-May-2020	11.65	11.65	12.20	11.55	11.70	11.60	11.83	129550	15.32	453	95903	74.03
HCC	EQ	28-May-2020	4.30	4.30	4.40	4.25	4.35	4.30	4.32	1267985	54.74	1292	782933	61.75
HCG	EQ	28-May-2020	99.70	99.15	103.95	99.15	101.00	100.00	101.35	379717	384.84	2344	224659	59.16
HCL-INSYS	EQ	28-May-2020	5.55	5.55	5.70	5.50	5.65	5.65	5.63	164933	9.28	418	107633	65.26
HCLTECH	EQ	28-May-2020	530.95	531.00	546.00	523.00	543.90	542.65	534.35	4492817	24007.52	97391	1909764	42.51
HDFC	EQ	28-May-2020	1570.40	1580.00	1643.80	1577.00	1633.00	1623.70	1620.61	10262028	166307.24	301812	4577838	44.61
HDFCAMC	EQ	28-May-2020	2450.85	2441.00	2524.15	2441.00	2501.00	2500.80	2492.54	232177	5787.11	18666	98888	42.59
HDFCBANK	EQ	28-May-2020	903.65	920.00	950.00	913.95	947.50	945.25	938.36	37744926	354184.48	631552	15665889	41.50
HDFCLIFE	EQ	28-May-2020	503.30	506.00	523.30	501.45	516.50	516.80	515.79	3346532	17261.13	81687	1687189	50.42
HDFCMFGETF	EQ	28-May-2020	4170.10	4199.95	4224.95	4180.00	4210.00	4221.55	4210.69	5992	252.30	598	3516	58.68
HDFCNIFETF	EQ	28-May-2020	970.51	974.40	984.00	960.05	980.00	979.91	981.05	1279	12.55	111	1142	89.29
HDFCSENETF	EQ	28-May-2020	3307.32	3399.00	3498.00	3260.00	3352.10	3376.89	3352.49	423	14.18	125	248	58.63
HDIL	BZ	28-May-2020	1.55	1.55	1.55	1.50	1.55	1.55	1.54	337199	5.18	211	-	-
HEG	EQ	28-May-2020	747.15	755.00	760.75	742.45	751.00	750.05	751.57	65948	495.64	4756	27634	41.90
HEIDELBERG	EQ	28-May-2020	156.65	158.70	161.30	154.00	158.60	158.00	158.70	1319873	2094.61	11952	512161	38.80
HEOF1100RG	MF	28-May-2020	7.66	7.06	7.41	7.06	7.41	7.41	7.19	1600	0.12	2	1600	100.00
HEOF1126RD	MF	28-May-2020	7.60	7.60	7.70	7.60	7.70	7.70	7.63	3000	0.23	3	3000	100.00
HEOF1126RG	MF	28-May-2020	7.61	7.61	7.61	7.61	7.61	7.61	7.61	2000	0.15	1	2000	100.00
HERCULES	EQ	28-May-2020	67.40	69.80	69.80	65.80	66.00	66.40	66.72	16738	11.17	522	12056	72.03
HERITGFOOD	EQ	28-May-2020	235.95	233.00	245.00	225.35	242.95	239.60	231.82	109449	253.72	3033	53005	48.43
HEROMOTOCO	EQ	28-May-2020	2175.65	2197.60	2335.00	2166.15	2288.30	2298.10	2282.19	3727630	85071.51	159559	1026339	27.53
HESTERBIO	EQ	28-May-2020	1139.85	1143.95	1150.00	1131.05	1143.00	1141.60	1141.29	3584	40.90	421	2428	67.75
HEXATRADEX	BE	28-May-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	2370	0.22	7	-	-
HEXAWARE	EQ	28-May-2020	238.60	241.40	251.70	237.00	248.95	248.80	244.01	1031800	2517.71	16318	473243	45.87
HFCL	EQ	28-May-2020	8.80	8.85	9.65	8.80	9.20	9.25	9.37	6485992	607.77	5757	3107319	47.91
HGINFRA	EQ	28-May-2020	156.65	158.75	161.00	155.30	157.00	157.10	158.34	13695	21.68	1461	4019	29.35
HGS	EQ	28-May-2020	526.35	542.90	542.90	530.05	532.65	533.30	533.58	3138	16.74	209	2443	77.85
HHOF1140RG	MF	28-May-2020	5.86	5.98	6.02	5.98	6.02	6.02	6.02	1520	0.09	3	1520	100.00
HIKAL	EQ	28-May-2020	114.80	115.00	116.60	113.70	114.70	114.70	114.76	60939	69.94	696	47500	77.95
HIL	EQ	28-May-2020	821.30	827.00	850.00	816.25	843.00	840.20	837.48	25300	211.88	2522	15584	61.60
HILTON	EQ	28-May-2020	8.20	8.45	8.60	8.05	8.30	8.20	8.35	10191	0.85	68	8075	79.24
HIMATSEIDE	EQ	28-May-2020	46.00	46.35	46.75	45.70	45.95	45.95	46.06	164412	75.72	766	139199	84.66
HINDALCO	EQ	28-May-2020	133.30	134.40	139.40	133.60	138.35	138.40	137.53	21951352	30189.64	122928	5804291	26.44
HINDCOMPOS	EQ	28-May-2020	120.00	122.95	125.65	119.05	121.00	120.50	122.99	4481	5.51	183	3159	70.50
HINDCOPPER	EQ	28-May-2020	25.40	25.60	26.35	25.60	25.95	25.90	25.96	622814	161.69	1878	247836	39.79
HINDMOTORS	EQ	28-May-2020	3.80	3.80	3.90	3.75	3.85	3.80	3.81	88614	3.38	281	68964	77.83
HINDNATGLS	EQ	28-May-2020	29.10	29.80	29.80	28.15	29.80	29.50	29.57	643	0.19	27	207	32.19
HINDOILEXP	EQ	28-May-2020	46.30	47.30	50.90	46.10	50.90	50.90	49.83	926082	461.45	5952	650069	70.20
HINDPETRO	EQ	28-May-2020	185.75	186.95	188.80	183.70	185.50	185.85	186.82	3462845	6469.30	26864	702256	20.28
HINDUNILVR	EQ	28-May-2020	1998.10	2000.00	2015.00	1990.00	2004.25	2009.95	2005.19	5500915	110303.63	166186	3443119	62.59
HINDZINC	EQ	28-May-2020	164.75	165.95	169.00	164.50	168.95	168.65	167.14	796295	1330.96	12330	399417	50.16
HIRECT	EQ	28-May-2020	115.15	120.90	120.90	116.00	117.90	117.05	118.48	11354	13.45	284	7770	68.43
HISARMETAL	EQ	28-May-2020	53.20	52.85	53.85	52.00	53.35	52.65	52.94	8267	4.38	109	4105	49.66
HITECH	EQ	28-May-2020	78.90	77.50	86.75	73.35	79.40	79.10	78.90	7449	5.88	158	2034	27.31
HITECHCORP	EQ	28-May-2020	62.30	61.00	63.00	56.85	62.70	62.70	61.12	287	0.18	31	172	59.93
HITECHGEAR	EQ	28-May-2020	76.55	74.00	80.35	74.00	80.35	80.35	79.27	3925	3.11	80	2795	71.21
HLVLTD	EQ	28-May-2020	3.50	3.65	3.80	3.55	3.65	3.65	3.68	213915	7.87	314	103677	48.47
HMT	BZ	28-May-2020	11.00	10.50	11.55	10.50	11.00	10.75	11.36	12882	1.46	63	-	-
HMVL	EQ	28-May-2020	38.95	39.40	39.60	38.10	38.10	38.20	38.93	19599	7.63	306	17699	90.31
HNDFDS	EQ	28-May-2020	493.90	504.95	504.95	489.95	495.00	496.35	498.69	2738	13.65	388	1833	66.95
HNGSNGBEES	EQ	28-May-2020	340.00	340.00	346.00	330.00	343.00	343.00	339.68	404	1.37	31	337	83.42
HONAUT	EQ	28-May-2020	26358.50	26699.00	27079.95	26410.00	26950.00	26932.90	26778.07	3969	1062.82	2237	990	24.94
HONDAPOWER	EQ	28-May-2020	818.80	839.95	840.00	805.00	814.50	816.95	822.08	2586	21.26	328	1487	57.50
HOTELRUGBY	EQ	28-May-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.97	4380	0.04	20	4380	100.00
HOVS	EQ	28-May-2020	34.65	33.60	36.35	33.60	35.55	36.30	35.76	3286	1.18	60	3000	91.30
HPL	EQ	28-May-2020	24.10	24.20	24.50	23.95	24.45	24.40	24.24	32927	7.98	266	26124	79.34
HSCL	EQ	28-May-2020	47.25	47.55	47.85	46.20	46.45	46.45	46.89	457393	214.45	3490	239129	52.28
HSIL	EQ	28-May-2020	47.70	47.70	49.80	47.70	48.60	48.65	48.79	48633	23.73	843	25325	52.07
HTMEDIA	EQ	28-May-2020	10.95	11.20	11.20	10.50	10.65	10.55	10.74	75704	8.13	161	70008	92.48
HUBTOWN	EQ	28-May-2020	9.50	9.70	9.95	9.30	9.45	9.65	9.77	3471	0.34	34	3281	94.53
HUDCO	EQ	28-May-2020	22.85	23.00	23.25	22.80	22.95	22.90	23.02	879761	202.48	2942	307781	34.98
HUDCO	N2	28-May-2020	1204.78	1205.95	1207.00	1205.00	1205.01	1205.09	1205.44	5370	64.73	23	3950	73.56
HUDCO	N3	28-May-2020	1086.75	1084.90	1084.90	1075.00	1075.00	1075.00	1083.57	1134	12.29	20	1134	100.00
HUDCO	N5	28-May-2020	1166.20	1199.00	1199.00	1175.00	1199.00	1198.99	1193.00	4	0.05	4	2	50.00
HUDCO	N6	28-May-2020	1075.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	225	2.36	2	225	100.00
HUDCO	N8	28-May-2020	1227.00	1234.90	1234.90	1234.90	1234.90	1234.90	1234.90	5	0.06	3	2	40.00
HUDCO	N9	28-May-2020	1240.00	1239.00	1249.60	1235.01	1249.60	1245.95	1244.20	772	9.61	40	651	84.33
HUDCO	NA	28-May-2020	1205.50	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	36	0.43	1	36	100.00
HUDCO	NB	28-May-2020	1235.10	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	2	0.03	2	2	100.00
HUDCO	ND	28-May-2020	1291.00	1314.00	1314.00	1291.00	1291.00	1291.00	1294.03	940	12.16	12	938	99.79
HUDCO	NE	28-May-2020	1419.75	1419.75	1427.00	1413.00	1415.00	1415.17	1414.17	1293	18.29	41	1183	91.49
IBMFNIFTY	EQ	28-May-2020	107.66	107.00	108.80	103.55	103.75	103.95	104.81	358	0.38	30	160	44.69
IBREALEST	EQ	28-May-2020	45.20	46.45	47.45	42.95	42.95	43.05	44.64	7119008	3178.07	12198	3909018	54.91
IBUCCREDIT	N4	28-May-2020	852.95	857.00	857.00	810.00	850.00	850.00	833.72	523	4.36	17	331	63.29
IBUCCREDIT	ND	28-May-2020	582.00	600.00	650.00	600.00	640.00	640.00	601.65	395	2.38	6	379	95.95
IBULHSGFIN	EQ	28-May-2020	121.80	123.00	126.00	119.65	120.65	120.80	122.46	14826633	18156.34	80626	2838623	19.15
IBULHSGFIN	N7	28-May-2020	1096.84	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	4	50	100.00
IBULHSGFIN	N8	28-May-2020	710.00	725.00	725.00	725.00	725.00	725.00	725.00	9	0.07	1	9	100.00
IBULISL	EQ	28-May-2020	32.45	33.00	34.05	31.25	33.40	33.70	33.43	545313	182.30	2717	333714	61.20
IBVENTURES	E3	28-May-2020	19.80	21.75	21.75	20.10	21.75	21.75	21.67	53493	11.59	272	44093	82.43
IBVENTURES	EQ	28-May-2020	69.65	73.10	73.10	73.10	73.10	73.10	73.10	85877	62.78	378	85877	100.00
ICEMAKE	SM	28-May-2020	35.00	35.00	35.00	35.00	35.00	35.00	35.00	2000	0.70	1	2000	100.00
ICFL	N1	28-May-2020	875.00	850.00	850.00	850.00	850.00	850.00	850.00	10	0.09	1	10	100.00
ICFL	N2	28-May-2020	914.09	914.09	945.00	914.09	935.00	935.00	927.19	285	2.64	17	274	96.14
ICFL	N3	28-May-2020	905.00	905.00	905.00	901.00	901.00	901.00	903.32	156	1.41	11	156	100.00
ICFL	N4	28-May-2020	801.00	805.00	805.00	805.00	805.00	805.00	805.00	14	0.11	3	14	100.00
ICFL	N6	28-May-2020	941.18	940.00	950.00	940.00	950.00	950.00	943.95	38	0.36	3	38	100.00
ICFL	N8	28-May-2020	677.85	749.00	749.00	749.00	749.00	749.00	749.00	1	0.01	1	1	100.00
ICFL	N9	28-May-2020	1029.50	1041.00	1070.00	1041.00	1070.00	1070.00	1066.22	23	0.25	2	23	100.00
ICICI500	EQ	28-May-2020	122.39	123.95	125.64	123.70	125.49	125.05	125.09	111076	138.95	61	110235	99.24
ICICIB22	EQ	28-May-2020	23.27	23.84	24.00	23.30	23.64	23.59	23.62	266673	62.98	12704	186471	69.92
ICICIBANK	EQ	28-May-2020	318.85	322.25	329.75	320.75	325.75	326.85	325.76	66136528	215447.70	516589	22633045	34.22
ICICIBANKN	EQ	28-May-2020	186.80	187.84	193.99	186.06	190.06	189.13	190.43	36373	69.27	831	10077	27.70
ICICIBANKP	EQ	28-May-2020	100.34	100.38	105.00	100.38	103.20	103.01	104.13	143119	149.03	323	136537	95.40
ICICIGI	EQ	28-May-2020	1232.55	1245.35	1276.00	1235.00	1250.00	1254.25	1258.65	410042	5161.01	27082	242965	59.25
ICICIGOLD	EQ	28-May-2020	41.74	41.01	42.33	41.01	42.19	42.23	42.12	71475	30.11	1052	48308	67.59
ICICILIQ	EQ	28-May-2020	999.99	999.99	1000.00	997.00	1000.00	999.99	999.06	5421	54.16	37	5350	98.69
ICICILOVOL	EQ	28-May-2020	79.08	80.80	81.50	77.25	81.40	81.22	81.16	52967	42.99	186	26418	49.88
ICICIM150	EQ	28-May-2020	50.63	52.60	52.60	50.00	50.40	50.40	50.08	1613	0.81	18	1581	98.02
ICICIMCAP	EQ	28-May-2020	50.05	50.89	50.89	49.80	50.08	50.23	50.19	3377	1.69	78	3034	89.84
ICICINF100	EQ	28-May-2020	101.00	99.01	103.79	99.00	103.79	103.20	102.33	4951	5.07	81	4204	84.91
ICICINIFTY	EQ	28-May-2020	98.02	99.95	99.95	97.01	99.70	99.45	99.14	337645	334.75	4140	310176	91.86
ICICINV20	EQ	28-May-2020	48.18	48.00	50.00	47.00	48.77	48.56	48.39	20655	10.00	186	14300	69.23
ICICINXT50	EQ	28-May-2020	23.15	22.95	24.20	22.95	23.73	23.65	23.60	8730	2.06	139	6168	70.65
ICICIPRULI	EQ	28-May-2020	353.90	357.00	370.00	353.45	368.00	367.70	363.31	2687869	9765.23	51322	862401	32.08
ICICISENSX	EQ	28-May-2020	332.18	337.99	345.00	334.00	341.51	342.73	340.89	5109	17.42	141	4002	78.33
ICIL	EQ	28-May-2020	25.15	25.65	26.00	24.90	25.40	25.80	25.52	114383	29.19	280	104920	91.73
ICRA	EQ	28-May-2020	2466.95	2515.05	2530.00	2438.95	2466.00	2502.05	2464.78	771	19.00	232	452	58.63
IDBI	EQ	28-May-2020	19.85	20.00	20.50	19.90	20.20	20.10	20.22	1563161	316.14	4626	514227	32.90
IDBIGOLD	EQ	28-May-2020	4747.05	4936.00	4936.00	4561.05	4744.00	4702.90	4674.45	62	2.90	36	51	82.26
IDEA	EQ	28-May-2020	5.65	5.70	6.05	5.65	5.75	5.80	5.83	498614343	29082.29	236450	128685456	25.81
IDFC	EQ	28-May-2020	13.45	13.50	13.85	13.45	13.60	13.60	13.63	2963485	403.82	5483	1217811	41.09
IDFCFIRSTB	EQ	28-May-2020	20.40	20.40	20.70	20.00	20.10	20.25	20.43	42272799	8638.19	83754	11187610	26.47
IDFCFIRSTB	N1	28-May-2020	5115.01	5115.00	5120.50	5115.00	5120.16	5120.16	5118.23	10	0.51	3	10	100.00
IDFCFIRSTB	N2	28-May-2020	10300.00	10260.36	10300.00	10260.36	10290.00	10290.00	10285.46	20	2.06	7	12	60.00
IDFCFIRSTB	N4	28-May-2020	9825.00	9770.01	9825.00	9770.01	9825.00	9825.00	9807.73	11	1.08	6	8	72.73
IDFCFIRSTB	N6	28-May-2020	10004.00	10001.00	10001.00	10000.00	10000.00	10000.00	10000.50	4	0.40	2	4	100.00
IDFCFIRSTB	NB	28-May-2020	4952.40	4944.00	4950.00	4944.00	4945.00	4945.00	4947.56	18	0.89	7	18	100.00
IDFNIFTYET	EQ	28-May-2020	96.90	96.88	96.88	96.83	96.87	96.86	96.87	254	0.25	34	243	95.67
IEX	EQ	28-May-2020	164.20	164.95	165.25	163.30	164.25	164.60	164.96	1264601	2086.10	2434	1206318	95.39
IFBAGRO	EQ	28-May-2020	285.65	283.00	293.00	280.00	293.00	290.50	289.03	2144	6.20	185	885	41.28
IFBIND	EQ	28-May-2020	396.10	398.00	399.80	380.25	387.00	387.35	390.74	140751	549.97	7077	45592	32.39
IFCI	EQ	28-May-2020	4.05	4.00	4.15	4.00	4.05	4.05	4.09	1223953	50.08	21214	786605	64.27
IFCI	NF	28-May-2020	1024.00	1039.09	1039.09	1030.05	1030.05	1034.55	1034.56	6	0.06	3	3	50.00
IFCI	NH	28-May-2020	1009.00	1010.00	1018.00	1010.00	1015.00	1016.38	1013.58	454	4.60	16	454	100.00
IFCI	NI	28-May-2020	1600.00	1610.00	1610.00	1610.00	1610.00	1610.00	1610.00	200	3.22	1	200	100.00
IFCI	NL	28-May-2020	971.95	970.00	987.00	970.00	987.00	987.00	977.87	655	6.41	11	655	100.00
IFGLEXPOR	EQ	28-May-2020	97.45	93.15	102.30	93.15	97.10	98.15	98.92	782	0.77	50	588	75.19
IGARASHI	EQ	28-May-2020	206.60	209.70	219.80	207.75	214.35	215.40	215.32	150051	323.10	4094	38436	25.62
IGL	EQ	28-May-2020	456.40	459.00	473.00	456.65	470.00	470.75	466.89	2320694	10835.20	77661	808303	34.83
IGPL	EQ	28-May-2020	118.35	120.00	121.90	118.10	118.90	119.20	119.40	7037	8.40	232	4668	66.34
IIFCL	N1	28-May-2020	1195.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	5	0.07	2	5	100.00
IIFCL	N2	28-May-2020	1185.00	1180.00	1180.00	1170.00	1170.00	1170.00	1170.29	1750	20.48	17	1750	100.00
IIFCL	N4	28-May-2020	1410.00	1416.78	1416.78	1395.00	1413.00	1395.50	1398.95	138	1.93	6	138	100.00
IIFL	EQ	28-May-2020	65.45	66.20	66.50	62.20	64.00	63.85	64.72	326465	211.30	7449	257368	78.83
IIFLFIN	ND	28-May-2020	1013.20	1013.75	1013.75	1013.75	1013.75	1013.75	1013.75	100	1.01	1	100	100.00
IIFLFIN	NE	28-May-2020	1108.60	1109.30	1109.30	1109.30	1109.30	1109.30	1109.30	89	0.99	1	89	100.00
IIFLFIN	NF	28-May-2020	995.00	995.00	999.00	988.60	999.00	995.82	995.25	107	1.06	7	107	100.00
IIFLFIN	NG	28-May-2020	1021.00	1020.80	1020.80	1020.80	1020.80	1020.80	1020.80	15	0.15	1	15	100.00
IIFLFIN	NH	28-May-2020	930.26	930.20	945.00	924.00	924.00	925.09	926.16	381	3.53	23	342	89.76
IIFLFIN	NK	28-May-2020	998.70	1001.30	1001.30	1001.30	1001.30	1001.30	1001.30	41	0.41	1	41	100.00
IIFLSEC	EQ	28-May-2020	29.65	29.65	30.05	29.20	29.25	29.25	29.66	517749	153.58	1441	440411	85.06
IIFLWAM	EQ	28-May-2020	850.30	859.65	859.65	832.00	850.00	850.45	849.61	2179	18.51	285	1651	75.77
IITL	EQ	28-May-2020	63.50	65.95	65.95	60.35	60.35	60.35	60.46	1060	0.64	25	1043	98.40
IL&FSENGG	BZ	28-May-2020	2.15	2.25	2.25	2.10	2.10	2.10	2.20	20193	0.44	30	-	-
IL&FSTRANS	BZ	28-May-2020	1.00	1.05	1.05	0.95	0.95	0.95	0.97	141632	1.37	77	-	-
IMAGICAA	EQ	28-May-2020	3.40	3.50	3.55	3.40	3.50	3.50	3.50	34739	1.22	111	27858	80.19
IMFA	EQ	28-May-2020	137.60	138.05	146.00	135.10	143.00	144.15	141.50	8538	12.08	216	6655	77.95
IMPAL	EQ	28-May-2020	493.15	483.00	495.45	482.95	494.00	489.25	485.67	3198	15.53	318	2652	82.93
INDBANK	EQ	28-May-2020	4.90	4.85	4.95	4.80	4.95	4.90	4.89	12600	0.62	115	8742	69.38
INDHOTEL	EQ	28-May-2020	67.70	69.10	74.25	69.05	73.70	73.65	72.80	4408515	3209.58	23696	1276460	28.95
INDIACEM	EQ	28-May-2020	131.25	132.00	133.80	128.30	129.25	129.35	131.22	3288027	4314.40	21763	834891	25.39
INDIAGLYCO	EQ	28-May-2020	272.25	272.95	274.30	268.00	268.50	269.30	271.11	172533	467.76	5158	52716	30.55
INDIAMART	EQ	28-May-2020	2422.55	2440.00	2474.45	2350.00	2360.00	2357.95	2397.25	124160	2976.42	6654	90040	72.52
INDIANB	EQ	28-May-2020	43.90	44.50	44.85	43.45	43.70	43.65	44.04	2220593	978.01	10816	1046621	47.13
INDIANCARD	EQ	28-May-2020	84.75	80.05	87.00	80.05	87.00	86.85	85.56	394	0.34	21	170	43.15
INDIANHUME	EQ	28-May-2020	142.80	143.20	148.40	143.00	143.10	145.35	145.01	27436	39.79	866	11774	42.91
INDIGO	EQ	28-May-2020	953.90	955.00	984.00	941.65	971.00	977.70	970.05	2040925	19798.05	56459	342417	16.78
INDIGRID	IV	28-May-2020	100.68	101.74	102.24	100.99	101.88	101.27	101.52	488187	495.63	170	392931	80.49
INDLMETER	BE	28-May-2020	16.00	15.25	15.25	15.20	15.25	15.25	15.20	425	0.06	9	-	-
INDNIPPON	EQ	28-May-2020	231.35	230.65	244.00	229.65	241.30	241.65	237.70	14987	35.62	478	10408	69.45
INDOCO	EQ	28-May-2020	201.60	203.65	209.75	200.75	205.00	204.00	205.77	36723	75.56	1368	21953	59.78
INDORAMA	EQ	28-May-2020	12.25	12.65	12.65	12.00	12.45	12.25	12.35	9243	1.14	72	5158	55.80
INDOSOLAR	BZ	28-May-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.63	87059	0.55	99	-	-
INDOSTAR	EQ	28-May-2020	279.95	281.10	283.00	278.05	278.10	278.75	280.00	115820	324.30	1916	63573	54.89
INDOTECH	EQ	28-May-2020	71.95	72.05	75.00	70.65	74.10	74.05	73.72	1564	1.15	52	829	53.01
INDOTHAI	EQ	28-May-2020	26.20	26.50	28.80	26.50	28.80	28.65	28.20	174271	49.14	940	94743	54.37
INDOWIND	EQ	28-May-2020	3.15	3.30	3.30	3.00	3.30	3.30	3.24	417299	13.50	464	289129	69.29
INDRAMEDCO	EQ	28-May-2020	36.00	36.00	39.80	36.00	38.75	38.60	38.69	913229	353.35	3833	186943	20.47
INDSWFTLAB	EQ	28-May-2020	25.40	26.25	26.25	24.55	24.65	24.85	25.34	13353	3.38	204	11753	88.02
INDSWFTLTD	BE	28-May-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	82153	1.64	38	-	-
INDTERRAIN	EQ	28-May-2020	25.65	26.45	26.85	25.60	25.90	26.20	26.15	46031	12.04	221	35181	76.43
INDUSINDBK	EQ	28-May-2020	368.95	375.00	405.80	371.60	384.25	386.85	390.31	47047903	183632.28	562495	5639247	11.99
INEOSSTYRO	EQ	28-May-2020	584.10	592.90	592.95	580.00	580.00	580.00	583.59	237	1.38	40	187	78.90
INFIBEAM	EQ	28-May-2020	48.15	48.75	48.95	47.55	48.00	48.20	48.42	124194	60.13	551	90940	73.22
INFOBEAN	EQ	28-May-2020	93.55	94.05	96.15	90.10	92.50	92.40	93.50	6300	5.89	263	4328	68.70
INFRABEES	EQ	28-May-2020	283.59	286.37	290.00	286.37	288.49	288.87	288.69	260	0.75	19	245	94.23
INFRATEL	EQ	28-May-2020	216.70	214.10	225.30	213.90	225.05	223.85	220.46	6682224	14731.76	61541	799769	11.97
INFY	EQ	28-May-2020	705.45	707.00	710.00	690.00	706.00	707.40	699.96	9440121	66077.00	141590	2657015	28.15
INGERRAND	EQ	28-May-2020	628.40	627.10	629.70	626.00	628.00	627.95	627.57	2566	16.10	177	1788	69.68
INNOVANA	SM	28-May-2020	82.25	86.35	86.35	86.00	86.00	86.00	86.18	2000	1.72	2	1000	50.00
INNOVATIVE	SM	28-May-2020	6.45	6.70	6.70	6.15	6.70	6.70	6.44	12000	0.77	4	6000	50.00
INOXLEISUR	EQ	28-May-2020	204.80	210.00	211.25	205.55	206.50	209.15	208.48	208462	434.60	5707	90660	43.49
INOXWIND	EQ	28-May-2020	25.75	26.40	26.40	25.80	26.00	25.95	25.99	18543	4.82	206	12488	67.35
INSECTICID	EQ	28-May-2020	381.30	384.00	400.35	383.95	399.00	396.10	396.59	120142	476.47	3288	58751	48.90
INSPIRISYS	EQ	28-May-2020	20.20	23.80	23.80	20.10	20.85	20.60	21.91	4981	1.09	189	3003	60.29
INTELLECT	EQ	28-May-2020	67.80	69.00	69.00	67.25	68.30	67.70	68.16	37647	25.66	541	28093	74.62
INTENTECH	EQ	28-May-2020	16.75	17.05	17.05	15.85	16.20	16.20	16.37	15156	2.48	112	12184	80.39
INVENTURE	EQ	28-May-2020	10.90	10.70	11.00	10.40	10.90	10.90	10.47	1414	0.15	9	1410	99.72
IOB	EQ	28-May-2020	7.35	7.35	7.45	7.25	7.25	7.25	7.32	668241	48.91	1114	281894	42.18
IOC	EQ	28-May-2020	77.55	77.40	78.80	77.20	77.75	77.70	77.93	9978005	7775.39	42687	2391362	23.97
IOLCP	EQ	28-May-2020	382.55	383.85	384.50	368.05	369.00	368.75	372.98	935266	3488.39	20527	418733	44.77
IPCALAB	EQ	28-May-2020	1548.10	1540.00	1567.95	1540.00	1550.70	1550.40	1553.28	228798	3553.88	17624	115806	50.61
IRB	EQ	28-May-2020	57.60	57.60	61.40	57.60	60.15	60.50	60.24	988025	595.19	6224	384891	38.96
IRBINVIT	IV	28-May-2020	32.39	32.60	34.50	32.60	33.60	33.57	33.57	382500	128.40	103	315000	82.35
IRCON	EQ	28-May-2020	84.80	84.95	85.80	84.45	84.55	84.60	84.88	159909	135.72	2025	77742	48.62
IRCTC	EQ	28-May-2020	1391.75	1389.00	1404.00	1362.00	1381.10	1381.30	1385.17	720618	9981.77	49667	241768	33.55
IREDA	N6	28-May-2020	1390.09	1371.30	1393.99	1340.01	1393.99	1393.99	1358.19	901	12.24	9	900	99.89
IRFC	N1	28-May-2020	1118.90	1118.90	1119.98	1105.00	1105.00	1105.00	1114.95	1355	15.11	38	1230	90.77
IRFC	N2	28-May-2020	1244.58	1235.00	1240.00	1235.00	1240.00	1235.83	1235.10	245	3.03	3	245	100.00
IRFC	N4	28-May-2020	1179.00	1179.00	1185.00	1179.00	1185.00	1185.00	1183.01	299	3.54	2	299	100.00
IRFC	N7	28-May-2020	1230.00	1230.00	1249.99	1230.00	1249.99	1249.99	1236.20	290	3.58	3	290	100.00
IRFC	N9	28-May-2020	1200.00	1205.50	1205.50	1202.01	1202.01	1203.72	1204.37	325	3.91	7	325	100.00
IRFC	NA	28-May-2020	1310.00	1281.67	1310.00	1281.67	1305.00	1304.98	1298.55	156	2.03	12	156	100.00
IRFC	NB	28-May-2020	1200.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	1	0.01	1	1	100.00
IRFC	NE	28-May-2020	1329.98	1329.98	1339.00	1302.65	1304.10	1304.10	1330.50	252	3.35	7	251	99.60
IRFC	NF	28-May-2020	1102.50	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
IRFC	NI	28-May-2020	1155.00	1149.99	1150.00	1145.30	1145.30	1145.30	1149.98	312	3.59	9	312	100.00
IRFC	NJ	28-May-2020	1234.50	1234.50	1244.60	1234.50	1244.60	1244.25	1238.30	230	2.85	13	230	100.00
IRFC	NO	28-May-2020	1260.50	1264.99	1264.99	1264.99	1264.99	1264.99	1264.99	401	5.07	4	401	100.00
ISEC	EQ	28-May-2020	375.60	377.90	383.00	374.50	378.00	378.35	378.25	244808	925.98	16225	134055	54.76
ISFT	BE	28-May-2020	60.10	57.10	57.10	57.10	57.10	57.10	57.10	2380	1.36	29	-	-
ISMTLTD	EQ	28-May-2020	3.20	3.20	3.80	3.10	3.75	3.80	3.61	318852	11.53	279	236595	74.20
ITC	EQ	28-May-2020	192.15	192.30	192.90	189.00	191.00	190.65	190.08	24579385	46720.99	132770	10000089	40.68
ITDC	EQ	28-May-2020	153.00	156.00	160.65	155.00	160.65	160.65	159.77	21484	34.32	393	17270	80.39
ITDCEM	EQ	28-May-2020	34.65	34.90	35.80	34.45	34.90	34.75	34.99	111405	38.98	1178	59301	53.23
ITI	EQ	28-May-2020	82.80	82.80	84.00	82.10	82.30	82.70	83.18	403216	335.39	3255	142026	35.22
IVC	EQ	28-May-2020	2.20	2.25	2.30	2.20	2.20	2.20	2.22	81212	1.80	125	62682	77.18
IVP	EQ	28-May-2020	33.00	34.65	34.65	32.45	33.95	33.70	34.22	12769	4.37	23	11316	88.62
IVZINGOLD	EQ	28-May-2020	4225.00	4187.00	4200.15	4187.00	4200.05	4200.05	4198.91	22	0.92	3	22	100.00
IZMO	EQ	28-May-2020	15.30	15.35	15.40	14.85	15.10	15.10	15.20	1727	0.26	19	1288	74.58
J&KBANK	EQ	28-May-2020	12.25	12.35	12.40	12.20	12.30	12.25	12.31	2789323	343.39	7937	2038337	73.08
JAGRAN	EQ	28-May-2020	37.70	38.00	39.50	37.85	39.30	39.15	38.76	186263	72.19	2790	110318	59.23
JAGSNPHARM	EQ	28-May-2020	24.05	24.05	24.80	24.00	24.30	24.35	24.37	5285	1.29	90	3074	58.16
JAIBALAJI	EQ	28-May-2020	16.60	16.60	17.20	16.10	16.40	16.40	16.51	6171	1.02	24	4851	78.61
JAICORPLTD	EQ	28-May-2020	65.65	65.90	69.70	65.60	66.80	67.35	68.34	2273185	1553.41	10956	304110	13.38
JAIHINDPRO	BZ	28-May-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	800	0.01	1	-	-
JAINSTUDIO	BE	28-May-2020	1.05	1.05	1.05	1.05	1.05	1.05	1.05	300	0.00	2	-	-
JAKHARIA	SM	28-May-2020	170.00	169.00	169.00	169.00	169.00	169.00	169.00	800	1.35	1	800	100.00
JAMNAAUTO	EQ	28-May-2020	24.30	24.45	25.40	24.15	24.75	24.95	24.88	752729	187.28	2948	398413	52.93
JASH	EQ	28-May-2020	100.40	105.00	105.40	105.00	105.40	105.40	105.40	1127	1.19	7	1127	100.00
JAYAGROGN	EQ	28-May-2020	69.85	71.00	72.70	67.40	70.00	70.25	69.91	4513	3.15	167	3071	68.05
JAYBARMARU	EQ	28-May-2020	141.15	144.85	145.95	141.00	143.25	143.65	143.49	23847	34.22	1158	13577	56.93
JAYNECOIND	BE	28-May-2020	2.60	2.60	2.65	2.50	2.60	2.60	2.57	7147	0.18	18	-	-
JAYSREETEA	EQ	28-May-2020	34.10	34.05	35.75	34.00	35.00	35.05	34.87	22440	7.83	260	14745	65.71
JBCHEPHARM	EQ	28-May-2020	655.20	660.00	660.00	631.55	646.75	645.00	642.44	225261	1447.16	7940	149908	66.55
JBFIND	EQ	28-May-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	15799	1.37	32	15799	100.00
JBMA	EQ	28-May-2020	149.20	151.85	154.00	148.85	154.00	153.60	151.77	19058	28.92	466	12339	64.74
JCHAC	EQ	28-May-2020	2286.50	2303.00	2423.60	2300.00	2395.95	2383.95	2382.93	30825	734.54	4367	11183	36.28
JETAIRWAYS	BZ	28-May-2020	21.00	21.05	21.45	20.00	20.95	20.85	20.80	67265	13.99	577	-	-
JHS	EQ	28-May-2020	9.65	9.85	9.90	9.35	9.60	9.70	9.70	38059	3.69	186	22555	59.26
JIKIND	BE	28-May-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	802	0.00	4	-	-
JINDALPHOT	EQ	28-May-2020	12.40	12.20	12.75	11.80	12.40	12.15	12.08	3860	0.47	44	3000	77.72
JINDALPOLY	EQ	28-May-2020	309.55	311.00	318.70	298.60	301.50	301.00	308.36	94417	291.14	3894	36142	38.28
JINDALSAW	EQ	28-May-2020	46.45	46.70	48.45	46.70	47.50	47.40	47.58	816178	388.30	6362	455387	55.80
JINDALSTEL	EQ	28-May-2020	115.05	115.05	120.75	113.80	120.10	119.10	118.53	28096868	33303.85	111579	4156358	14.79
JINDRILL	EQ	28-May-2020	52.90	54.00	54.75	52.00	52.85	52.80	53.25	10972	5.84	246	4511	41.11
JINDWORLD	EQ	28-May-2020	26.20	25.35	26.50	25.30	26.30	25.95	26.00	4561	1.19	273	1849	40.54
JISLDVREQS	BE	28-May-2020	7.00	7.00	7.35	7.00	7.35	7.35	7.35	36588	2.69	75	-	-
JISLJALEQS	BE	28-May-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	257292	18.65	355	-	-
JITFINFRA	BE	28-May-2020	3.50	3.60	3.65	3.60	3.65	3.65	3.65	341	0.01	6	-	-
JIYAECO	EQ	28-May-2020	10.25	10.05	10.05	10.05	10.05	10.05	10.05	14035	1.41	52	14035	100.00
JKCEMENT	EQ	28-May-2020	1117.10	1130.00	1141.35	1120.90	1130.00	1130.65	1131.21	39367	445.32	4243	21659	55.02
JKIL	EQ	28-May-2020	77.05	77.05	80.70	77.05	79.50	79.70	79.05	99036	78.29	1419	58771	59.34
JKLAKSHMI	EQ	28-May-2020	236.75	239.90	248.40	237.55	243.60	245.00	244.68	828910	2028.17	14605	242495	29.25
JKPAPER	EQ	28-May-2020	85.85	86.30	89.40	85.70	88.50	88.50	87.87	1222810	1074.42	11352	387537	31.69
JKTYRE	EQ	28-May-2020	50.75	51.05	51.20	50.60	50.70	50.85	50.91	450753	229.46	3096	184315	40.89
JMA	EQ	28-May-2020	17.10	17.10	17.35	16.90	17.35	17.35	17.07	1178	0.20	17	1165	98.90
JMCPROJECT	EQ	28-May-2020	40.30	42.30	42.30	42.30	42.30	42.30	42.30	160056	67.70	565	127126	79.43
JMFINANCIL	EQ	28-May-2020	60.50	61.10	62.20	60.50	60.90	60.75	61.35	535835	328.75	4728	144224	26.92
JMTAUTOLTD	EQ	28-May-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	154233	4.01	496	144233	93.52
JOCIL	EQ	28-May-2020	147.15	145.05	151.85	142.30	146.75	145.65	146.21	20401	29.83	551	13541	66.37
JPASSOCIAT	EQ	28-May-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.43	3828533	54.58	3878	2407296	62.88
JPINFRATEC	EQ	28-May-2020	0.75	0.80	0.80	0.70	0.75	0.80	0.76	1470460	11.13	467	985629	67.03
JPOLYINVST	EQ	28-May-2020	8.55	8.15	8.95	8.15	8.30	8.30	8.58	2807	0.24	22	1682	59.92
JPPOWER	EQ	28-May-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.79	10923307	86.12	959	5640810	51.64
JSL	EQ	28-May-2020	26.75	26.80	27.45	26.30	26.65	26.60	26.80	210693	56.46	812	123511	58.62
JSLHISAR	EQ	28-May-2020	38.65	38.20	40.40	36.75	37.80	37.30	38.28	228590	87.51	1629	127127	55.61
JSWENERGY	EQ	28-May-2020	40.90	41.15	41.90	40.50	40.50	40.70	41.04	1172003	480.94	7168	545485	46.54
JSWHL	EQ	28-May-2020	1607.65	1650.00	1650.00	1580.00	1599.00	1604.75	1610.76	644	10.37	129	459	71.27
JSWSTEEL	EQ	28-May-2020	184.80	186.20	188.75	183.20	184.00	184.15	186.40	14270125	26598.80	73871	4424375	31.00
JTEKTINDIA	EQ	28-May-2020	48.55	48.00	53.80	47.90	53.50	52.75	52.12	1438663	749.76	6017	596626	41.47
JUBILANT	EQ	28-May-2020	430.85	437.90	441.00	431.00	434.20	434.15	435.93	122986	536.13	4404	71337	58.00
JUBLFOOD	EQ	28-May-2020	1689.30	1682.15	1725.00	1681.80	1689.80	1689.40	1698.41	1599203	27161.08	91977	594635	37.18
JUBLINDS	EQ	28-May-2020	96.40	96.55	100.00	95.10	96.50	96.60	97.13	15065	14.63	529	7873	52.26
JUMPNET	EQ	28-May-2020	48.90	49.65	49.70	48.50	49.45	49.40	49.08	259527	127.38	126	200771	77.36
JUNIORBEES	EQ	28-May-2020	241.45	243.00	245.40	238.00	245.30	245.10	244.09	63428	154.82	1889	43780	69.02
JUSTDIAL	EQ	28-May-2020	356.20	359.85	384.50	359.00	374.00	378.05	374.79	5462020	20471.16	75481	743959	13.62
JVLAGRO	BZ	28-May-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.45	205550	0.93	66	-	-
JYOTHYLAB	EQ	28-May-2020	101.65	101.60	103.95	101.05	101.75	102.15	102.69	389944	400.43	7213	140068	35.92
JYOTISTRUC	BZ	28-May-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	3912	0.07	11	-	-
KABRAEXTRU	EQ	28-May-2020	45.15	46.00	47.25	44.00	45.70	45.20	45.50	16209	7.38	376	10815	66.72
KAJARIACER	EQ	28-May-2020	316.05	318.00	327.75	316.30	326.15	326.20	324.38	346060	1122.56	13126	133280	38.51
KAKATCEM	EQ	28-May-2020	147.30	147.30	150.80	142.35	144.00	143.45	146.66	27496	40.33	799	15493	56.35
KALPATPOWR	EQ	28-May-2020	206.10	208.30	212.10	206.40	207.25	207.30	209.70	477150	1000.57	7200	250007	52.40
KALYANIFRG	BE	28-May-2020	133.65	130.00	134.35	127.00	127.00	127.00	127.39	221	0.28	14	-	-
KAMATHOTEL	EQ	28-May-2020	19.50	20.00	21.75	20.00	20.80	20.90	21.03	94229	19.82	959	47449	50.35
KAMDHENU	EQ	28-May-2020	49.15	50.70	50.70	48.40	49.70	49.40	49.53	9198	4.56	187	5046	54.86
KANANIIND	BE	28-May-2020	2.30	2.25	2.40	2.25	2.40	2.40	2.40	25126	0.60	12	-	-
KANORICHEM	EQ	28-May-2020	28.60	28.75	29.30	28.20	29.00	28.50	28.78	11616	3.34	155	8824	75.96
KANSAINER	EQ	28-May-2020	348.85	350.00	361.00	349.05	358.85	359.55	353.69	187770	664.13	5130	103499	55.12
KAPSTON	EQ	28-May-2020	97.25	99.95	100.00	95.05	99.45	95.35	98.35	308	0.30	12	231	75.00
KARDA	BE	28-May-2020	183.35	184.00	192.50	179.00	192.40	191.15	185.87	53099	98.70	286	-	-
KARMAENG	EQ	28-May-2020	8.60	9.00	9.00	8.55	9.00	8.95	8.96	1744	0.16	15	1644	94.27
KARURVYSYA	EQ	28-May-2020	23.25	23.50	23.70	23.30	23.40	23.45	23.48	299011	70.21	1648	213864	71.52
KAYA	EQ	28-May-2020	145.30	152.55	152.55	152.55	152.55	152.55	152.55	5197	7.93	43	5197	100.00
KCP	EQ	28-May-2020	39.65	39.95	40.95	38.80	39.00	39.00	39.48	134975	53.28	574	110277	81.70
KCPSUGIND	EQ	28-May-2020	13.35	13.35	13.35	12.50	13.00	12.80	12.78	344332	44.00	1245	168802	49.02
KDDL	EQ	28-May-2020	104.35	108.30	108.30	106.35	108.00	107.75	107.45	1372	1.47	66	996	72.59
KEC	EQ	28-May-2020	194.00	195.60	196.65	192.50	193.00	192.85	193.96	325632	631.59	9250	215348	66.13
KECL	EQ	28-May-2020	8.80	8.80	8.90	8.60	8.80	8.80	8.74	22638	1.98	145	15965	70.52
KEI	EQ	28-May-2020	281.05	282.60	285.00	274.75	276.60	276.00	278.61	117441	327.20	3279	82024	69.84
KELLTONTEC	BE	28-May-2020	14.75	15.40	15.40	14.15	15.35	15.25	15.23	104665	15.94	159	-	-
KENNAMET	EQ	28-May-2020	690.00	701.00	714.00	692.65	710.00	710.00	704.72	1572	11.08	224	1167	74.24
KERNEX	BE	28-May-2020	12.05	12.40	12.55	12.10	12.55	12.55	12.52	11493	1.44	71	-	-
KESORAMIND	EQ	28-May-2020	27.00	27.70	27.80	25.80	26.15	26.05	26.44	204603	54.10	1309	120766	59.02
KEYFINSERV	EQ	28-May-2020	37.20	35.50	38.85	35.35	38.80	36.10	35.79	91	0.03	7	76	83.52
KGL	BZ	28-May-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.22	130206	0.28	33	-	-
KHADIM	EQ	28-May-2020	79.00	79.00	82.55	79.00	79.00	79.20	80.13	101694	81.49	2896	49446	48.62
KICL	EQ	28-May-2020	1140.45	1144.95	1159.95	1130.05	1150.00	1150.90	1147.49	833	9.56	110	575	69.03
KILITCH	EQ	28-May-2020	90.15	90.15	91.70	90.00	91.50	91.30	91.13	2741	2.50	86	1966	71.73
KINGFA	EQ	28-May-2020	421.90	420.00	437.85	416.00	425.95	423.10	424.95	4698	19.96	404	2871	61.11
KIOCL	EQ	28-May-2020	70.65	70.70	71.55	69.00	70.95	70.55	70.31	7812	5.49	191	4403	56.36
KIRIINDUS	EQ	28-May-2020	311.55	315.85	321.00	311.00	311.05	312.20	314.51	26986	84.87	1066	16853	62.45
KIRLFER	EQ	28-May-2020	52.15	54.00	54.00	51.35	53.20	53.00	52.27	18189	9.51	242	13174	72.43
KIRLOSBROS	EQ	28-May-2020	88.45	90.00	91.80	87.95	90.75	90.25	90.30	30886	27.89	971	17588	56.94
KIRLOSENG	EQ	28-May-2020	100.55	101.85	105.00	99.00	102.10	102.95	102.75	10544	10.83	429	5543	52.57
KIRLOSIND	EQ	28-May-2020	486.65	494.05	494.90	470.00	470.00	481.40	484.44	716	3.47	379	141	19.69
KITEX	EQ	28-May-2020	98.55	99.90	101.00	98.50	99.30	99.85	99.94	53301	53.27	794	38034	71.36
KKCL	EQ	28-May-2020	704.00	705.00	710.15	700.05	706.95	707.25	707.80	761	5.39	85	670	88.04
KMSUGAR	EQ	28-May-2020	6.95	7.00	7.00	6.65	6.85	6.80	6.86	142584	9.78	291	78361	54.96
KNRCON	EQ	28-May-2020	188.05	188.50	196.00	188.50	194.70	194.40	192.30	122056	234.72	3295	52501	43.01
KOHINOOR	BZ	28-May-2020	8.10	7.80	8.10	7.70	8.00	8.05	8.00	4113	0.33	19	-	-
KOKUYOCMLN	EQ	28-May-2020	58.15	58.20	58.95	54.25	55.10	55.20	55.72	297083	165.53	3556	125628	42.29
KOLTEPATIL	EQ	28-May-2020	153.05	153.10	158.00	152.55	155.05	155.40	155.63	43268	67.34	1322	17699	40.91
KOPRAN	EQ	28-May-2020	27.85	27.55	28.50	27.10	27.40	27.45	27.82	67502	18.78	788	48693	72.14
KOTAKBANK	EQ	28-May-2020	1217.55	1224.00	1254.90	1209.60	1226.75	1229.45	1236.10	10710015	132386.72	242119	5392668	50.35
KOTAKBKETF	EQ	28-May-2020	188.00	190.00	194.87	189.50	192.60	193.03	193.84	3485641	6756.49	3948	3092220	88.71
KOTAKGOLD	EQ	28-May-2020	408.10	410.90	416.15	409.30	414.00	414.55	414.29	154953	641.96	865	139141	89.80
KOTAKNIFTY	EQ	28-May-2020	96.22	96.00	98.00	96.00	97.80	97.85	97.45	94642	92.23	721	65077	68.76
KOTAKNV20	EQ	28-May-2020	48.94	49.30	49.90	49.01	49.70	49.73	49.38	1932	0.95	53	1282	66.36
KOTAKPSUBK	EQ	28-May-2020	111.98	113.99	113.99	110.40	113.50	111.75	112.04	4802	5.38	116	4042	84.17
KOTARISUG	EQ	28-May-2020	11.40	13.50	13.65	13.10	13.65	13.65	13.62	511742	69.70	1228	389207	76.06
KOTHARIPET	EQ	28-May-2020	18.25	19.40	20.05	18.10	20.05	20.05	19.66	639213	125.66	2342	342240	53.54
KOTHARIPRO	EQ	28-May-2020	64.95	71.40	71.40	71.40	71.40	71.40	71.40	21269	15.19	238	19041	89.52
KPITTECH	EQ	28-May-2020	44.75	45.00	46.95	45.00	46.95	46.95	46.80	3245527	1518.96	3586	3095984	95.39
KPRMILL	EQ	28-May-2020	403.60	409.95	416.65	400.10	416.65	414.65	409.32	3001	12.28	310	1822	60.71
KRBL	EQ	28-May-2020	178.20	180.00	181.00	177.50	178.20	178.45	179.18	104455	187.16	2130	66026	63.21
KREBSBIO	EQ	28-May-2020	81.30	81.30	81.45	77.80	79.40	79.35	79.37	11924	9.46	326	6019	50.48
KRIDHANINF	BE	28-May-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	11321	0.27	22	-	-
KRISHANA	BE	28-May-2020	41.00	39.85	40.60	39.85	40.60	40.60	40.09	14000	5.61	5	-	-
KSB	EQ	28-May-2020	461.60	460.15	474.95	459.00	471.60	470.35	467.23	4997	23.35	325	2596	51.95
KSCL	EQ	28-May-2020	419.30	423.90	427.00	408.00	410.75	414.20	419.64	147444	618.73	5870	53456	36.26
KSERASERA	BE	28-May-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.18	1397206	2.51	230	-	-
KSK	EQ	28-May-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.34	745416	2.51	243	417660	56.03
KSL	EQ	28-May-2020	146.90	146.80	148.80	141.05	142.60	141.95	144.79	66708	96.59	1790	42820	64.19
KTKBANK	EQ	28-May-2020	36.40	36.85	36.85	35.65	36.00	36.15	36.20	2331472	843.93	7101	1372937	58.89
KUANTUM	EQ	28-May-2020	343.80	345.75	352.10	334.25	334.25	338.00	342.86	305	1.05	44	137	44.92
KWALITY	EQ	28-May-2020	2.15	2.15	2.20	2.10	2.15	2.10	2.14	409430	8.77	472	282890	69.09
L&TFH	EQ	28-May-2020	53.85	54.20	55.20	53.25	53.30	53.55	54.22	15817234	8576.66	37377	3849085	24.33
L&TFINANCE	NC	28-May-2020	1026.00	1029.00	1037.79	1029.00	1036.00	1036.00	1034.97	295	3.05	6	295	100.00
L&TFINANCE	NE	28-May-2020	1030.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	10	0.10	1	10	100.00
L&TFINANCE	NI	28-May-2020	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	5	0.05	1	5	100.00
L&TFINANCE	NW	28-May-2020	1053.75	1055.00	1055.00	1050.00	1050.00	1050.00	1052.50	38	0.40	2	19	50.00
L&TFINANCE	Y1	28-May-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	63	0.64	2	63	100.00
L&TFINANCE	Y3	28-May-2020	1002.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	8	0.08	1	8	100.00
L&TFINANCE	Y7	28-May-2020	1007.55	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	10	0.10	1	10	100.00
L&TFINANCE	Y9	28-May-2020	1038.00	1038.00	1038.00	1036.00	1036.50	1036.41	1036.32	270	2.80	7	258	95.56
L&TINFRA	N1	28-May-2020	1022.26	1030.00	1030.00	1020.60	1020.60	1022.70	1029.10	171	1.76	5	171	100.00
L&TINFRA	N2	28-May-2020	2002.00	2002.00	2004.00	2002.00	2004.00	2004.00	2002.35	74	1.48	7	74	100.00
L&TINFRA	N3	28-May-2020	1014.33	1029.00	1034.00	1020.06	1020.06	1020.06	1030.55	150	1.55	6	150	100.00
L&TINFRA	N4	28-May-2020	1957.54	1960.00	1962.00	1960.00	1960.15	1960.15	1960.46	50	0.98	5	50	100.00
L&TINFRA	N5	28-May-2020	998.52	998.67	1004.40	998.67	1004.00	1004.00	1003.88	411	4.13	13	411	100.00
L&TINFRA	N6	28-May-2020	2049.20	2049.00	2054.00	2045.11	2053.00	2053.00	2050.01	177	3.63	10	177	100.00
LAGNAM	SM	28-May-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	3000	0.23	1	3000	100.00
LAKPRE	BZ	28-May-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	10	0.00	1	-	-
LAKSHVILAS	EQ	28-May-2020	12.65	13.15	13.15	12.50	12.55	12.60	12.71	496581	63.14	1009	312126	62.86
LALPATHLAB	EQ	28-May-2020	1540.70	1555.00	1560.65	1537.00	1550.00	1555.15	1551.52	32445	503.39	3373	11129	34.30
LAMBODHARA	EQ	28-May-2020	21.50	21.50	22.60	20.95	21.65	21.55	21.71	922	0.20	37	326	35.36
LAOPALA	EQ	28-May-2020	155.75	155.30	158.70	155.30	157.85	157.35	157.27	29879	46.99	955	17446	58.39
LASA	EQ	28-May-2020	37.00	38.65	38.85	36.40	38.85	38.15	38.57	75895	29.27	429	39065	51.47
LATTEYS	SM	28-May-2020	38.30	40.15	40.15	40.15	40.15	40.15	40.15	2000	0.80	1	2000	100.00
LAURUSLABS	EQ	28-May-2020	449.65	454.50	461.60	450.05	457.90	459.30	455.85	420057	1914.82	11243	240772	57.32
LAXMICOT	SM	28-May-2020	6.40	7.65	7.65	7.65	7.65	7.65	7.65	6000	0.46	1	6000	100.00
LAXMIMACH	EQ	28-May-2020	2462.40	2499.00	2545.00	2464.55	2545.00	2528.70	2507.99	3041	76.27	513	2208	72.61
LEMONTREE	EQ	28-May-2020	17.40	18.25	18.25	17.95	18.25	18.25	18.23	2821587	514.40	2308	1328088	47.07
LEXUS	SM	28-May-2020	7.25	7.20	7.20	7.20	7.20	7.20	7.20	14000	1.01	2	14000	100.00
LFIC	EQ	28-May-2020	43.40	43.40	43.70	40.50	43.70	43.50	42.73	491	0.21	23	280	57.03
LGBBROSLTD	EQ	28-May-2020	194.00	193.05	232.80	191.00	232.80	232.55	227.05	570623	1295.63	7803	101660	17.82
LGBFORGE	EQ	28-May-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	33501	0.65	37	32019	95.58
LIBAS	EQ	28-May-2020	34.05	34.95	35.75	32.55	35.75	34.70	34.31	47006	16.13	111	9388	19.97
LIBERTSHOE	EQ	28-May-2020	103.50	103.50	108.00	103.00	103.80	104.15	105.51	251074	264.92	4720	80858	32.20
LICHSGFIN	EQ	28-May-2020	248.30	249.00	252.50	241.40	244.10	244.65	247.70	6300244	15605.40	62076	1824925	28.97
LICNETFGSC	EQ	28-May-2020	22.54	22.70	22.70	22.10	22.30	22.48	22.46	3401	0.76	59	2834	83.33
LICNETFN50	EQ	28-May-2020	96.60	96.70	101.60	96.70	97.52	97.52	98.15	1078	1.06	71	671	62.24
LICNFNHGP	EQ	28-May-2020	97.25	95.50	98.40	95.50	98.35	98.35	97.75	38	0.04	6	19	50.00
LINCOLN	EQ	28-May-2020	154.25	154.30	155.90	150.25	152.00	151.55	152.42	30472	46.45	970	11309	37.11
LINCPEN	EQ	28-May-2020	136.00	139.00	142.50	135.30	135.70	136.70	138.58	1262	1.75	75	924	73.22
LINDEINDIA	EQ	28-May-2020	498.00	499.05	505.05	498.10	503.00	503.30	503.48	11208	56.43	828	5853	52.22
LIQUIDBEES	EQ	28-May-2020	999.99	1001.00	1001.00	999.60	1000.01	1000.00	1000.00	1055815	10558.17	3254	843487	79.89
LIQUIDETF	EQ	28-May-2020	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	16746	167.46	68	12759	76.19
LOKESHMACH	EQ	28-May-2020	16.90	16.90	20.25	16.30	20.25	20.25	19.16	441563	84.60	722	171362	38.81
LOTUSEYE	EQ	28-May-2020	24.45	24.05	24.50	23.60	24.20	24.20	24.22	592	0.14	8	591	99.83
LOVABLE	EQ	28-May-2020	48.15	49.80	50.30	48.15	49.50	48.75	49.09	14474	7.11	307	8776	60.63
LPDC	BE	28-May-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.09	4580	0.05	8	-	-
LSIL	EQ	28-May-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.63	6339374	39.95	835	3401897	53.66
LT	EQ	28-May-2020	850.85	855.00	912.00	855.00	900.00	905.50	892.13	11481632	102430.89	271439	4734895	41.24
LTI	EQ	28-May-2020	1794.20	1787.00	1818.95	1775.10	1786.40	1793.40	1796.83	90551	1627.05	14055	60179	66.46
LTTS	EQ	28-May-2020	1121.65	1133.30	1137.20	1121.35	1129.05	1129.80	1128.40	45405	512.35	7051	24801	54.62
LUMAXIND	EQ	28-May-2020	882.45	884.10	896.00	875.25	885.00	891.10	884.37	9758	86.30	582	8615	88.29
LUMAXTECH	EQ	28-May-2020	64.50	67.50	70.00	65.00	69.00	68.45	67.68	27076	18.32	672	17227	63.62
LUPIN	EQ	28-May-2020	894.55	887.50	890.80	868.25	886.60	881.15	878.15	3226587	28334.19	73589	836736	25.93
LUXIND	EQ	28-May-2020	894.65	894.65	945.00	894.65	923.00	931.40	923.99	73712	681.09	4251	14167	19.22
LYKALABS	EQ	28-May-2020	15.75	15.80	16.35	15.80	15.85	15.90	16.07	15091	2.42	95	9413	62.37
LYPSAGEMS	EQ	28-May-2020	3.00	2.85	3.10	2.85	2.95	2.95	3.02	3559	0.11	16	3279	92.13
M&M	EQ	28-May-2020	432.50	429.50	444.00	423.85	437.00	440.40	434.73	7451065	32391.96	100254	1506094	20.21
M&MFIN	EQ	28-May-2020	138.50	141.00	141.00	135.50	135.90	136.60	138.06	10439075	14412.52	63958	2882703	27.61
M&MFIN	N2	28-May-2020	1012.50	1005.50	1014.98	1005.50	1013.95	1013.97	1012.87	39	0.40	7	31	79.49
M100	EQ	28-May-2020	13.61	13.79	13.87	13.66	13.74	13.74	13.74	31874	4.38	195	23272	73.01
M15RG	MF	28-May-2020	5.04	4.54	4.54	4.54	4.54	4.54	4.54	7000	0.32	4	7000	100.00
M50	EQ	28-May-2020	90.50	91.16	92.39	91.14	91.96	91.96	91.79	1361	1.25	15	1350	99.19
MAANALU	EQ	28-May-2020	37.65	37.50	40.30	36.25	38.90	39.45	39.12	15088	5.90	215	9430	62.50
MACPOWER	SM	28-May-2020	55.90	58.65	58.65	58.65	58.65	58.65	58.65	3000	1.76	5	2500	83.33
MADHAV	EQ	28-May-2020	18.90	18.90	19.45	18.65	19.45	19.00	19.01	855	0.16	21	491	57.43
MADHUCON	BE	28-May-2020	1.70	1.65	1.70	1.65	1.70	1.70	1.69	994	0.02	13	-	-
MADRASFERT	EQ	28-May-2020	13.65	13.40	14.20	13.40	14.10	14.05	13.99	28124	3.93	196	20510	72.93
MAGADSUGAR	EQ	28-May-2020	88.95	90.00	91.00	86.50	87.80	87.25	88.99	26530	23.61	502	14568	54.91
MAGMA	EQ	28-May-2020	13.35	13.35	14.00	12.95	13.00	13.15	13.57	1841869	250.00	3522	1185323	64.35
MAGMA	N6	28-May-2020	979.00	978.00	978.00	975.00	975.00	975.00	976.23	13	0.13	6	13	100.00
MAGNUM	EQ	28-May-2020	2.65	2.65	2.65	2.65	2.65	2.65	2.65	1200	0.03	3	1200	100.00
MAHABANK	EQ	28-May-2020	8.50	8.50	8.65	8.50	8.55	8.55	8.56	594948	50.94	1235	275291	46.27
MAHAPEXLTD	BE	28-May-2020	62.90	60.00	61.90	59.95	61.90	60.10	60.01	312	0.19	8	-	-
MAHASTEEL	EQ	28-May-2020	79.50	81.50	82.95	80.00	82.90	82.90	82.12	6983	5.73	127	4886	69.97
MAHEPC	EQ	28-May-2020	134.55	136.40	142.45	132.00	135.00	134.05	137.29	223709	307.14	4429	83523	37.34
MAHESHWARI	EQ	28-May-2020	159.90	157.45	163.65	157.20	157.40	157.40	159.08	438	0.70	14	401	91.55
MAHICKRA	SM	28-May-2020	75.00	74.50	75.50	74.50	75.50	75.50	75.00	3000	2.25	2	3000	100.00
MAHINDCIE	EQ	28-May-2020	84.95	86.95	89.15	85.50	89.15	89.15	88.43	70051	61.94	624	62906	89.80
MAHLIFE	EQ	28-May-2020	177.90	181.95	184.00	175.25	179.65	178.75	178.34	52081	92.88	1888	40596	77.95
MAHLOG	EQ	28-May-2020	254.15	252.10	258.60	252.10	254.80	254.80	254.73	62081	158.14	4812	55724	89.76
MAHSCOOTER	EQ	28-May-2020	1906.40	1915.95	1948.00	1896.50	1919.20	1918.45	1920.77	6200	119.09	1007	3328	53.68
MAHSEAMLES	EQ	28-May-2020	191.15	192.70	199.65	191.00	194.65	194.10	194.97	46539	90.74	1313	29886	64.22
MAITHANALL	EQ	28-May-2020	360.10	366.00	369.95	356.05	369.95	369.05	366.72	9066	33.25	499	4626	51.03
MAJESCO	EQ	28-May-2020	286.55	293.85	300.85	287.00	300.85	298.50	295.35	11503	33.97	474	8950	77.81
MALUPAPER	EQ	28-May-2020	27.10	28.50	28.50	26.90	27.35	27.40	27.73	10336	2.87	251	5350	51.76
MAN50ETF	EQ	28-May-2020	93.60	95.40	96.30	95.00	96.30	95.72	95.44	6111	5.83	49	6027	98.63
MANAKALUCO	EQ	28-May-2020	4.55	4.30	4.70	4.30	4.65	4.45	4.53	9949	0.45	32	8978	90.24
MANAKCOAT	EQ	28-May-2020	4.10	4.10	4.10	4.10	4.10	4.10	4.10	300	0.01	6	300	100.00
MANAKSIA	EQ	28-May-2020	31.00	30.55	32.40	30.20	31.15	31.05	30.84	5839	1.80	77	4647	79.59
MANAKSTEEL	EQ	28-May-2020	8.00	8.30	8.40	8.00	8.40	8.40	8.30	28251	2.34	63	21675	76.72
MANALIPETC	EQ	28-May-2020	14.25	14.30	15.20	14.30	14.90	14.95	14.87	211149	31.39	714	126069	59.71
MANAPPURAM	EQ	28-May-2020	119.75	120.55	121.65	118.70	120.00	120.15	120.19	10092250	12129.80	42035	2033698	20.15
MANGALAM	BE	28-May-2020	59.60	56.65	56.65	56.65	56.65	56.65	56.65	9739	5.52	73	-	-
MANGCHEFER	EQ	28-May-2020	34.10	34.50	35.30	34.10	34.60	34.65	34.74	56223	19.53	645	36830	65.51
MANGLMCEM	EQ	28-May-2020	167.35	169.00	171.80	167.45	168.00	168.45	169.83	40000	67.93	951	24903	62.26
MANGTIMBER	EQ	28-May-2020	6.30	6.00	6.55	6.00	6.45	6.05	6.14	1560	0.10	19	1525	97.76
MANINDS	EQ	28-May-2020	35.80	36.20	36.75	36.00	36.35	36.45	36.42	38135	13.89	439	20737	54.38
MANINFRA	EQ	28-May-2020	16.70	16.50	17.00	16.50	17.00	16.90	16.87	49839	8.41	291	31552	63.31
MANUGRAPH	EQ	28-May-2020	7.00	7.05	7.20	6.85	7.20	7.10	7.11	65605	4.67	59	60862	92.77
MANXT50	EQ	28-May-2020	231.20	233.50	235.00	232.60	235.00	234.99	234.59	287	0.67	12	267	93.03
MARALOVER	EQ	28-May-2020	10.25	9.90	10.65	9.90	10.10	10.30	10.16	2680	0.27	36	1849	68.99
MARATHON	EQ	28-May-2020	43.40	44.00	44.80	43.50	43.55	43.60	43.86	421	0.18	49	294	69.83
MARICO	EQ	28-May-2020	323.25	323.25	334.00	322.20	327.00	330.15	328.04	3718393	12197.87	43686	1764898	47.46
MARINE	SM	28-May-2020	92.00	92.30	92.75	92.05	92.75	92.75	92.40	8000	7.39	4	2000	25.00
MARKSANS	EQ	28-May-2020	21.25	21.60	21.60	20.80	20.90	20.85	21.01	785031	164.96	3782	517103	65.87
MARUTI	EQ	28-May-2020	5244.40	5267.00	5495.00	5220.00	5450.00	5468.35	5402.30	2325387	125624.47	178909	499214	21.47
MASFIN	EQ	28-May-2020	555.10	555.25	573.85	554.25	565.20	568.70	567.38	3350	19.01	277	1900	56.72
MASKINVEST	BE	28-May-2020	12.90	12.65	13.50	12.65	13.50	13.50	13.15	283	0.04	12	-	-
MASTEK	EQ	28-May-2020	240.60	241.00	246.65	240.00	241.30	241.30	242.54	12947	31.40	748	7206	55.66
MATRIMONY	EQ	28-May-2020	327.10	329.50	333.45	325.00	331.00	329.00	328.40	1248	4.10	233	619	49.60
MAWANASUG	EQ	28-May-2020	22.90	22.55	23.25	22.30	22.40	22.40	22.58	50799	11.47	266	31537	62.08
MAXINDIA	EQ	28-May-2020	55.25	56.00	61.65	55.00	56.35	56.10	57.48	353857	203.38	2912	124852	35.28
MAXVIL	EQ	28-May-2020	26.85	27.05	27.70	26.70	26.75	26.85	27.05	14968	4.05	139	12985	86.75
MAYURUNIQ	EQ	28-May-2020	149.60	147.10	155.00	147.10	153.70	152.75	151.78	17646	26.78	586	13532	76.69
MAZDA	EQ	28-May-2020	238.60	242.00	253.65	238.05	247.00	249.00	246.48	4505	11.10	292	2101	46.64
MBECL	BE	28-May-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	5993	0.25	9	-	-
MBLINFRA	BE	28-May-2020	5.05	5.25	5.25	4.80	5.10	4.95	4.99	46444	2.32	94	-	-
MCDHOLDING	EQ	28-May-2020	23.60	24.75	24.75	24.75	24.75	24.75	24.75	36147	8.95	90	33146	91.70
MCDOWELL-N	EQ	28-May-2020	578.20	567.10	581.10	557.00	564.65	563.60	564.96	5927607	33488.46	107341	778387	13.13
MCL	SM	28-May-2020	65.45	69.90	69.90	69.45	69.45	69.45	69.68	2400	1.67	2	2400	100.00
MCLEODRUSS	BE	28-May-2020	4.00	4.00	4.10	3.90	4.00	4.00	3.99	177788	7.10	257	-	-
MCX	EQ	28-May-2020	1283.85	1286.10	1294.00	1242.00	1266.00	1265.05	1271.22	236157	3002.08	15430	114957	48.68
MEGASOFT	EQ	28-May-2020	5.80	5.95	5.95	5.75	5.90	5.90	5.81	5745	0.33	26	5541	96.45
MEGH	EQ	28-May-2020	49.25	50.55	52.70	49.20	49.50	49.70	50.83	4045390	2056.25	18155	1021538	25.25
MELSTAR	BZ	28-May-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.86	10016	0.29	36	-	-
MENONBE	EQ	28-May-2020	30.30	30.80	32.55	30.55	31.20	31.45	31.72	14762	4.68	218	6058	41.04
MEP	BE	28-May-2020	16.05	15.85	16.50	15.85	16.40	16.40	16.32	15512	2.53	79	-	-
MERCATOR	BE	28-May-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.73	462850	3.36	94	-	-
METALFORGE	BE	28-May-2020	4.65	4.85	4.85	4.45	4.45	4.45	4.45	1601	0.07	6	-	-
METKORE	BZ	28-May-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	950	0.00	1	-	-
METROPOLIS	EQ	28-May-2020	1344.45	1352.00	1366.15	1312.25	1320.10	1321.85	1340.96	36237	485.92	3017	16371	45.18
MFSL	EQ	28-May-2020	443.70	443.75	470.70	431.00	466.85	466.10	457.81	2271001	10396.81	42044	868231	38.23
MGEL	SM	28-May-2020	57.30	57.30	57.30	57.30	57.30	57.30	57.30	2000	1.15	1	2000	100.00
MGL	EQ	28-May-2020	917.70	919.00	942.70	917.00	923.00	924.70	928.46	603782	5605.87	19668	191357	31.69
MHRIL	EQ	28-May-2020	160.95	164.75	171.00	161.55	163.25	163.05	165.54	88669	146.78	2106	39430	44.47
MIC	EQ	28-May-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.65	28493	0.19	19	27168	95.35
MIDHANI	EQ	28-May-2020	198.80	200.00	204.00	196.80	197.00	197.85	200.42	969968	1944.03	14475	346595	35.73
MILTON	SM	28-May-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	8800	0.74	2	8800	100.00
MINDACORP	EQ	28-May-2020	55.95	56.75	57.70	56.00	56.85	56.90	56.99	815957	465.02	4500	467981	57.35
MINDAIND	EQ	28-May-2020	273.35	274.90	283.95	273.30	280.55	281.60	280.26	169405	474.78	5258	70163	41.42
MINDTECK	EQ	28-May-2020	24.10	24.00	24.00	22.90	22.90	22.90	23.01	20202	4.65	177	19766	97.84
MINDTREE	EQ	28-May-2020	891.45	891.00	903.90	882.45	895.00	896.50	893.43	676213	6041.48	16213	59781	8.84
MIRCELECTR	EQ	28-May-2020	4.75	4.95	4.95	4.55	4.60	4.65	4.88	886723	43.30	1190	593011	66.88
MIRZAINT	EQ	28-May-2020	37.40	37.50	38.65	37.40	37.65	37.80	37.99	250859	95.30	1766	102750	40.96
MITTAL	EQ	28-May-2020	130.45	131.50	131.60	130.55	131.50	131.40	131.21	164036	215.23	1106	41429	25.26
MMFL	EQ	28-May-2020	159.00	154.50	164.60	154.50	161.40	161.30	161.12	4081	6.58	213	2247	55.06
MMP	EQ	28-May-2020	48.10	48.50	52.00	46.50	46.55	46.65	47.84	8807	4.21	103	6834	77.60
MMTC	EQ	28-May-2020	15.10	15.35	15.80	14.75	15.20	15.15	15.19	2283136	346.89	3783	916990	40.16
MODIRUBBER	BE	28-May-2020	24.35	24.50	24.50	24.35	24.35	24.35	24.40	200	0.05	3	-	-
MOHOTAIND	EQ	28-May-2020	5.90	5.75	5.95	5.70	5.95	5.95	5.81	926	0.05	13	614	66.31
MOIL	EQ	28-May-2020	126.05	126.05	127.90	124.60	125.55	125.10	125.84	230029	289.47	7882	150222	65.31
MOLDTECH	EQ	28-May-2020	30.15	31.65	32.05	30.80	32.00	31.80	31.27	24857	7.77	374	21315	85.75
MOLDTKPAC	EQ	28-May-2020	166.75	169.85	178.00	166.30	172.45	172.50	174.87	75381	131.82	1419	36938	49.00
MONTECARLO	EQ	28-May-2020	129.50	134.30	134.30	129.05	130.90	130.05	130.04	17069	22.20	429	16047	94.01
MORARJEE	EQ	28-May-2020	8.60	8.40	8.95	8.40	8.55	8.55	8.41	1415	0.12	9	1378	97.39
MOREPENLAB	EQ	28-May-2020	15.85	15.80	16.00	15.60	15.85	15.75	15.81	360485	56.99	1178	208387	57.81
MOTHERSUMI	EQ	28-May-2020	86.60	86.75	95.00	86.75	92.25	92.40	92.42	74913206	69232.71	194875	14417362	19.25
MOTILALOFS	EQ	28-May-2020	505.65	510.00	527.95	504.50	515.00	517.35	514.20	67719	348.21	2873	34166	50.45
MOTOGENFIN	EQ	28-May-2020	25.10	26.40	28.95	24.25	25.50	25.50	26.27	2493	0.65	71	1786	71.64
MPHASIS	EQ	28-May-2020	846.60	849.90	860.15	842.45	845.10	845.05	849.84	601078	5108.20	7231	519103	86.36
MPSLTD	EQ	28-May-2020	221.95	223.05	226.85	220.00	225.00	225.80	223.69	3716	8.31	246	2548	68.57
MRF	EQ	28-May-2020	58078.80	57952.00	58950.00	57951.95	58299.95	58466.20	58549.23	6483	3795.75	4342	1078	16.63
MRO-TEK	EQ	28-May-2020	18.35	18.35	18.35	18.30	18.30	18.30	18.30	218	0.04	2	218	100.00
MRPL	EQ	28-May-2020	26.65	27.10	28.50	27.00	27.95	27.90	27.87	558069	155.55	2807	222359	39.84
MSPL	EQ	28-May-2020	3.95	4.10	4.10	4.00	4.00	4.00	4.03	2419	0.10	8	2419	100.00
MSTCLTD	EQ	28-May-2020	111.10	116.65	116.65	116.65	116.65	116.65	116.65	8564	9.99	84	8564	100.00
MTEDUCARE	EQ	28-May-2020	9.40	9.70	9.80	9.25	9.80	9.75	9.66	21126	2.04	110	16027	75.86
MTNL	EQ	28-May-2020	6.70	6.75	6.85	6.65	6.70	6.70	6.73	380313	25.61	11445	213260	56.07
MUKANDENGG	EQ	28-May-2020	6.55	6.60	6.85	6.30	6.55	6.60	6.58	965	0.06	15	667	69.12
MUKANDLTD	EQ	28-May-2020	16.10	16.10	16.55	16.00	16.00	16.15	16.15	9208	1.49	87	7565	82.16
MUKTAARTS	EQ	28-May-2020	18.25	18.35	21.70	18.30	18.70	18.55	19.06	11470	2.19	173	5972	52.07
MUNJALAU	EQ	28-May-2020	34.10	34.45	36.90	34.20	36.90	36.65	35.82	361838	129.60	2302	169841	46.94
MUNJALSHOW	EQ	28-May-2020	80.95	80.95	84.00	79.10	81.50	83.15	81.74	30054	24.57	575	17791	59.20
MURUDCERA	EQ	28-May-2020	11.80	12.00	12.05	11.70	11.85	11.80	11.92	21047	2.51	143	12290	58.39
MUTHOOTCAP	EQ	28-May-2020	265.75	272.95	279.00	267.35	276.00	275.80	276.97	25992	71.99	760	16351	62.91
MUTHOOTFIN	EQ	28-May-2020	844.15	850.00	860.80	833.15	848.80	852.70	848.94	2049900	17402.50	51559	435222	21.23
N100	EQ	28-May-2020	704.47	712.47	718.10	700.10	702.00	702.31	703.57	17082	120.18	920	10939	64.04
NABARD	N1	28-May-2020	1156.00	1156.00	1245.00	1156.00	1230.00	1230.00	1169.58	12	0.14	3	12	100.00
NABARD	N2	28-May-2020	1216.16	1229.00	1229.00	1216.50	1216.50	1216.50	1218.92	151	1.84	5	150	99.34
NACLIND	EQ	28-May-2020	27.00	27.90	28.00	26.50	27.20	26.95	27.15	23737	6.44	201	11613	48.92
NAGAFERT	EQ	28-May-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	157685	7.25	137	157685	100.00
NAGREEKEXP	EQ	28-May-2020	10.25	10.10	10.45	9.80	9.90	9.90	9.99	324	0.03	15	284	87.65
NAHARCAP	EQ	28-May-2020	53.80	54.55	54.55	53.40	53.40	53.90	53.91	814	0.44	15	669	82.19
NAHARINDUS	EQ	28-May-2020	20.95	20.50	21.60	20.50	21.50	21.45	21.21	4669	0.99	63	3599	77.08
NAHARPOLY	EQ	28-May-2020	41.20	41.45	42.45	39.20	41.05	40.70	41.19	6047	2.49	148	4508	74.55
NAHARSPING	EQ	28-May-2020	30.25	30.40	31.20	30.30	30.85	30.80	30.62	7317	2.24	97	5021	68.62
NAM-INDIA	EQ	28-May-2020	238.25	240.00	248.50	238.60	243.70	243.95	244.63	1409462	3447.94	20811	461909	32.77
NATCOPHARM	EQ	28-May-2020	581.35	580.05	584.30	572.40	575.00	575.20	575.21	347495	1998.81	8540	256108	73.70
NATHBIOGEN	EQ	28-May-2020	299.45	299.05	308.90	285.40	305.50	307.00	305.53	64981	198.53	476	53198	81.87
NATIONALUM	EQ	28-May-2020	29.05	29.10	29.75	29.00	29.35	29.35	29.36	9758479	2865.24	34986	3600202	36.89
NAUKRI	EQ	28-May-2020	2431.90	2457.25	2588.00	2434.20	2580.70	2570.90	2547.33	587301	14960.47	38866	219963	37.45
NAVINFLUOR	EQ	28-May-2020	1470.55	1479.00	1505.00	1476.05	1491.05	1489.30	1491.98	50093	747.38	3613	16484	32.91
NAVKARCORP	EQ	28-May-2020	20.80	20.80	21.60	20.80	21.15	21.35	21.32	145432	31.00	646	73341	50.43
NAVNETEDUL	EQ	28-May-2020	69.70	69.70	69.70	68.10	68.60	68.50	68.64	27578	18.93	835	16001	58.02
NBCC	EQ	28-May-2020	17.15	17.25	17.50	17.10	17.20	17.20	17.23	4409269	759.52	10938	2321743	52.66
NBIFIN	EQ	28-May-2020	1529.00	1444.20	1519.95	1444.00	1500.00	1499.95	1474.48	73	1.08	20	39	53.42
NBVENTURES	EQ	28-May-2020	35.40	35.70	38.40	35.45	38.15	38.10	37.49	111435	41.78	1164	79173	71.05
NCC	EQ	28-May-2020	21.35	21.70	24.25	21.15	23.35	23.50	22.64	41946639	9496.77	45514	7877353	18.78
NCLIND	EQ	28-May-2020	64.75	64.95	66.30	63.10	63.75	63.75	64.59	524831	338.98	3816	306452	58.39
NDGL	EQ	28-May-2020	409.95	439.00	439.00	409.50	409.50	409.50	431.84	98	0.42	5	50	51.02
NDL	EQ	28-May-2020	14.75	15.40	15.40	14.10	14.90	14.75	14.76	41712	6.15	266	26802	64.25
NDTV	BE	28-May-2020	41.10	39.05	41.60	39.05	41.50	40.70	39.39	113719	44.80	772	-	-
NECCLTD	EQ	28-May-2020	4.80	4.95	4.95	4.50	4.80	4.80	4.71	50984	2.40	80	37591	73.73
NECLIFE	EQ	28-May-2020	12.95	13.15	13.20	12.90	13.00	13.05	13.01	64129	8.35	311	44352	69.16
NELCAST	EQ	28-May-2020	37.00	37.50	40.65	37.05	39.10	38.70	39.32	341579	134.32	2277	78232	22.90
NELCO	EQ	28-May-2020	165.75	167.90	174.00	164.00	174.00	174.00	171.46	36074	61.85	586	27076	75.06
NEOGEN	EQ	28-May-2020	475.65	475.60	475.60	451.90	459.90	459.95	458.99	10948	50.25	630	8018	73.24
NESCO	EQ	28-May-2020	390.75	390.40	459.30	390.00	439.90	445.65	438.81	672928	2952.86	19611	110199	16.38
NESTLEIND	EQ	28-May-2020	16716.50	16716.50	17030.00	16680.00	16950.00	16989.15	16821.14	176289	29653.82	33809	79921	45.34
NETF	EQ	28-May-2020	93.26	94.30	96.00	94.00	95.00	94.98	95.12	10922	10.39	57	10432	95.51
NETFCONSUM	EQ	28-May-2020	47.34	48.30	48.30	46.47	47.95	47.95	47.64	11130	5.30	55	10738	96.48
NETFDIVOPP	EQ	28-May-2020	24.03	25.24	25.24	23.56	23.76	23.78	24.47	446	0.11	13	400	89.69
NETFLTGILT	EQ	28-May-2020	21.88	21.95	22.00	21.80	21.99	21.85	21.95	24083	5.29	68	23870	99.12
NETFMID150	EQ	28-May-2020	49.21	49.50	50.65	47.83	50.65	50.48	49.74	48670	24.21	237	27360	56.22
NETFNIF100	EQ	28-May-2020	100.94	97.12	105.90	97.12	99.02	100.72	100.77	1279	1.29	38	503	39.33
NETFNV20	EQ	28-May-2020	49.84	50.75	50.75	49.41	50.07	50.06	49.94	2721	1.36	51	2128	78.21
NETWORK18	EQ	28-May-2020	23.40	23.70	24.50	23.40	24.20	24.15	23.88	699901	167.16	1725	413162	59.03
NEULANDLAB	EQ	28-May-2020	400.45	402.00	412.00	399.00	405.00	401.20	403.77	49203	198.67	3491	24247	49.28
NEWGEN	EQ	28-May-2020	141.35	141.00	142.00	134.00	134.95	136.05	136.38	247872	338.05	2912	217009	87.55
NEXTMEDIA	BE	28-May-2020	3.90	4.05	4.05	3.75	3.75	3.75	3.91	2050	0.08	6	-	-
NFL	EQ	28-May-2020	24.10	24.40	25.10	24.05	24.40	24.40	24.59	454029	111.65	3482	200618	44.19
NH	EQ	28-May-2020	259.95	260.60	269.00	259.85	262.00	264.45	263.95	71412	188.49	4152	15418	21.59
NHAI	N1	28-May-2020	1116.99	1112.00	1115.00	1110.50	1115.00	1111.85	1111.99	3075	34.19	73	2649	86.15
NHAI	N2	28-May-2020	1289.95	1295.00	1298.00	1283.50	1290.00	1291.79	1287.89	3956	50.95	86	3246	82.05
NHAI	N4	28-May-2020	1170.00	1195.00	1200.00	1195.00	1200.00	1200.00	1198.33	300	3.59	4	300	100.00
NHAI	N5	28-May-2020	1344.50	1342.99	1342.99	1342.99	1342.99	1342.99	1342.99	1	0.01	1	1	100.00
NHAI	N6	28-May-2020	1311.90	1290.06	1297.11	1290.06	1297.10	1296.81	1293.44	80	1.03	8	40	50.00
NHAI	N9	28-May-2020	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	16	0.19	1	16	100.00
NHAI	NA	28-May-2020	1221.10	1227.94	1227.94	1221.00	1222.00	1222.26	1222.48	692	8.46	14	692	100.00
NHAI	NC	28-May-2020	1190.00	1199.00	1199.00	1180.00	1180.00	1180.00	1189.50	2	0.02	2	2	100.00
NHAI	NE	28-May-2020	1268.44	1269.99	1270.00	1269.95	1270.00	1270.00	1269.99	891	11.32	32	667	74.86
NHBTF2014	N1	28-May-2020	6100.00	6999.00	6999.00	6999.00	6999.00	6999.00	6999.00	1	0.07	1	1	100.00
NHBTF2014	N4	28-May-2020	6110.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	2	0.12	1	2	100.00
NHBTF2014	N6	28-May-2020	7120.00	7125.00	7130.00	7125.00	7126.00	7126.00	7126.43	7	0.50	3	7	100.00
NHBTF2023	N6	28-May-2020	6400.00	6500.00	6600.00	6500.00	6600.00	6600.00	6550.00	10	0.66	2	10	100.00
NHBTF2023	N7	28-May-2020	8489.90	7000.00	8489.90	7000.00	8489.90	7009.86	7008.01	186	13.03	12	185	99.46
NHPC	EQ	28-May-2020	19.90	20.00	20.10	19.90	20.05	20.00	20.02	1099119	220.01	4115	596626	54.28
NHPC	N6	28-May-2020	1390.00	1399.00	1399.00	1399.00	1399.00	1399.00	1399.00	1	0.01	1	1	100.00
NIACL	EQ	28-May-2020	115.20	115.80	119.00	115.20	117.70	117.85	117.37	313917	368.44	4111	110530	35.21
NIBL	EQ	28-May-2020	4.20	4.25	4.40	4.25	4.40	4.40	4.39	68	0.00	3	68	100.00
NIFTYBEES	EQ	28-May-2020	98.60	98.95	100.70	98.70	100.35	100.37	99.88	2933866	2930.31	12492	1653635	56.36
NIITLTD	EQ	28-May-2020	88.95	89.50	91.95	88.00	88.15	88.85	90.02	1437339	1293.96	12891	284833	19.82
NIITTECH	EQ	28-May-2020	1493.85	1499.05	1511.35	1456.95	1480.00	1472.90	1475.31	472137	6965.47	21742	53861	11.41
NILAINFRA	EQ	28-May-2020	3.00	3.05	3.05	2.90	2.95	3.00	2.97	91681	2.72	464	64062	69.87
NILASPACES	EQ	28-May-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	141772	0.93	83	128591	90.70
NILKAMAL	EQ	28-May-2020	987.75	990.15	1026.00	983.05	1008.00	1005.85	1007.20	10581	106.57	1071	2971	28.08
NIPPOBATRY	EQ	28-May-2020	456.15	446.20	455.90	446.20	450.15	451.50	451.54	664	3.00	78	372	56.02
NITCO	EQ	28-May-2020	14.50	14.75	14.95	14.55	14.95	14.80	14.72	8278	1.22	88	5147	62.18
NITINFIRE	BZ	28-May-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.37	85981	0.32	18	-	-
NITINSPIN	EQ	28-May-2020	28.45	28.50	29.10	28.00	28.85	28.55	28.70	10721	3.08	146	9297	86.72
NKIND	EQ	28-May-2020	18.70	19.60	19.60	19.60	19.60	19.60	19.60	202	0.04	11	202	100.00
NLCINDIA	EQ	28-May-2020	41.05	41.40	41.40	40.90	41.20	41.15	41.04	794738	326.15	4131	506060	63.68
NMDC	EQ	28-May-2020	75.05	75.40	80.25	74.35	78.55	78.95	78.15	7692366	6011.28	37223	2694447	35.03
NOCIL	EQ	28-May-2020	86.20	89.00	89.50	87.15	87.35	87.60	88.20	3257045	2872.86	20152	852005	26.16
NOIDATOLL	EQ	28-May-2020	2.80	2.80	2.90	2.75	2.90	2.90	2.87	45026	1.29	70	35353	78.52
NRAIL	EQ	28-May-2020	163.35	162.55	172.00	162.55	169.95	169.55	168.57	5359	9.03	350	3084	57.55
NRBBEARING	EQ	28-May-2020	59.65	59.95	70.40	59.50	67.25	68.00	67.18	626201	420.70	4840	130259	20.80
NSIL	EQ	28-May-2020	624.00	609.95	637.00	609.95	635.85	631.05	626.47	539	3.38	276	226	41.93
NTPC	EQ	28-May-2020	94.70	95.25	96.50	94.50	95.50	95.70	95.47	12156769	11605.80	62358	5321882	43.78
NTPC	N6	28-May-2020	1415.00	1418.90	1418.90	1418.90	1418.90	1418.90	1418.90	6	0.09	5	6	100.00
NTPC	N7	28-May-2020	13.69	13.66	13.68	13.55	13.56	13.56	13.59	20238	2.75	101	18008	88.98
NTPC	ND	28-May-2020	1300.00	1300.00	1305.00	1300.00	1305.00	1305.00	1303.23	48	0.63	3	48	100.00
NUCLEUS	EQ	28-May-2020	237.05	239.00	247.00	238.00	246.80	245.30	244.03	78538	191.65	4699	35433	45.12
NXTDIGITAL	EQ	28-May-2020	318.00	316.00	322.00	316.00	320.00	320.00	320.05	587	1.88	18	539	91.82
OAL	EQ	28-May-2020	139.75	138.50	144.95	138.50	139.95	140.75	141.60	2898	4.10	62	2770	95.58
OBEROIRLTY	EQ	28-May-2020	303.50	305.90	311.90	305.00	307.20	307.15	310.29	649458	2015.20	8447	516528	79.53
OCCL	EQ	28-May-2020	596.15	600.00	605.00	596.15	600.00	600.05	599.99	24386	146.31	559	23193	95.11
OFSS	EQ	28-May-2020	2415.75	2412.00	2499.95	2412.00	2497.95	2493.05	2471.56	48841	1207.13	3093	38510	78.85
OIL	EQ	28-May-2020	82.75	82.70	84.85	82.05	83.65	83.60	83.73	762468	638.39	5435	248613	32.61
OILCOUNTUB	EQ	28-May-2020	3.90	4.05	4.05	3.90	4.00	4.00	3.94	7113	0.28	35	6321	88.87
OISL	EQ	28-May-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	7112	0.16	13	7112	100.00
OLECTRA	EQ	28-May-2020	55.55	58.30	58.30	55.40	55.40	55.65	56.39	22254	12.55	370	14876	66.85
OMAXAUTO	EQ	28-May-2020	21.85	22.05	22.90	22.00	22.90	22.80	22.60	6261	1.42	69	5656	90.34
OMAXE	EQ	28-May-2020	175.75	176.20	177.00	176.00	176.95	176.75	176.73	270490	478.05	1808	157565	58.25
OMMETALS	EQ	28-May-2020	10.95	11.10	11.40	10.50	10.70	10.80	10.92	95412	10.42	433	72577	76.07
ONELIFECAP	EQ	28-May-2020	6.00	5.75	6.15	5.70	6.15	6.15	5.92	2502	0.15	14	2191	87.57
ONEPOINT	EQ	28-May-2020	11.80	12.00	12.30	11.25	11.60	11.70	11.87	122595	14.55	40	122360	99.81
ONGC	EQ	28-May-2020	77.95	77.50	80.95	77.40	78.75	78.85	79.22	18646208	14772.35	72014	5281435	28.32
ONMOBILE	EQ	28-May-2020	28.05	28.00	28.25	27.55	28.10	28.00	28.01	147123	41.21	190	144846	98.45
ONWARDTEC	EQ	28-May-2020	34.85	35.50	37.50	34.80	36.50	36.35	36.09	3838	1.39	117	3414	88.95
OPTIEMUS	BE	28-May-2020	21.35	22.00	22.00	20.75	21.85	21.10	21.68	4480	0.97	43	-	-
OPTOCIRCUI	BE	28-May-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	142355	8.97	232	-	-
ORBTEXP	EQ	28-May-2020	49.20	49.35	50.30	49.05	49.50	49.50	49.41	3651	1.80	100	2487	68.12
ORICONENT	EQ	28-May-2020	11.85	12.25	12.45	11.75	11.80	11.80	11.91	37913	4.51	168	26290	69.34
ORIENTABRA	EQ	28-May-2020	12.40	12.40	12.85	12.35	12.50	12.50	12.57	17234	2.17	129	13801	80.08
ORIENTALTL	EQ	28-May-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	1244	0.09	9	1244	100.00
ORIENTBELL	EQ	28-May-2020	52.45	52.35	54.80	52.00	53.95	53.65	53.19	8805	4.68	187	6484	73.64
ORIENTCEM	EQ	28-May-2020	40.85	42.50	47.40	41.60	45.35	44.60	44.90	7136041	3204.15	31151	3327721	46.63
ORIENTELEC	EQ	28-May-2020	167.85	167.70	167.70	165.00	166.85	165.60	166.04	91061	151.20	1866	34072	37.42
ORIENTHOT	EQ	28-May-2020	16.30	16.95	17.85	15.25	15.25	15.70	16.41	252839	41.49	1232	197488	78.11
ORIENTLTD	EQ	28-May-2020	67.90	65.35	70.50	64.55	69.95	66.95	66.70	315	0.21	28	110	34.92
ORIENTPPR	EQ	28-May-2020	16.30	16.40	17.10	16.20	16.80	16.80	16.77	435478	73.02	1312	272137	62.49
ORIENTREF	EQ	28-May-2020	135.00	136.95	149.75	134.45	145.00	144.45	144.13	43578	62.81	938	32892	75.48
ORISSAMINE	EQ	28-May-2020	1477.05	1490.00	1544.00	1490.00	1503.00	1498.85	1517.64	14053	213.27	1175	9007	64.09
ORTEL	BZ	28-May-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.75	3908	0.03	7	-	-
ORTINLABSS	EQ	28-May-2020	11.30	11.70	11.70	10.75	10.80	10.80	10.99	23483	2.58	180	15717	66.93
OSWALAGRO	EQ	28-May-2020	5.90	5.75	5.95	5.55	5.85	5.85	5.83	30946	1.80	125	20072	64.86
OSWALSEEDS	SM	28-May-2020	26.10	27.25	27.35	27.25	27.30	27.30	27.30	16000	4.37	4	0	0.00
PAGEIND	EQ	28-May-2020	18587.15	18699.00	18824.85	18264.15	18400.00	18406.80	18564.28	29033	5389.77	9005	14947	51.48
PAISALO	EQ	28-May-2020	154.90	151.00	158.95	151.00	158.00	158.00	156.47	387	0.61	42	279	72.09
PALASHSECU	EQ	28-May-2020	20.00	20.85	20.85	19.15	19.15	19.15	19.93	901	0.18	4	501	55.60
PALREDTEC	EQ	28-May-2020	11.60	11.60	12.00	11.05	11.45	11.45	11.26	7933	0.89	72	6120	77.15
PANACEABIO	EQ	28-May-2020	154.70	155.20	157.40	151.00	151.50	151.20	152.55	44556	67.97	1002	23548	52.85
PANACHE	EQ	28-May-2020	36.60	36.60	38.05	34.80	35.95	35.00	36.67	15165	5.56	49	13829	91.19
PANAMAPET	EQ	28-May-2020	32.85	32.05	33.30	32.00	33.25	33.25	33.01	1908	0.63	47	1342	70.34
PAPERPROD	EQ	28-May-2020	189.85	189.85	204.00	189.85	197.00	197.15	198.41	156773	311.05	3851	35420	22.59
PARABDRUGS	BZ	28-May-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.59	12919	0.21	35	-	-
PARACABLES	EQ	28-May-2020	6.15	6.15	6.30	6.15	6.25	6.20	6.22	36964	2.30	74	26942	72.89
PARAGMILK	EQ	28-May-2020	87.00	87.30	87.50	86.10	86.55	87.05	87.07	82826	72.11	1934	46442	56.07
PARSVNATH	BE	28-May-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	6141	0.11	26	-	-
PASHUPATI	SM	28-May-2020	62.55	50.50	60.00	50.50	60.00	60.00	55.25	3200	1.77	2	1600	50.00
PATELENG	EQ	28-May-2020	11.10	11.10	11.45	11.00	11.20	11.20	11.20	79395	8.89	387	48803	61.47
PATINTLOG	EQ	28-May-2020	16.30	17.10	17.10	16.30	17.10	17.00	16.95	10292	1.74	125	7765	75.45
PATSPINLTD	EQ	28-May-2020	2.80	2.80	2.80	2.80	2.80	2.80	2.80	30	0.00	2	30	100.00
PCJEWELLER	EQ	28-May-2020	10.70	10.75	11.00	10.25	10.65	10.75	10.73	707851	75.98	2110	481959	68.09
PDMJEPAPER	EQ	28-May-2020	11.00	11.40	11.40	10.95	11.00	11.05	11.13	49507	5.51	168	26782	54.10
PDSMFL	EQ	28-May-2020	247.45	259.70	259.70	247.50	250.00	251.20	250.90	918	2.30	144	779	84.86
PEARLPOLY	EQ	28-May-2020	10.25	10.75	10.80	10.10	10.65	10.60	10.42	5957	0.62	56	4495	75.46
PEL	EQ	28-May-2020	957.50	960.00	974.75	938.30	953.00	957.80	955.44	2190701	20930.88	62679	499361	22.79
PENIND	EQ	28-May-2020	14.35	14.40	14.75	14.25	14.70	14.70	14.55	113473	16.51	467	31840	28.06
PENINLAND	EQ	28-May-2020	2.95	3.00	3.00	2.85	2.95	2.90	2.91	101230	2.95	126	89842	88.75
PERSISTENT	EQ	28-May-2020	526.10	525.25	550.70	525.05	535.00	535.55	533.18	263748	1406.24	5573	164568	62.40
PETRONET	EQ	28-May-2020	234.25	235.00	243.85	235.00	236.95	238.20	239.27	2685543	6425.70	37394	1010445	37.63
PFC	EQ	28-May-2020	76.90	76.50	78.15	75.65	77.00	77.30	77.14	6493682	5009.55	37893	1974511	30.41
PFC	N3	28-May-2020	1285.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	3	0.04	1	3	100.00
PFC	N4	28-May-2020	1110.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	20	0.22	1	20	100.00
PFC	N8	28-May-2020	1415.00	1419.99	1419.99	1410.05	1411.00	1411.00	1410.25	116	1.64	5	116	100.00
PFIZER	EQ	28-May-2020	4209.95	4221.30	4241.90	4161.55	4180.00	4183.10	4193.40	30578	1282.26	7220	18632	60.93
PFOCUS	EQ	28-May-2020	17.90	18.50	21.45	17.05	21.45	21.15	19.51	316843	61.81	2474	183554	57.93
PFS	EQ	28-May-2020	8.45	8.50	8.75	8.50	8.55	8.55	8.59	293128	25.17	696	184071	62.80
PGEL	EQ	28-May-2020	33.40	33.00	34.00	33.00	33.45	33.50	33.44	7408	2.48	122	5355	72.29
PGHH	EQ	28-May-2020	9910.25	9988.00	9988.00	9734.00	9781.00	9789.60	9842.59	5855	576.28	2299	3222	55.03
PGHL	EQ	28-May-2020	4051.75	4072.05	4120.00	4050.05	4069.90	4070.25	4081.59	6466	263.92	1559	2181	33.73
PGIL	EQ	28-May-2020	96.05	98.00	105.95	95.05	99.70	97.25	97.97	3632	3.56	137	1802	49.61
PHILIPCARB	EQ	28-May-2020	72.70	72.75	74.90	72.75	74.20	74.05	74.01	316827	234.49	3742	180819	57.07
PHOENIXLTD	EQ	28-May-2020	488.40	490.85	496.75	480.00	492.00	491.05	486.40	388594	1890.13	8200	255559	65.77
PIDILITIND	EQ	28-May-2020	1402.80	1406.00	1434.95	1402.80	1432.00	1425.35	1420.53	915640	13006.96	33892	325382	35.54
PIIND	EQ	28-May-2020	1546.95	1563.00	1603.00	1557.55	1600.00	1586.45	1579.08	103424	1633.15	10856	58448	56.51
PILANIINVS	EQ	28-May-2020	1317.55	1328.05	1335.00	1299.95	1310.00	1313.15	1314.14	839	11.03	319	403	48.03
PILITA	EQ	28-May-2020	4.35	4.30	4.70	4.30	4.70	4.55	4.54	149431	6.79	228	104056	69.63
PIONDIST	EQ	28-May-2020	109.70	109.70	110.95	106.75	109.30	109.30	109.49	1779	1.95	48	1502	84.43
PIONEEREMB	EQ	28-May-2020	17.60	17.95	17.95	17.15	17.85	17.70	17.72	1556	0.28	21	816	52.44
PITTIENG	EQ	28-May-2020	23.15	23.40	23.45	22.45	22.95	22.55	22.84	4059	0.93	68	2418	59.57
PKTEA	BE	28-May-2020	90.15	90.15	90.15	86.55	90.00	90.00	89.63	722	0.65	15	-	-
PLASTIBLEN	EQ	28-May-2020	146.20	149.65	149.65	141.05	144.90	143.80	144.07	9580	13.80	549	5119	53.43
PNB	EQ	28-May-2020	27.50	27.60	27.90	26.60	26.80	26.75	27.16	41841614	11362.48	71246	10840113	25.91
PNBGILTS	EQ	28-May-2020	26.25	26.25	26.70	26.00	26.20	26.10	26.44	104815	27.71	439	52252	49.85
PNBHOUSING	EQ	28-May-2020	171.20	175.50	178.00	172.10	176.00	175.70	175.62	200578	352.25	3688	120614	60.13
PNC	EQ	28-May-2020	11.00	11.25	11.45	10.75	10.80	10.95	11.05	2073	0.23	24	1847	89.10
PNCINFRA	EQ	28-May-2020	102.15	102.85	105.50	101.00	101.50	101.30	102.65	104164	106.93	3182	65128	62.52
PODDARHOUS	EQ	28-May-2020	149.00	156.00	156.45	152.00	156.40	156.20	155.54	659	1.02	29	551	83.61
PODDARMENT	EQ	28-May-2020	137.95	139.90	152.40	135.40	143.00	143.35	147.59	36587	54.00	1248	16418	44.87
POKARNA	BE	28-May-2020	100.25	100.25	104.00	98.50	102.00	101.95	100.88	33810	34.11	108	-	-
POLYCAB	EQ	28-May-2020	642.20	643.10	657.00	634.00	649.30	649.80	644.79	248102	1599.73	11726	122065	49.20
POLYMED	EQ	28-May-2020	297.65	300.35	301.10	286.50	288.00	289.50	290.98	75016	218.28	3460	33217	44.28
POLYPLEX	EQ	28-May-2020	410.05	403.95	439.90	403.95	423.00	425.75	428.28	240615	1030.49	8145	65885	27.38
PONNIERODE	EQ	28-May-2020	127.70	130.05	135.00	125.05	126.00	128.25	131.29	6917	9.08	274	3958	57.22
POWERGRID	EQ	28-May-2020	157.15	158.35	158.35	156.05	157.90	157.25	157.16	14510845	22805.14	85885	9823447	67.70
POWERINDIA	EQ	28-May-2020	825.00	815.10	829.00	809.25	812.00	824.95	824.66	35009	288.70	314	33985	97.08
POWERMECH	EQ	28-May-2020	312.10	320.00	324.95	312.00	321.25	319.75	319.70	19542	62.48	749	16426	84.05
PPAP	EQ	28-May-2020	162.40	164.65	168.90	163.00	166.00	165.90	165.83	5261	8.72	175	3529	67.08
PPL	EQ	28-May-2020	38.15	38.15	39.85	37.20	39.25	38.80	38.96	29798	11.61	248	23947	80.36
PRABHAT	EQ	28-May-2020	63.30	63.10	65.45	63.10	65.00	65.05	64.50	6995	4.51	102	5363	76.67
PRAENG	EQ	28-May-2020	5.40	5.60	5.65	5.30	5.60	5.65	5.56	16564	0.92	63	11935	72.05
PRAJIND	EQ	28-May-2020	53.85	54.35	55.85	54.00	55.10	55.10	55.13	1169056	644.53	6574	273015	23.35
PRAKASH	EQ	28-May-2020	27.85	28.10	28.85	27.85	28.85	28.45	28.29	233678	66.12	966	177959	76.16
PRAKASHSTL	BE	28-May-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.79	2927681	23.16	1189	-	-
PRAXIS	EQ	28-May-2020	23.20	23.25	24.35	22.05	24.35	24.30	23.96	143292	34.33	872	92437	64.51
PRECAM	EQ	28-May-2020	24.00	24.25	24.75	23.75	23.85	24.00	23.94	28393	6.80	279	24786	87.30
PRECOT	EQ	28-May-2020	21.55	21.00	22.00	20.55	21.00	21.00	20.96	2325	0.49	20	1802	77.51
PRECWIRE	EQ	28-May-2020	77.15	76.95	79.45	76.30	78.80	78.60	77.82	15530	12.09	179	11209	72.18
PREMEXPLN	EQ	28-May-2020	67.90	68.25	70.00	68.00	70.00	69.65	69.13	3312	2.29	73	2834	85.57
PREMIERPOL	EQ	28-May-2020	19.00	19.10	22.80	19.10	22.80	22.80	21.87	37344	8.17	265	17216	46.10
PRESSMN	EQ	28-May-2020	15.35	15.25	15.95	15.20	15.85	15.75	15.47	1257	0.19	51	983	78.20
PRESTIGE	EQ	28-May-2020	140.45	141.10	146.50	141.10	145.15	145.15	144.42	756480	1092.52	18659	297409	39.31
PRICOLLTD	EQ	28-May-2020	37.30	37.35	38.55	37.00	38.45	38.20	38.07	31184	11.87	256	22893	73.41
PRIMESECU	EQ	28-May-2020	31.55	31.00	33.45	30.00	33.40	32.45	32.20	19029	6.13	209	15932	83.72
PRINCEPIPE	EQ	28-May-2020	77.10	78.15	78.50	77.10	77.50	77.40	77.75	108466	84.33	1529	65127	60.04
PROZONINTU	EQ	28-May-2020	19.10	20.05	20.05	20.05	20.05	20.05	20.05	41355	8.29	65	41355	100.00
PRSMJOHNSN	EQ	28-May-2020	34.15	34.50	34.85	33.00	33.25	33.30	33.69	739692	249.18	4995	306800	41.48
PSB	EQ	28-May-2020	12.95	13.20	13.25	12.75	13.20	13.05	13.05	50704	6.62	386	25150	49.60
PSPPROJECT	EQ	28-May-2020	311.70	312.25	319.45	312.00	313.95	314.30	315.11	7265	22.89	580	4043	55.65
PSUBNKBEES	EQ	28-May-2020	12.37	12.37	12.70	12.25	12.42	12.39	12.53	186339	23.34	256	148705	79.80
PTC	EQ	28-May-2020	33.20	33.40	34.00	33.20	33.20	33.30	33.48	1779678	595.89	5944	1252194	70.36
PTL	EQ	28-May-2020	29.25	29.00	29.40	28.50	28.60	29.00	28.99	7166	2.08	73	6015	83.94
PULZ	SM	28-May-2020	9.70	9.90	9.90	9.90	9.90	9.90	9.90	4000	0.40	1	4000	100.00
PUNJABCHEM	EQ	28-May-2020	419.85	422.05	430.05	419.85	420.00	420.25	421.92	1764	7.44	87	850	48.19
PUNJLLOYD	BZ	28-May-2020	0.95	0.90	1.00	0.90	0.95	1.00	0.97	163424	1.58	117	-	-
PURVA	EQ	28-May-2020	37.10	37.50	39.00	37.00	37.20	37.30	37.81	41252	15.60	569	13944	33.80
PVR	EQ	28-May-2020	861.25	864.00	892.00	862.00	876.45	884.05	877.63	1908831	16752.41	51544	255017	13.36
QGOLDHALF	EQ	28-May-2020	2025.95	2030.00	2057.80	2028.00	2050.00	2049.95	2048.78	2195	44.97	123	1952	88.93
QNIFTY	EQ	28-May-2020	955.00	945.00	963.00	945.00	960.00	960.00	960.00	14	0.13	4	12	85.71
QUESS	EQ	28-May-2020	201.75	195.00	211.80	192.00	211.80	210.10	204.03	663888	1354.51	9698	447195	67.36
QUICKHEAL	EQ	28-May-2020	99.65	100.00	103.40	99.80	102.10	102.15	102.00	175998	179.53	2818	65045	36.96
RADICO	EQ	28-May-2020	317.65	316.90	324.00	313.40	321.35	321.50	319.78	2330970	7453.93	31989	588207	25.23
RADIOCITY	EQ	28-May-2020	13.00	13.10	13.40	12.80	12.95	13.00	13.00	182207	23.68	493	116216	63.78
RAIN	EQ	28-May-2020	66.65	67.20	69.75	67.15	69.45	69.50	68.92	1309069	902.16	7477	642498	49.08
RAJESHEXPO	EQ	28-May-2020	506.50	510.00	511.00	505.20	505.20	506.20	507.03	56975	288.88	3963	28528	50.07
RAJRATAN	EQ	28-May-2020	173.90	179.45	182.00	176.60	181.35	181.00	178.52	15078	26.92	196	13728	91.05
RAJRAYON	BZ	28-May-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	313207	0.27	62	-	-
RAJSREESUG	EQ	28-May-2020	12.70	12.50	13.10	12.35	13.00	13.00	12.81	7187	0.92	56	3184	44.30
RAJTV	EQ	28-May-2020	33.80	34.90	34.90	34.00	34.50	34.10	34.17	2646	0.90	46	1907	72.07
RALLIS	EQ	28-May-2020	214.60	213.00	220.75	212.00	217.30	216.80	218.22	1029857	2247.34	14254	336363	32.66
RAMANEWS	EQ	28-May-2020	12.35	12.65	12.65	11.75	11.90	11.90	11.95	25496	3.05	207	19566	76.74
RAMASTEEL	EQ	28-May-2020	27.35	28.50	28.50	26.60	26.75	26.85	27.16	1421	0.39	35	1177	82.83
RAMCOCEM	EQ	28-May-2020	609.05	609.05	623.70	609.05	617.00	616.80	617.04	656440	4050.47	12596	45232	6.89
RAMCOIND	EQ	28-May-2020	116.00	117.50	118.50	115.00	117.00	117.20	116.83	33855	39.55	1163	17547	51.83
RAMCOSYS	EQ	28-May-2020	77.90	81.00	84.85	78.55	78.80	80.50	82.28	1676386	1379.34	13475	522012	31.14
RAMKY	EQ	28-May-2020	30.55	30.15	31.95	29.50	30.95	30.90	31.18	45416	14.16	264	23457	51.65
RANASUG	EQ	28-May-2020	2.80	2.80	2.90	2.70	2.75	2.80	2.83	230733	6.54	130	214413	92.93
RANEENGINE	EQ	28-May-2020	159.80	167.00	167.75	160.05	167.75	166.10	164.41	552	0.91	41	514	93.12
RANEHOLDIN	EQ	28-May-2020	341.80	337.05	370.00	337.00	350.00	353.80	354.91	8753	31.07	324	6385	72.95
RATNAMANI	EQ	28-May-2020	817.00	825.00	875.00	815.60	867.00	868.45	844.86	13636	115.21	1279	5988	43.91
RAYMOND	EQ	28-May-2020	217.10	218.85	225.20	217.00	222.95	223.90	221.28	603704	1335.88	7979	213723	35.40
RBL	EQ	28-May-2020	417.95	420.00	435.00	415.50	429.60	426.40	426.95	14674	62.65	945	4957	33.78
RBLBANK	EQ	28-May-2020	118.15	120.50	123.00	115.75	116.25	116.65	119.57	35974370	43013.27	169215	3593067	9.99
RCF	EQ	28-May-2020	38.05	38.20	38.95	38.05	38.65	38.65	38.63	1794313	693.14	6054	478961	26.69
RCOM	BE	28-May-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.80	10215635	81.76	3076	-	-
RECLTD	EQ	28-May-2020	86.25	86.85	88.95	85.50	87.95	87.90	87.93	6795100	5974.83	26544	2843647	41.85
RECLTD	N2	28-May-2020	1150.00	1175.30	1175.30	1175.30	1175.30	1175.30	1175.30	27	0.32	3	27	100.00
RECLTD	N9	28-May-2020	1280.00	1297.00	1297.00	1278.00	1280.00	1280.17	1280.17	1064	13.62	29	1013	95.21
RECLTD	NA	28-May-2020	1300.03	1559.00	1559.00	1350.01	1350.01	1350.01	1539.04	31	0.48	9	27	87.10
RECLTD	NB	28-May-2020	1150.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
RECLTD	NC	28-May-2020	1205.00	1445.00	1445.00	1440.00	1442.00	1442.00	1442.33	3	0.04	3	3	100.00
RECLTD	NF	28-May-2020	1305.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	960	12.48	10	960	100.00
RECLTD	NG	28-May-2020	1447.00	1380.00	1380.00	1379.00	1380.00	1380.00	1379.95	105	1.45	4	100	95.24
RECLTD	NI	28-May-2020	1250.00	1263.99	1263.99	1255.00	1259.99	1259.99	1258.41	1276	16.06	5	1276	100.00
REDINGTON	EQ	28-May-2020	82.15	82.85	84.00	81.40	82.45	82.70	82.40	636131	524.17	9466	323148	50.80
REFEX	EQ	28-May-2020	48.45	48.10	50.85	48.10	50.85	50.85	50.21	176976	88.86	1127	94122	53.18
RELAXO	EQ	28-May-2020	646.70	651.05	662.00	636.30	640.05	641.90	652.06	212532	1385.84	8496	72753	34.23
RELCAPITAL	BE	28-May-2020	6.50	6.70	6.80	6.40	6.65	6.60	6.65	1448911	96.42	2245	-	-
RELIABLE	SM	28-May-2020	24.75	25.95	25.95	25.95	25.95	25.95	25.95	2400	0.62	1	2400	100.00
RELIANCE	EQ	28-May-2020	1445.55	1455.00	1479.75	1449.00	1471.05	1472.25	1467.50	18519252	271769.81	405603	8377100	45.23
RELIGARE	EQ	28-May-2020	23.40	23.00	24.30	23.00	24.30	23.90	23.74	108870	25.84	377	72875	66.94
RELINFRA	EQ	28-May-2020	16.55	17.25	17.35	16.40	16.65	16.50	17.00	4933230	838.46	6342	1887833	38.27
REMSONSIND	EQ	28-May-2020	49.25	51.00	57.80	49.00	50.70	52.45	52.52	5018	2.64	96	1700	33.88
RENUKA	EQ	28-May-2020	4.65	4.70	4.85	4.70	4.85	4.85	4.83	577435	27.89	610	421590	73.01
REPCOHOME	EQ	28-May-2020	92.70	94.90	97.30	93.20	96.50	96.60	96.93	203595	197.35	1783	154913	76.09
REPRO	EQ	28-May-2020	333.45	338.95	347.90	332.90	336.55	336.20	340.97	1765	6.02	141	1098	62.21
RESPONIND	EQ	28-May-2020	85.30	83.30	85.95	83.30	85.95	84.15	84.40	108192	91.31	955	8764	8.10
REVATHI	EQ	28-May-2020	306.05	305.05	314.35	292.20	305.00	309.15	308.22	338	1.04	42	207	61.24
RGL	EQ	28-May-2020	199.80	200.00	206.00	195.10	204.75	204.75	200.33	472	0.95	56	348	73.73
RHFL	BE	28-May-2020	1.15	1.15	1.20	1.10	1.10	1.10	1.13	3964816	44.71	1202	-	-
RHFL	N4	28-May-2020	147.50	128.10	155.00	118.00	155.00	155.00	131.30	402	0.53	22	274	68.16
RICOAUTO	EQ	28-May-2020	25.15	25.20	26.80	25.20	26.55	26.30	26.12	387031	101.10	2114	151006	39.02
RIIL	EQ	28-May-2020	263.15	264.60	280.00	264.60	270.10	270.75	273.36	275527	753.17	7157	69420	25.20
RIL-RE	BE	28-May-2020	201.50	205.00	235.00	201.10	227.05	229.75	221.52	6664618	14763.18	119148	-	-
RITES	EQ	28-May-2020	227.10	227.85	229.90	225.50	226.00	226.30	227.60	274703	625.21	12339	132268	48.15
RKDL	EQ	28-May-2020	6.80	6.95	7.10	6.90	7.10	7.10	7.09	18458	1.31	33	17558	95.12
RKEC	SM	28-May-2020	33.40	32.55	32.55	32.55	32.55	32.55	32.55	1000	0.33	1	1000	100.00
RKFORGE	EQ	28-May-2020	152.50	153.15	156.95	151.05	155.00	155.40	154.37	6988	10.79	238	5052	72.30
RMCL	BE	28-May-2020	3.30	3.25	3.30	3.15	3.30	3.25	3.24	11927	0.39	30	-	-
RMDRIP	SM	28-May-2020	50.90	50.90	52.00	48.40	48.40	48.40	50.40	88000	44.36	13	84000	95.45
RML	EQ	28-May-2020	187.95	189.95	199.00	187.55	197.00	196.95	194.68	13486	26.26	668	6476	48.02
RNAVAL	EQ	28-May-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.00	21702895	216.55	2244	12747603	58.74
ROHITFERRO	EQ	28-May-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.59	21138	0.13	15	21138	100.00
ROHLTD	EQ	28-May-2020	41.65	43.20	46.90	43.05	45.20	45.30	45.54	463134	210.90	3865	123023	26.56
ROLLT	BE	28-May-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.16	50596	0.59	20	-	-
ROLTA	EQ	28-May-2020	4.40	4.20	4.20	4.20	4.20	4.20	4.20	26019	1.09	95	26019	100.00
ROSSELLIND	EQ	28-May-2020	39.25	39.05	41.20	39.00	41.20	40.95	40.78	2775	1.13	63	2147	77.37
RPGLIFE	EQ	28-May-2020	237.15	235.00	245.00	235.00	242.30	241.90	242.79	21760	52.83	775	9875	45.38
RPOWER	EQ	28-May-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2007947	37.15	1048	2007947	100.00
RPPINFRA	EQ	28-May-2020	42.30	42.30	44.00	42.30	43.20	43.20	43.25	3467	1.50	37	3200	92.30
RSSOFTWARE	EQ	28-May-2020	12.40	12.75	13.00	12.00	12.25	12.40	12.60	12826	1.62	79	8491	66.20
RSWM	EQ	28-May-2020	58.80	62.85	62.90	58.50	59.20	59.60	60.02	11847	7.11	247	8271	69.82
RSYSTEMS	EQ	28-May-2020	91.00	91.00	92.65	90.50	92.00	91.75	91.94	10527	9.68	205	7485	71.10
RTNINFRA	EQ	28-May-2020	1.65	1.65	1.70	1.65	1.70	1.70	1.70	183704	3.12	166	126196	68.70
RTNPOWER	EQ	28-May-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.15	3980875	45.82	734	2625100	65.94
RUBYMILLS	EQ	28-May-2020	129.50	131.00	135.95	131.00	135.95	135.95	135.88	3813	5.18	48	3588	94.10
RUCHI	BE	28-May-2020	519.80	493.85	545.75	493.85	545.75	545.75	522.55	134822	704.52	5198	-	-
RUCHINFRA	BE	28-May-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	1642687	130.59	1741	-	-
RUCHIRA	EQ	28-May-2020	34.95	35.55	36.65	35.00	36.65	36.35	36.10	36539	13.19	496	22295	61.02
RUPA	EQ	28-May-2020	143.80	144.35	147.70	144.15	144.25	145.65	146.02	15069	22.00	614	8056	53.46
RUSHIL	EQ	28-May-2020	105.95	104.00	110.90	102.25	110.90	108.75	106.15	6498	6.90	172	2672	41.12
RVNL	EQ	28-May-2020	16.90	16.90	17.05	16.70	16.95	16.90	16.95	1991920	337.67	5842	1014204	50.92
S&SPOWER	BE	28-May-2020	15.95	16.70	16.70	16.70	16.70	16.70	16.70	4600	0.77	22	-	-
SADBHAV	EQ	28-May-2020	39.65	41.35	41.60	40.10	41.55	41.50	41.50	767941	318.68	2345	610480	79.50
SADBHIN	EQ	28-May-2020	15.45	16.20	16.20	15.80	16.00	16.10	16.17	456574	73.83	896	383239	83.94
SAFARI	EQ	28-May-2020	333.10	333.10	335.00	320.25	324.75	323.30	326.63	10715	35.00	992	7141	66.64
SAGARDEEP	EQ	28-May-2020	72.75	76.35	76.35	70.00	76.05	76.10	75.96	12340	9.37	200	3082	24.98
SAGCEM	EQ	28-May-2020	276.50	277.05	281.00	273.00	273.05	274.95	276.23	26678	73.69	885	20460	76.69
SAIL	EQ	28-May-2020	29.65	29.95	30.80	29.70	30.05	30.20	30.36	28675466	8706.24	47934	5077171	17.71
SAKAR	EQ	28-May-2020	52.05	48.05	52.00	48.05	51.00	51.00	51.01	504	0.26	27	498	98.81
SAKHTISUG	EQ	28-May-2020	8.10	8.20	8.20	7.70	7.90	7.95	7.92	56091	4.44	160	35774	63.78
SAKSOFT	EQ	28-May-2020	166.50	175.00	198.40	174.00	186.40	187.35	188.68	312990	590.54	8080	77344	24.71
SAKUMA	BE	28-May-2020	6.85	7.15	7.15	6.90	7.15	7.15	7.14	124081	8.86	382	-	-
SALASAR	BE	28-May-2020	104.70	101.25	106.00	101.25	104.80	103.60	103.94	10063	10.46	85	-	-
SALONA	EQ	28-May-2020	47.75	47.50	50.00	47.50	50.00	50.00	49.76	98	0.05	9	96	97.96
SALSTEEL	BE	28-May-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.87	6481	0.12	11	-	-
SALZERELEC	EQ	28-May-2020	60.80	62.90	64.00	61.10	63.80	63.25	62.33	22670	14.13	635	14495	63.94
SAMBHAAV	EQ	28-May-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.75	20031	0.35	14	19776	98.73
SANCO	EQ	28-May-2020	11.30	11.40	11.40	10.70	11.35	11.35	11.17	27602	3.08	114	13518	48.97
SANDESH	EQ	28-May-2020	452.50	442.15	443.00	442.15	443.00	443.00	442.69	54	0.24	8	34	62.96
SANDHAR	EQ	28-May-2020	136.30	136.50	139.95	136.50	139.00	137.40	138.34	3666	5.07	251	2338	63.78
SANGAMIND	EQ	28-May-2020	38.30	38.05	38.40	37.30	37.40	37.55	37.81	2148	0.81	80	1009	46.97
SANGHIIND	EQ	28-May-2020	16.65	16.80	17.35	16.25	16.55	16.60	16.82	871671	146.62	2438	667002	76.52
SANGHVIFOR	EQ	28-May-2020	13.70	13.60	13.70	13.60	13.70	13.70	13.68	500	0.07	2	500	100.00
SANGHVIMOV	EQ	28-May-2020	52.70	54.40	54.45	52.00	53.40	52.50	52.36	6685	3.50	61	6270	93.79
SANGINITA	EQ	28-May-2020	80.90	84.00	84.00	76.90	76.90	76.90	77.38	6825	5.28	112	4514	66.14
SANOFI	EQ	28-May-2020	7750.70	7788.00	7820.00	7658.60	7708.00	7680.00	7731.86	18398	1422.51	6029	10671	58.00
SANWARIA	BE	28-May-2020	2.35	2.25	2.45	2.25	2.45	2.45	2.34	3201841	75.05	1061	-	-
SARDAEN	EQ	28-May-2020	139.15	139.35	144.50	139.00	142.05	141.65	142.24	62744	89.25	1359	38402	61.20
SAREGAMA	EQ	28-May-2020	282.70	283.55	291.00	269.85	274.00	274.95	275.93	36807	101.56	965	18563	50.43
SARLAPOLY	EQ	28-May-2020	13.05	13.25	13.35	12.95	13.05	13.05	13.09	13347	1.75	78	9825	73.61
SARVESHWAR	SM	28-May-2020	12.25	11.65	11.65	11.65	11.65	11.65	11.65	1600	0.19	1	1600	100.00
SASKEN	EQ	28-May-2020	380.75	383.00	396.75	380.20	389.00	389.20	388.80	8256	32.10	974	4149	50.25
SASTASUNDR	EQ	28-May-2020	61.65	58.60	61.90	58.60	61.80	60.90	59.37	433	0.26	17	293	67.67
SATIA	EQ	28-May-2020	74.20	71.55	78.40	71.50	73.70	74.80	75.16	14481	10.88	154	1515	10.46
SATIN	EQ	28-May-2020	48.05	48.30	50.45	47.05	50.30	50.10	49.72	107499	53.45	736	70144	65.25
SBICARD	EQ	28-May-2020	517.45	520.00	537.75	518.15	532.10	532.30	531.54	2381145	12656.72	98455	1048136	44.02
SBIETFQLTY	EQ	28-May-2020	86.48	85.40	87.00	84.60	86.50	86.50	86.71	4381	3.80	76	4153	94.80
SBILIFE	EQ	28-May-2020	741.15	745.00	754.75	740.00	746.85	748.10	746.06	1134155	8461.50	57648	790562	69.70
SBIN	EQ	28-May-2020	158.60	159.45	162.40	156.70	157.90	158.20	159.38	76970390	122673.54	364211	15994004	20.78
SBIN	N2	28-May-2020	11110.00	11150.00	11150.00	11008.40	11052.00	11052.00	11088.42	32	3.55	14	31	96.88
SBIN	N5	28-May-2020	11400.92	11400.00	11400.00	11305.00	11394.00	11389.76	11371.26	752	85.51	170	690	91.76
SBIN	N6	28-May-2020	11000.00	11150.00	11150.00	11150.00	11150.00	11150.00	11150.00	10	1.12	5	10	100.00
SCAPDVR	EQ	28-May-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.33	26742	0.09	23	23496	87.86
SCHAEFFLER	EQ	28-May-2020	3086.80	3086.70	3142.35	3086.70	3120.00	3108.35	3121.21	2976	92.89	1410	2089	70.19
SCHAND	BE	28-May-2020	43.65	43.65	45.10	41.60	43.00	42.80	43.00	33061	14.22	177	-	-
SCHNEIDER	EQ	28-May-2020	79.75	80.20	82.50	79.70	82.40	81.65	81.13	136984	111.14	2124	46613	34.03
SCI	EQ	28-May-2020	48.25	49.00	49.90	47.30	48.00	48.35	48.76	6812685	3321.82	25299	1616453	23.73
SDBL	BE	28-May-2020	64.75	64.75	66.80	62.30	63.75	64.95	63.89	10879	6.95	141	-	-
SEAMECLTD	EQ	28-May-2020	301.50	294.75	310.00	294.75	306.00	305.95	305.87	8901	27.23	88	8664	97.34
SELAN	EQ	28-May-2020	86.70	86.60	88.65	82.40	84.40	84.40	84.08	46531	39.12	846	30027	64.53
SEPOWER	BE	28-May-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	10950	0.27	76	-	-
SEQUENT	EQ	28-May-2020	84.00	84.45	84.70	83.60	84.50	84.40	84.27	4566633	3848.27	1465	4416366	96.71
SERVOTECH	SM	28-May-2020	8.95	9.25	9.35	9.25	9.30	9.30	9.28	84000	7.79	11	84000	100.00
SESHAPAPER	EQ	28-May-2020	121.60	123.40	128.00	123.35	124.05	124.10	124.97	16221	20.27	482	9270	57.15
SETCO	EQ	28-May-2020	8.70	8.90	8.90	8.35	8.85	8.85	8.71	32165	2.80	110	23104	71.83
SETF10GILT	EQ	28-May-2020	214.90	214.00	218.00	214.00	215.95	215.95	215.59	73	0.16	14	67	91.78
SETFGOLD	EQ	28-May-2020	4182.10	4199.90	4218.40	4183.00	4213.00	4213.40	4207.18	8196	344.82	1617	5902	72.01
SETFNIF50	EQ	28-May-2020	95.69	96.60	97.53	95.69	97.32	97.34	96.97	295102	286.16	1246	247734	83.95
SETFNIFBK	EQ	28-May-2020	185.85	185.85	193.00	185.80	189.07	189.25	190.43	403016	767.45	4153	264982	65.75
SETFNN50	EQ	28-May-2020	239.51	239.00	243.00	236.00	242.35	241.80	241.39	9195	22.20	154	8134	88.46
SETUINFRA	BE	28-May-2020	0.65	0.65	0.70	0.60	0.60	0.65	0.64	60952	0.39	32	-	-
SEYAIND	EQ	28-May-2020	45.55	47.00	47.50	43.30	43.30	43.30	44.83	81076	36.35	918	55471	68.42
SFL	EQ	28-May-2020	1362.05	1365.00	1400.00	1365.00	1392.95	1387.20	1380.69	1620	22.37	224	931	57.47
SGBAPR28I	GB	28-May-2020	4589.26	4588.00	4600.00	4560.00	4592.00	4592.00	4589.17	63	2.89	28	53	84.13
SGBAUG24	GB	28-May-2020	4651.13	4650.10	4670.00	4642.00	4650.00	4646.45	4647.34	513	23.84	37	511	99.61
SGBAUG27	GB	28-May-2020	4588.52	4600.00	4600.00	4585.00	4585.00	4585.00	4587.98	52	2.39	7	52	100.00
SGBDC27VII	GB	28-May-2020	4629.00	4655.00	4655.00	4639.00	4639.00	4639.00	4645.20	5	0.23	3	5	100.00
SGBDEC2512	GB	28-May-2020	4638.00	4501.00	4565.00	4501.00	4565.00	4565.00	4533.00	2	0.09	2	1	50.00
SGBDEC2513	GB	28-May-2020	4590.00	4590.00	4590.00	4590.00	4590.00	4590.00	4590.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	28-May-2020	4550.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	4	0.18	1	4	100.00
SGBFEB24	GB	28-May-2020	4698.00	4698.00	4698.00	4650.00	4650.00	4650.66	4656.85	38	1.77	21	38	100.00
SGBFEB27	GB	28-May-2020	4620.00	4600.00	4600.00	4560.00	4560.00	4560.00	4596.52	23	1.06	4	23	100.00
SGBFEB28IX	GB	28-May-2020	4555.00	4551.05	4600.00	4551.05	4600.00	4600.00	4558.68	9	0.41	4	8	88.89
SGBJ28VIII	GB	28-May-2020	4553.00	4550.00	4645.00	4507.45	4600.00	4600.00	4527.39	132	5.98	11	111	84.09
SGBJAN26	GB	28-May-2020	4553.66	4600.00	4600.00	4551.00	4600.00	4596.00	4568.60	92	4.20	9	72	78.26
SGBJAN27	GB	28-May-2020	4640.00	4547.20	4580.00	4547.20	4551.00	4551.00	4572.28	8	0.37	3	8	100.00
SGBJUL25	GB	28-May-2020	4585.00	4585.00	4650.00	4580.00	4650.00	4646.05	4593.07	778	35.73	27	655	84.19
SGBJUL27	GB	28-May-2020	4600.00	4600.00	4600.00	4590.00	4600.00	4600.00	4597.78	9	0.41	3	9	100.00
SGBJUN27	GB	28-May-2020	4555.00	4560.00	4585.00	4560.00	4585.00	4585.00	4582.12	33	1.51	5	33	100.00
SGBMAR24	GB	28-May-2020	4659.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	1	0.05	1	1	100.00
SGBMAR25	GB	28-May-2020	4590.52	4591.00	4600.00	4585.00	4585.00	4585.00	4595.57	171	7.86	15	161	94.15
SGBMAR28X	GB	28-May-2020	4575.00	4575.00	4585.00	4575.00	4585.00	4585.00	4581.06	165	7.56	5	165	100.00
SGBMAY25	GB	28-May-2020	4625.00	4586.00	4595.00	4586.00	4595.00	4595.00	4594.06	98	4.50	16	98	100.00
SGBMAY26	GB	28-May-2020	4620.00	4625.00	4625.00	4550.00	4550.00	4552.51	4575.52	63	2.88	4	63	100.00
SGBMAY28	GB	28-May-2020	4558.03	4558.03	4584.00	4558.03	4566.00	4574.28	4569.98	578	26.41	89	556	96.19
SGBNOV23	GB	28-May-2020	4660.60	4750.00	4750.00	4700.00	4700.00	4700.00	4710.00	18	0.85	7	18	100.00
SGBNOV24	GB	28-May-2020	4650.00	4650.01	4650.01	4650.00	4650.00	4650.00	4650.00	61	2.84	10	61	100.00
SGBNOV25	GB	28-May-2020	4600.00	4551.00	4551.00	4550.00	4550.00	4550.50	4550.50	20	0.91	2	20	100.00
SGBNOV258	GB	28-May-2020	4628.00	4551.50	4551.50	4550.00	4550.00	4550.00	4550.74	36	1.64	4	36	100.00
SGBNOV25IX	GB	28-May-2020	4551.91	4552.00	4580.00	4552.00	4552.00	4552.00	4560.81	21	0.96	5	21	100.00
SGBOCT25	GB	28-May-2020	4605.50	4604.00	4604.00	4579.00	4580.00	4579.37	4580.89	190	8.70	24	190	100.00
SGBOCT25IV	GB	28-May-2020	4639.99	4639.99	4639.99	4550.00	4550.00	4550.00	4557.59	27	1.23	4	27	100.00
SGBOCT25V	GB	28-May-2020	4594.00	4595.00	4595.00	4595.00	4595.00	4595.00	4595.00	1	0.05	1	1	100.00
SGBOCT27	GB	28-May-2020	4600.00	4575.00	4575.00	4550.00	4560.00	4554.48	4568.01	29	1.32	6	29	100.00
SGBOCT27VI	GB	28-May-2020	4574.81	4557.00	4567.00	4550.00	4567.00	4567.00	4558.00	20	0.91	6	20	100.00
SGBSEP24	GB	28-May-2020	4660.00	4660.00	4660.00	4650.00	4650.00	4650.00	4652.95	175	8.14	23	175	100.00
SGBSEP27	GB	28-May-2020	4688.97	4571.00	4600.00	4567.00	4567.80	4568.95	4578.45	161	7.37	22	120	74.53
SGL	EQ	28-May-2020	6.25	6.15	6.55	6.10	6.50	6.40	6.31	8760	0.55	50	6553	74.81
SHAHALLOYS	EQ	28-May-2020	5.15	4.90	5.40	4.90	4.90	4.90	4.99	5115	0.26	28	4900	95.80
SHAKTIPUMP	EQ	28-May-2020	141.80	143.75	143.75	138.85	140.00	139.90	140.70	44609	62.76	1681	26830	60.14
SHALBY	EQ	28-May-2020	59.80	59.80	68.70	59.80	64.80	65.55	65.94	1019556	672.32	8289	245502	24.08
SHALPAINTS	EQ	28-May-2020	54.40	54.80	55.50	53.50	55.05	55.25	54.93	23268	12.78	412	12351	53.08
SHANKARA	EQ	28-May-2020	234.00	239.10	239.20	235.00	238.50	238.10	237.83	12702	30.21	515	7414	58.37
SHANTIGEAR	EQ	28-May-2020	78.65	78.95	85.80	78.20	82.60	82.40	82.50	65188	53.78	1056	31085	47.69
SHARDACROP	EQ	28-May-2020	143.75	150.90	150.90	148.70	150.90	150.90	150.86	36778	55.48	219	35452	96.39
SHARDAMOTR	EQ	28-May-2020	604.50	590.50	619.40	590.50	618.00	617.75	609.44	1137	6.93	105	850	74.76
SHEMAROO	EQ	28-May-2020	71.40	69.40	73.00	68.95	69.00	69.15	69.79	30408	21.22	543	25877	85.10
SHIL	EQ	28-May-2020	64.55	66.75	67.75	65.30	65.95	65.95	66.50	59121	39.31	316	55560	93.98
SHILPAMED	EQ	28-May-2020	368.75	374.00	387.15	365.00	377.00	377.55	380.77	41219	156.95	2242	14542	35.28
SHIRPUR-G	EQ	28-May-2020	6.70	6.90	7.00	6.55	7.00	6.85	6.79	16045	1.09	68	8560	53.35
SHIVAMAUTO	EQ	28-May-2020	10.70	10.95	10.95	10.70	10.80	10.80	10.80	95947	10.36	211	91615	95.49
SHIVAMILLS	EQ	28-May-2020	22.00	22.15	23.00	22.15	22.90	22.65	22.60	1734	0.39	19	1244	71.74
SHIVATEX	EQ	28-May-2020	77.55	80.35	80.35	76.90	76.90	78.45	78.64	4156	3.27	42	3596	86.53
SHK	EQ	28-May-2020	52.85	53.00	53.35	51.05	51.20	51.20	51.56	419496	216.30	5055	296547	70.69
SHOPERSTOP	EQ	28-May-2020	132.95	136.00	136.00	132.10	133.05	133.20	133.05	141964	188.89	2398	107026	75.39
SHREDIGCEM	EQ	28-May-2020	37.45	37.10	38.40	36.55	36.70	36.80	37.45	579536	217.04	2166	358482	61.86
SHREECEM	EQ	28-May-2020	20477.55	20649.00	21163.35	20260.80	20900.00	20808.90	20627.91	77640	16015.51	21963	20489	26.39
SHREEPUSHK	EQ	28-May-2020	80.50	77.55	82.00	77.55	80.45	78.50	80.54	18699	15.06	1518	9607	51.38
SHREERAMA	EQ	28-May-2020	3.90	3.90	4.05	3.75	4.05	4.00	3.96	17398	0.69	55	14265	81.99
SHRENIK	EQ	28-May-2020	17.30	18.10	18.10	16.60	17.95	16.75	18.02	20012	3.61	43	18325	91.57
SHREYANIND	EQ	28-May-2020	71.65	72.25	76.95	71.90	72.70	74.15	74.72	40916	30.57	915	17262	42.19
SHREYAS	EQ	28-May-2020	44.60	45.50	46.80	44.00	44.85	44.75	45.12	10113	4.56	180	4687	46.35
SHRIPISTON	BE	28-May-2020	520.00	520.00	520.00	520.00	520.00	520.00	520.00	15	0.08	3	-	-
SHRIRAMCIT	EQ	28-May-2020	646.25	659.00	665.00	638.00	642.00	642.85	652.43	14808	96.61	2627	9075	61.28
SHRIRAMEPC	EQ	28-May-2020	2.60	2.65	2.70	2.50	2.70	2.70	2.62	177885	4.67	150	124601	70.05
SHYAMCENT	EQ	28-May-2020	3.00	3.00	3.15	2.85	3.15	3.15	3.09	51194	1.58	81	32733	63.94
SICAGEN	EQ	28-May-2020	11.30	11.65	11.65	10.75	11.20	11.00	10.99	16946	1.86	125	11995	70.78
SICAL	EQ	28-May-2020	8.90	9.00	9.20	8.70	9.00	8.95	8.89	33130	2.94	157	23344	70.46
SIEMENS	EQ	28-May-2020	1018.80	1024.80	1074.90	1021.05	1071.50	1071.50	1054.39	897194	9459.91	39228	211879	23.62
SIGIND	EQ	28-May-2020	16.20	16.20	16.20	15.10	15.85	16.00	15.58	3953	0.62	89	2361	59.73
SIL	BE	28-May-2020	10.00	10.00	10.00	9.95	9.95	9.95	9.95	190	0.02	7	-	-
SILINV	EQ	28-May-2020	104.85	102.90	108.30	102.80	104.60	104.60	104.18	1482	1.54	65	867	58.50
SILLYMONKS	SM	28-May-2020	23.25	24.50	24.50	23.30	23.30	23.30	23.70	7920	1.88	3	5280	66.67
SIMBHALS	EQ	28-May-2020	5.10	5.05	5.35	4.95	4.95	5.00	5.11	40148	2.05	67	27510	68.52
SIMPLEXINF	EQ	28-May-2020	25.75	27.00	27.00	27.00	27.00	27.00	27.00	87660	23.67	351	83655	95.43
SINTERCOM	SM	28-May-2020	48.00	48.00	48.60	48.00	48.60	48.60	48.50	26000	12.61	3	24000	92.31
SINTEX	EQ	28-May-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	1369583	16.43	379	1369583	100.00
SIRCA	EQ	28-May-2020	171.80	174.65	176.00	166.90	173.00	173.40	172.32	10581	18.23	526	7090	67.01
SIS	EQ	28-May-2020	354.20	352.00	387.00	352.00	381.00	379.15	371.38	86252	320.32	3089	55897	64.81
SITINET	BE	28-May-2020	2.10	2.20	2.20	2.00	2.20	2.20	2.17	1299318	28.16	743	-	-
SIYSIL	EQ	28-May-2020	102.25	104.75	105.45	102.00	103.95	103.25	103.57	51024	52.85	952	30909	60.58
SJVN	EQ	28-May-2020	20.90	20.90	21.15	20.90	21.00	21.00	21.03	544283	114.44	1620	365785	67.20
SKFINDIA	EQ	28-May-2020	1421.45	1425.00	1439.85	1400.00	1430.00	1432.30	1420.31	56341	800.22	1015	52787	93.69
SKIL	BE	28-May-2020	4.00	4.10	4.20	3.80	3.80	3.80	3.87	17925	0.69	52	-	-
SKIPPER	EQ	28-May-2020	29.05	29.15	32.15	29.15	30.25	30.10	30.76	244633	75.24	1601	114669	46.87
SKMEGGPROD	EQ	28-May-2020	34.40	34.85	35.50	33.70	35.45	34.80	34.49	29302	10.11	310	15355	52.40
SMARTLINK	EQ	28-May-2020	63.30	63.15	65.95	62.05	62.55	62.80	63.64	4554	2.90	109	1753	38.49
SMLISUZU	EQ	28-May-2020	358.15	358.15	372.40	357.90	366.50	367.55	367.50	36759	135.09	2423	12837	34.92
SMSLIFE	EQ	28-May-2020	229.60	227.00	238.00	227.00	237.95	234.40	232.98	6324	14.73	475	3194	50.51
SMSPHARMA	EQ	28-May-2020	36.50	36.25	37.50	36.25	36.45	36.50	36.64	59170	21.68	699	36891	62.35
SNOWMAN	EQ	28-May-2020	25.80	25.90	27.20	25.85	26.45	26.30	26.52	133733	35.46	960	76643	57.31
SOBHA	EQ	28-May-2020	197.20	199.90	202.60	195.00	199.90	199.65	199.37	88395	176.24	3077	60183	68.08
SOLARA	EQ	28-May-2020	469.30	480.00	480.00	469.55	474.05	472.40	472.51	8238	38.93	469	5468	66.38
SOLARINDS	EQ	28-May-2020	875.00	870.40	884.95	870.15	872.05	875.40	876.85	33887	297.14	2292	23450	69.20
SOMANYCERA	EQ	28-May-2020	96.10	96.90	105.60	96.90	105.00	103.35	101.57	100498	102.08	1479	69529	69.18
SOMICONVEY	EQ	28-May-2020	12.10	11.70	12.25	11.70	11.80	11.80	11.72	1178	0.14	10	1060	89.98
SONATSOFTW	EQ	28-May-2020	196.70	198.00	208.00	197.05	206.65	206.05	204.30	288182	588.76	8505	139946	48.56
SORILINFRA	EQ	28-May-2020	44.70	44.95	46.90	44.95	46.90	46.90	46.60	17993	8.39	138	16536	91.90
SOTL	EQ	28-May-2020	617.10	626.05	629.00	618.95	625.30	623.20	624.14	259	1.62	62	210	81.08
SOUTHBANK	EQ	28-May-2020	4.90	4.95	5.05	4.90	4.95	4.95	4.97	13459726	668.78	22350	7049992	52.38
SOUTHWEST	BE	28-May-2020	20.00	19.15	20.90	19.15	19.85	19.85	20.70	38970	8.07	117	-	-
SPAL	EQ	28-May-2020	60.25	62.00	63.20	59.65	60.15	60.35	60.73	21605	13.12	248	17469	80.86
SPANDANA	EQ	28-May-2020	441.35	453.40	463.40	436.20	463.40	463.40	459.96	26420	121.52	1128	17872	67.65
SPARC	EQ	28-May-2020	126.70	130.00	139.35	127.00	139.35	136.30	135.46	1593308	2158.28	12396	490964	30.81
SPECIALITY	EQ	28-May-2020	29.25	29.95	30.75	28.00	29.35	29.40	29.71	45444	13.50	628	28357	62.40
SPENCERS	EQ	28-May-2020	88.15	88.10	90.70	87.30	87.80	88.25	88.88	1158969	1030.08	10036	305344	26.35
SPENTEX	BE	28-May-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.34	38608	0.13	35	-	-
SPIC	EQ	28-May-2020	14.35	14.70	14.85	14.35	14.50	14.50	14.58	38027	5.55	311	18549	48.78
SPICEJET	EQ	28-May-2020	43.00	42.80	45.15	42.00	45.00	45.05	44.53	8385616	3734.11	26034	3048321	36.35
SPLIL	EQ	28-May-2020	19.40	20.05	22.50	19.25	21.50	21.75	21.01	40994	8.61	409	30828	75.20
SPMLINFRA	EQ	28-May-2020	7.35	7.35	7.70	7.00	7.10	7.20	7.40	13980	1.03	53	9501	67.96
SPTL	BE	28-May-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.35	1863744	25.09	525	-	-
SPYL	BE	28-May-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.35	64994	0.23	32	-	-
SREEL	EQ	28-May-2020	114.60	114.05	116.60	113.25	113.95	114.10	114.73	2049	2.35	108	1206	58.86
SREIBNPNCD	NN	28-May-2020	984.00	985.00	985.00	985.00	985.00	985.00	985.00	15	0.15	2	15	100.00
SREIBNPNCD	NO	28-May-2020	810.00	810.00	810.00	810.00	810.00	810.00	810.00	9	0.07	1	9	100.00
SREIBNPNCD	NQ	28-May-2020	718.00	850.00	850.00	850.00	850.00	850.00	850.00	5	0.04	1	5	100.00
SREIBNPNCD	NU	28-May-2020	635.05	750.00	750.00	750.00	750.00	750.00	750.00	10	0.08	1	10	100.00
SREIBNPNCD	NV	28-May-2020	525.08	629.90	629.90	629.90	629.90	629.90	629.90	28	0.18	1	28	100.00
SREIBNPNCD	NX	28-May-2020	850.00	780.00	799.06	780.00	799.06	799.06	789.53	16	0.13	2	8	50.00
SREINFRA	EQ	28-May-2020	4.00	4.00	4.20	3.95	4.00	4.00	4.07	1340866	54.62	1248	977655	72.91
SRF	EQ	28-May-2020	3426.20	3425.20	3460.00	3370.00	3399.00	3409.40	3406.38	134076	4567.13	12041	24081	17.96
SRHHYPOLTD	EQ	28-May-2020	100.10	105.10	105.10	104.00	105.10	105.10	105.05	9011	9.47	118	8670	96.22
SRIPIPES	EQ	28-May-2020	133.90	134.90	138.45	132.40	136.40	136.10	135.30	47046	63.65	832	30503	64.84
SRTRANSFIN	EQ	28-May-2020	555.00	565.00	582.90	559.50	564.70	567.50	571.27	6997789	39975.93	134173	2160213	30.87
SRTRANSFIN	Y3	28-May-2020	1023.43	1027.00	1027.00	1026.99	1027.00	1027.00	1027.00	702	7.21	15	702	100.00
SRTRANSFIN	Y9	28-May-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
SRTRANSFIN	YB	28-May-2020	991.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	4	50	100.00
SRTRANSFIN	YH	28-May-2020	913.09	912.99	942.00	910.10	927.00	927.56	925.55	1268	11.74	58	1218	96.06
SRTRANSFIN	YI	28-May-2020	900.00	900.00	908.50	900.00	908.50	908.50	905.67	15	0.14	2	15	100.00
SRTRANSFIN	YJ	28-May-2020	1024.00	1022.00	1028.20	1022.00	1026.10	1026.10	1025.68	29	0.30	5	29	100.00
SRTRANSFIN	YK	28-May-2020	964.53	972.00	987.00	972.00	987.00	987.00	976.19	505	4.93	8	505	100.00
SRTRANSFIN	YL	28-May-2020	959.00	959.80	959.80	949.00	949.00	949.00	958.48	82	0.79	5	82	100.00
SRTRANSFIN	YO	28-May-2020	951.00	951.00	974.00	911.00	914.20	914.20	953.76	151	1.44	9	76	50.33
SRTRANSFIN	YQ	28-May-2020	976.00	985.00	988.00	980.00	988.00	988.00	985.49	53	0.52	8	53	100.00
SRTRANSFIN	YV	28-May-2020	939.00	930.00	930.00	930.00	930.00	930.00	930.00	25	0.23	1	25	100.00
SRTRANSFIN	YX	28-May-2020	939.00	940.00	940.00	927.51	940.00	940.00	933.86	110	1.03	5	100	90.91
SRTRANSFIN	YZ	28-May-2020	981.00	980.00	980.00	980.00	980.00	980.00	980.00	60	0.59	1	60	100.00
SRTRANSFIN	Z4	28-May-2020	930.00	930.02	930.02	930.02	930.02	930.02	930.02	2	0.02	1	2	100.00
SRTRANSFIN	Z5	28-May-2020	918.00	918.00	918.00	918.00	918.00	918.00	918.00	100	0.92	4	100	100.00
SRTRANSFIN	Z9	28-May-2020	920.00	921.00	921.00	920.00	920.00	920.00	920.03	372	3.42	10	372	100.00
SRTRANSFIN	ZG	28-May-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	91	0.86	4	91	100.00
SSINFRA	SM	28-May-2020	7.90	8.15	8.25	7.90	8.20	8.20	8.15	21000	1.71	7	15000	71.43
SSWL	EQ	28-May-2020	332.20	331.00	347.95	330.00	334.50	336.65	339.87	35867	121.90	1868	15694	43.76
STAN	DR	28-May-2020	32.90	33.30	34.25	32.35	33.90	33.70	33.73	24034	8.11	260	21082	87.72
STAR	EQ	28-May-2020	401.05	403.30	408.80	395.00	396.00	396.00	399.96	804284	3216.82	21126	278830	34.67
STARCEMENT	EQ	28-May-2020	73.55	73.55	76.00	72.90	73.40	73.40	74.22	84174	62.47	1246	32858	39.04
STARPAPER	EQ	28-May-2020	90.45	91.30	95.50	90.30	93.25	92.60	93.26	152444	142.17	2757	43333	28.43
STCINDIA	EQ	28-May-2020	37.20	38.10	38.70	36.75	37.05	37.05	37.69	5910	2.23	202	2660	45.01
STEELCITY	EQ	28-May-2020	19.00	22.40	22.40	18.20	19.20	19.65	19.86	6644	1.32	76	3981	59.92
STEELXIND	EQ	28-May-2020	11.90	11.75	12.45	11.70	12.00	11.95	11.98	33920	4.06	59	28529	84.11
STEL	EQ	28-May-2020	44.70	45.40	46.00	42.95	45.00	44.85	44.44	1123	0.50	82	661	58.86
STERTOOLS	EQ	28-May-2020	113.00	110.10	119.50	110.00	117.00	116.85	116.30	45384	52.78	817	18889	41.62
STRTECH	EQ	28-May-2020	94.25	94.70	96.80	94.55	95.85	95.80	95.79	515889	494.15	4512	181090	35.10
SUBEX	EQ	28-May-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	96713	6.48	86	96713	100.00
SUBROS	EQ	28-May-2020	156.15	158.70	169.80	157.00	164.00	164.80	165.51	549852	910.06	6248	187116	34.03
SUDARSCHEM	EQ	28-May-2020	384.30	395.95	407.80	391.30	396.00	395.60	399.19	879174	3509.55	20218	190542	21.67
SUMEETINDS	EQ	28-May-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.53	67198	1.03	57	63598	94.64
SUMICHEM	EQ	28-May-2020	245.80	247.95	248.90	242.15	245.00	246.25	245.80	267676	657.96	6749	157635	58.89
SUMIT	BE	28-May-2020	10.65	10.65	11.15	10.15	10.50	10.50	10.58	608	0.06	11	-	-
SUMMITSEC	EQ	28-May-2020	293.55	286.95	299.70	285.40	290.55	295.90	292.94	1553	4.55	88	1220	78.56
SUNCLAYLTD	EQ	28-May-2020	1374.15	1400.05	1406.75	1376.00	1406.00	1402.50	1388.00	521	7.23	211	315	60.46
SUNDARAM	EQ	28-May-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	350277	3.67	110	318272	90.86
SUNDARMFIN	EQ	28-May-2020	1199.20	1209.90	1224.00	1200.75	1210.00	1209.75	1210.88	24665	298.66	3091	14607	59.22
SUNDARMHLD	EQ	28-May-2020	43.40	44.20	44.95	44.20	44.60	44.55	44.53	7859	3.50	81	6895	87.73
SUNDRMBRAK	EQ	28-May-2020	164.40	165.00	169.90	165.00	165.05	165.60	167.34	262	0.44	50	206	78.63
SUNDRMFAST	EQ	28-May-2020	286.55	288.65	294.95	287.00	291.15	290.85	291.42	41860	121.99	2100	17301	41.33
SUNFLAG	EQ	28-May-2020	29.60	29.80	30.00	28.60	28.90	28.80	29.20	129204	37.72	812	82698	64.01
SUNPHARMA	EQ	28-May-2020	450.90	453.90	461.65	444.70	459.70	459.10	455.96	12633089	57601.45	156736	3380135	26.76
SUNTECK	EQ	28-May-2020	146.75	146.00	158.95	146.00	154.80	156.55	152.19	295971	450.44	6666	69073	23.34
SUNTV	EQ	28-May-2020	393.75	393.00	395.75	387.30	389.20	389.90	390.62	1886532	7369.20	24887	269786	14.30
SUPERHOUSE	EQ	28-May-2020	63.05	63.25	70.40	62.70	65.60	65.90	67.43	41783	28.18	717	13699	32.79
SUPERSPIN	EQ	28-May-2020	3.30	3.20	3.40	3.15	3.35	3.35	3.23	2815	0.09	21	2405	85.44
SUPPETRO	EQ	28-May-2020	153.85	155.25	155.25	150.00	150.00	150.70	151.66	10763	16.32	289	7736	71.88
SUPRAJIT	EQ	28-May-2020	112.15	113.20	114.60	112.05	113.00	113.40	113.46	75755	85.95	1120	58287	76.94
SUPREMEENG	SM	28-May-2020	20.70	20.50	21.60	20.50	21.60	21.60	20.81	56000	11.66	6	48000	85.71
SUPREMEIND	EQ	28-May-2020	979.80	969.00	991.15	969.00	984.00	985.10	984.07	18246	179.55	1370	6976	38.23
SUPREMEINF	BZ	28-May-2020	7.60	7.25	7.95	7.25	7.95	7.95	7.44	3710	0.28	10	-	-
SURANASOL	EQ	28-May-2020	5.30	5.30	5.80	5.00	5.40	5.40	5.48	48383	2.65	138	30663	63.38
SURANAT&P	EQ	28-May-2020	2.95	2.95	3.05	2.85	3.00	3.00	2.97	7473	0.22	21	6259	83.75
SURYALAXMI	BE	28-May-2020	15.90	15.90	16.00	15.25	15.40	15.40	15.48	4823	0.75	37	-	-
SURYAROSNI	EQ	28-May-2020	80.20	82.50	82.50	80.20	80.50	80.75	80.81	21557	17.42	402	16170	75.01
SUTLEJTEX	EQ	28-May-2020	19.40	19.30	19.80	18.95	19.65	19.55	19.52	5924	1.16	96	4688	79.14
SUVEN	EQ	28-May-2020	35.25	36.20	36.30	35.00	35.40	35.35	35.47	249875	88.63	1685	140901	56.39
SUVENPHAR	EQ	28-May-2020	322.45	322.70	324.95	314.50	316.50	316.05	320.68	68765	220.52	3199	52823	76.82
SUZLON	EQ	28-May-2020	2.80	2.80	2.90	2.80	2.85	2.80	2.83	7874230	222.52	38733	3334795	42.35
SWANENERGY	EQ	28-May-2020	100.50	100.65	105.00	100.10	100.65	100.50	101.02	106884	107.97	5379	19063	17.84
SWARAJENG	EQ	28-May-2020	1132.75	1140.00	1174.00	1111.15	1111.80	1119.85	1143.20	4030	46.07	443	2504	62.13
SWELECTES	EQ	28-May-2020	79.00	79.00	80.95	77.80	78.05	78.10	78.19	1769	1.38	62	980	55.40
SWSOLAR	EQ	28-May-2020	153.75	150.00	154.90	147.00	149.50	150.05	149.81	196317	294.10	2801	115308	58.74
SYMPHONY	EQ	28-May-2020	788.00	795.00	835.90	788.00	814.00	815.80	816.27	117179	956.50	7990	36648	31.28
SYNCOM	BE	28-May-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	16365	0.25	58	-	-
SYNGENE	EQ	28-May-2020	343.95	345.60	353.50	340.20	350.50	350.20	345.33	576737	1991.67	5594	497768	86.31
TAINWALCHM	EQ	28-May-2020	36.20	36.05	36.80	35.50	35.95	35.50	35.77	716	0.26	57	565	78.91
TAJGVK	EQ	28-May-2020	127.55	131.40	139.40	131.15	133.50	134.10	135.44	268065	363.08	6144	58708	21.90
TAKE	EQ	28-May-2020	54.05	54.60	55.60	53.50	53.50	53.70	54.07	60897	32.93	595	48055	78.91
TALBROAUTO	EQ	28-May-2020	77.75	77.75	86.05	77.70	84.00	84.05	83.20	39839	33.15	775	17544	44.04
TALWALKARS	BZ	28-May-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.40	7866	0.11	13	-	-
TALWGYM	BZ	28-May-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.93	42591	0.39	54	-	-
TANLA	EQ	28-May-2020	65.60	66.00	67.65	65.05	67.40	67.35	66.87	177608	118.77	980	122395	68.91
TARACHAND	SM	28-May-2020	34.95	33.80	35.50	33.80	35.50	34.45	34.48	14000	4.83	4	14000	100.00
TARMAT	EQ	28-May-2020	19.00	19.75	19.75	19.10	19.10	19.25	19.47	1960	0.38	33	501	25.56
TASTYBITE	EQ	28-May-2020	10024.75	10214.00	10225.00	10000.00	10005.00	10026.05	10077.34	628	63.29	295	394	62.74
TATACAPHSG	N2	28-May-2020	1015.10	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
TATACAPHSG	N4	28-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	100	1.02	1	100	100.00
TATACAPHSG	N6	28-May-2020	1029.90	1039.00	1040.00	1030.00	1030.00	1030.00	1037.75	245	2.54	5	245	100.00
TATACAPHSG	N8	28-May-2020	1089.93	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
TATACAPHSG	NA	28-May-2020	1048.00	1054.00	1055.00	1054.00	1055.00	1055.00	1054.33	150	1.58	2	150	100.00
TATACAPHSG	NB	28-May-2020	1055.00	1051.00	1051.00	1035.00	1035.00	1035.00	1045.67	30	0.31	2	30	100.00
TATACHEM	EQ	28-May-2020	310.00	311.95	316.20	301.35	304.00	304.10	308.28	2471224	7618.32	36652	635940	25.73
TATACOFFEE	EQ	28-May-2020	73.85	74.45	74.70	73.50	73.95	74.00	74.08	264100	195.64	2429	118329	44.80
TATACOMM	EQ	28-May-2020	500.90	503.00	506.55	493.25	498.25	500.90	500.64	41133	205.93	2255	20268	49.27
TATACONSUM	EQ	28-May-2020	368.55	367.95	373.40	366.00	369.60	371.15	370.85	3390919	12575.27	157993	1994902	58.83
TATAELXSI	EQ	28-May-2020	751.00	755.00	763.40	748.65	754.70	755.80	756.01	283412	2142.62	10910	93218	32.89
TATAINVEST	EQ	28-May-2020	699.90	693.55	715.70	689.40	703.05	706.65	704.49	22680	159.78	1776	8040	35.45
TATAMETALI	EQ	28-May-2020	420.75	422.85	438.40	420.10	422.35	423.00	429.29	21979	94.35	1498	10310	46.91
TATAMOTORS	EQ	28-May-2020	84.55	86.00	88.15	84.55	87.15	87.00	86.48	96183461	83177.54	254053	24565098	25.54
TATAMTRDVR	EQ	28-May-2020	35.15	35.60	36.25	35.20	36.15	36.00	35.80	3519128	1259.89	9412	1046024	29.72
TATAPOWER	EQ	28-May-2020	35.75	35.95	37.50	35.90	36.80	36.90	37.00	45715750	16913.27	68451	9678222	21.17
TATASTEEL	E1	28-May-2020	30.35	30.55	31.20	30.25	30.45	30.35	30.61	82079	25.12	441	60727	73.99
TATASTEEL	EQ	28-May-2020	287.95	291.90	298.60	289.40	293.90	295.50	293.90	16602462	48795.14	153571	2560661	15.42
TATASTLBSL	EQ	28-May-2020	17.50	17.50	18.20	17.50	17.90	18.00	17.89	2624176	469.56	3663	1043084	39.75
TATASTLLP	EQ	28-May-2020	226.55	231.00	235.00	219.15	229.00	230.40	230.62	45364	104.62	1335	22422	49.43
TBZ	EQ	28-May-2020	20.00	20.10	21.80	20.10	20.50	20.45	20.69	65635	13.58	497	33885	51.63
TCFSL	NB	28-May-2020	1063.05	1061.75	1066.95	1061.75	1064.01	1064.01	1063.69	482	5.13	14	452	93.78
TCFSL	ND	28-May-2020	1076.00	1080.50	1084.49	1078.00	1084.49	1084.49	1080.26	1014	10.95	30	844	83.23
TCFSL	NF	28-May-2020	1120.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	34	0.38	5	34	100.00
TCFSL	NH	28-May-2020	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	67	0.71	3	67	100.00
TCFSL	NL	28-May-2020	1089.00	1075.10	1086.00	1075.10	1080.00	1081.41	1077.78	822	8.86	22	578	70.32
TCI	EQ	28-May-2020	148.60	150.50	155.00	145.85	152.50	152.50	152.51	33469	51.04	846	21552	64.39
TCIDEVELOP	EQ	28-May-2020	275.15	264.15	281.90	263.00	279.90	272.00	268.36	3842	10.31	340	1738	45.24
TCIEXP	EQ	28-May-2020	579.45	575.05	654.85	570.55	632.00	626.05	596.19	152168	907.22	14136	89442	58.78
TCIFINANCE	EQ	28-May-2020	5.20	5.00	5.25	5.00	5.25	5.25	5.16	5612	0.29	18	4612	82.18
TCNSBRANDS	EQ	28-May-2020	319.70	329.60	345.10	324.00	329.00	330.15	325.42	395054	1285.57	2969	384515	97.33
TCPLPACK	EQ	28-May-2020	236.10	236.10	245.00	230.80	245.00	242.45	236.57	2409	5.70	141	1448	60.11
TCS	EQ	28-May-2020	2005.30	1988.50	2014.00	1971.30	2006.25	2004.30	1988.53	3475788	69117.22	149827	1346787	38.75
TDPOWERSYS	EQ	28-May-2020	84.60	89.70	91.90	86.35	90.00	89.85	89.98	7368	6.63	276	4353	59.08
TEAMLEASE	EQ	28-May-2020	1480.15	1499.95	1504.90	1478.00	1482.25	1486.75	1487.00	4679	69.58	1966	2513	53.71
TECHM	EQ	28-May-2020	523.75	528.00	531.85	517.15	529.80	529.70	525.21	3387687	17792.53	53348	1370730	40.46
TECHNOE	EQ	28-May-2020	187.75	186.40	191.00	186.05	187.00	187.70	188.10	415	0.78	116	163	39.28
TECHNOFAB	EQ	28-May-2020	5.00	5.00	5.00	4.95	5.00	5.00	4.99	6998	0.35	26	6994	99.94
TEJASNET	EQ	28-May-2020	32.75	33.65	33.70	31.30	32.95	32.70	32.69	83828	27.40	922	66306	79.10
TERASOFT	EQ	28-May-2020	17.30	17.25	17.50	16.90	17.50	17.40	17.23	7940	1.37	76	5902	74.33
TEXINFRA	EQ	28-May-2020	34.75	34.75	36.15	33.55	36.10	35.90	35.43	9822	3.48	141	7636	77.74
TEXMOPIPES	EQ	28-May-2020	9.85	10.20	10.20	9.65	10.15	10.15	9.95	24795	2.47	115	21664	87.37
TEXRAIL	EQ	28-May-2020	22.40	22.40	22.75	22.10	22.45	22.55	22.56	62824	14.17	382	41053	65.35
TFCILTD	EQ	28-May-2020	30.15	30.85	32.15	30.30	31.45	30.80	31.40	181107	56.86	1364	40062	22.12
THANGAMAYL	EQ	28-May-2020	231.10	228.00	240.00	228.00	237.30	236.20	236.06	1534	3.62	113	1204	78.49
THEINVEST	EQ	28-May-2020	99.00	101.00	102.10	97.10	97.10	97.20	100.29	5518	5.53	45	4329	78.45
THEMISMED	EQ	28-May-2020	323.70	308.00	328.90	308.00	327.90	324.65	321.77	2284	7.35	64	2167	94.88
THERMAX	EQ	28-May-2020	718.00	725.00	735.00	715.40	725.00	720.35	721.53	56258	405.92	3186	42315	75.22
THIRUSUGAR	BZ	28-May-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.77	600	0.02	3	-	-
THOMASCOOK	EQ	28-May-2020	26.70	27.00	28.00	26.90	28.00	28.00	27.81	568260	158.05	1876	443796	78.10
THOMASCOTT	BE	28-May-2020	4.15	4.10	4.10	4.10	4.10	4.10	4.10	200	0.01	1	-	-
THYROCARE	EQ	28-May-2020	510.55	513.00	517.90	505.50	517.90	513.15	511.05	59263	302.87	5422	36427	61.47
TI	EQ	28-May-2020	17.25	16.95	17.50	16.40	16.40	16.45	16.62	130406	21.67	315	72104	55.29
TIDEWATER	EQ	28-May-2020	3445.15	3499.00	3520.05	3450.00	3473.30	3482.70	3497.37	884	30.92	430	525	59.39
TIIL	EQ	28-May-2020	185.80	192.50	194.00	180.35	194.00	193.80	188.98	3296	6.23	649	1946	59.04
TIINDIA	EQ	28-May-2020	309.55	316.50	340.50	316.50	340.50	340.45	337.12	304149	1025.34	9337	131279	43.16
TIJARIA	EQ	28-May-2020	5.25	5.40	5.50	5.15	5.35	5.40	5.39	13255	0.71	25	11005	83.03
TIL	EQ	28-May-2020	118.60	117.05	121.80	116.00	117.95	117.95	118.79	2603	3.09	123	1649	63.35
TIMESGTY	EQ	28-May-2020	19.20	18.80	19.95	18.80	18.80	18.80	18.88	565	0.11	4	527	93.27
TIMETECHNO	EQ	28-May-2020	28.70	29.15	29.35	27.80	29.20	29.05	28.72	168274	48.33	1138	99858	59.34
TIMKEN	EQ	28-May-2020	766.65	771.75	790.00	767.70	782.00	784.65	780.33	13571	105.90	1642	6002	44.23
TINPLATE	EQ	28-May-2020	82.15	82.30	84.00	81.35	82.05	82.25	82.68	125666	103.90	2934	70718	56.27
TIPSINDLTD	EQ	28-May-2020	99.75	109.05	109.70	108.05	109.70	109.70	109.42	12173	13.32	138	10450	85.85
TIRUMALCHM	EQ	28-May-2020	40.30	40.35	41.50	40.35	40.75	40.80	40.91	177697	72.70	1371	99655	56.08
TIRUPATIFL	SM	28-May-2020	28.70	28.50	28.50	28.50	28.50	28.50	28.50	3200	0.91	1	3200	100.00
TITAN	EQ	28-May-2020	885.85	885.85	904.10	875.00	900.00	899.45	894.37	3441163	30776.83	104494	993240	28.86
TMRVL	EQ	28-May-2020	7.15	7.50	7.50	6.80	6.80	6.85	7.08	187146	13.25	461	130175	69.56
TNPETRO	EQ	28-May-2020	32.70	33.00	33.05	32.20	32.20	32.50	32.64	32928	10.75	442	20664	62.76
TNPL	EQ	28-May-2020	90.35	90.70	92.45	90.40	91.05	90.85	91.33	164880	150.58	1742	76894	46.64
TOKYOPLAST	EQ	28-May-2020	59.95	59.95	60.40	59.15	60.00	59.80	59.82	6092	3.64	196	5090	83.55
TORNTPHARM	EQ	28-May-2020	2402.55	2412.90	2422.50	2331.05	2357.95	2357.95	2361.98	1371024	32383.32	107185	445694	32.51
TORNTPOWER	EQ	28-May-2020	305.85	307.00	310.00	303.00	304.85	305.35	306.08	763842	2338.00	11086	182025	23.83
TOTAL	SM	28-May-2020	27.60	26.25	26.25	26.25	26.25	26.25	26.25	6000	1.58	2	3000	50.00
TOUCHWOOD	BE	28-May-2020	47.25	48.50	48.95	45.30	48.80	48.80	48.74	2521	1.23	16	-	-
TPLPLASTEH	EQ	28-May-2020	78.65	81.20	83.15	77.50	80.20	80.00	79.82	1895	1.51	77	559	29.50
TRANSWIND	SM	28-May-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	4000	0.16	1	4000	100.00
TREEHOUSE	EQ	28-May-2020	3.85	3.85	4.00	3.85	4.00	4.00	4.00	13222	0.53	23	13222	100.00
TREJHARA	EQ	28-May-2020	5.45	5.70	5.70	5.20	5.50	5.50	5.54	3386	0.19	20	2886	85.23
TRENT	EQ	28-May-2020	467.55	469.95	474.85	457.60	460.00	462.75	468.74	131364	615.75	5552	44633	33.98
TRF	EQ	28-May-2020	66.80	66.80	68.45	66.05	68.20	68.00	67.73	8064	5.46	157	4476	55.51
TRIDENT	EQ	28-May-2020	4.55	4.60	4.65	4.55	4.60	4.55	4.60	5292784	243.32	10106	2840967	53.68
TRIGYN	EQ	28-May-2020	28.15	29.40	29.55	27.20	29.55	29.55	29.29	26268	7.69	217	20396	77.65
TRIL	EQ	28-May-2020	6.55	6.45	6.75	6.30	6.70	6.60	6.52	101104	6.59	304	67523	66.79
TRITURBINE	EQ	28-May-2020	62.00	63.85	63.85	61.55	62.05	62.00	62.31	14403	8.97	405	6949	48.25
TRIVENI	EQ	28-May-2020	41.25	41.25	41.25	40.35	41.05	40.95	40.86	191976	78.45	1041	117888	61.41
TTKHLTCARE	EQ	28-May-2020	392.80	393.05	400.05	390.20	395.20	396.95	396.64	1551	6.15	95	1034	66.67
TTKPRESTIG	EQ	28-May-2020	4725.25	4748.55	4799.00	4741.10	4790.00	4778.40	4766.59	1586	75.60	688	825	52.02
TTL	EQ	28-May-2020	27.05	27.45	27.75	26.80	27.65	27.50	27.34	999	0.27	90	629	62.96
TTML	EQ	28-May-2020	2.50	2.50	2.60	2.50	2.60	2.60	2.57	544311	14.00	381	411739	75.64
TV18BRDCST	EQ	28-May-2020	21.00	21.15	21.80	21.05	21.50	21.55	21.44	2002746	429.46	3343	884725	44.18
TVSELECT	EQ	28-May-2020	69.45	70.05	71.10	69.10	69.75	69.65	70.19	14082	9.88	424	7173	50.94
TVSMOTOR	EQ	28-May-2020	323.05	325.00	337.40	323.05	331.75	333.10	329.60	4800722	15823.33	51994	500713	10.43
TVSSRICHAK	EQ	28-May-2020	1375.50	1378.00	1448.00	1320.50	1405.00	1401.70	1422.21	100734	1432.65	7897	11808	11.72
TVTODAY	EQ	28-May-2020	175.55	178.55	178.95	175.05	175.75	176.10	176.66	20324	35.90	790	13820	68.00
TVVISION	EQ	28-May-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.15	6643	0.08	27	6596	99.29
TWL	EQ	28-May-2020	29.50	30.00	30.35	29.50	30.10	30.00	29.93	87144	26.08	711	59042	67.75
UBL	EQ	28-May-2020	931.40	926.15	963.90	925.00	946.00	943.10	947.85	1078697	10224.39	36433	287217	26.63
UCALFUEL	EQ	28-May-2020	93.70	93.60	109.70	93.55	102.70	103.55	104.65	405449	424.30	6826	90318	22.28
UCOBANK	EQ	28-May-2020	11.00	11.05	11.20	10.95	11.05	11.00	11.03	430731	47.52	1340	240337	55.80
UFLEX	EQ	28-May-2020	173.65	174.80	203.85	174.25	187.00	187.20	193.84	1703620	3302.38	24673	359395	21.10
UFO	EQ	28-May-2020	65.90	66.05	67.90	65.00	65.75	65.70	65.92	59995	39.55	1190	39765	66.28
UGARSUGAR	EQ	28-May-2020	12.95	12.90	12.90	12.10	12.25	12.20	12.42	179935	22.35	633	107403	59.69
UJAAS	EQ	28-May-2020	3.35	3.35	3.50	3.30	3.45	3.50	3.42	218358	7.46	409	146752	67.21
UJJIVAN	EQ	28-May-2020	156.45	159.95	176.40	159.25	168.50	169.30	170.69	20485831	34966.71	116892	1469990	7.18
UJJIVANSFB	EQ	28-May-2020	26.45	26.95	28.00	26.75	27.10	27.10	27.34	1551029	424.08	9438	685275	44.18
ULTRACEMCO	EQ	28-May-2020	3727.40	3729.00	3820.00	3716.05	3805.30	3809.20	3772.12	603416	22761.57	54741	197751	32.77
UMANGDAIRY	EQ	28-May-2020	35.20	35.90	35.90	33.55	34.60	34.80	34.70	12135	4.21	232	8746	72.07
UMESLTD	EQ	28-May-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.77	13067	0.10	18	13061	99.95
UNICHEMLAB	EQ	28-May-2020	125.95	127.50	133.00	124.10	133.00	126.45	125.85	33181	41.76	649	22682	68.36
UNIENTER	EQ	28-May-2020	47.55	48.00	49.10	46.10	48.45	48.45	48.44	3310	1.60	93	2242	67.73
UNIONBANK	EQ	28-May-2020	23.25	23.30	24.00	23.30	23.45	23.40	23.61	2766124	653.00	7948	874924	31.63
UNIPLY	EQ	28-May-2020	6.35	6.35	6.35	6.05	6.05	6.05	6.07	247022	14.99	442	231988	93.91
UNITECH	BZ	28-May-2020	1.25	1.25	1.30	1.20	1.25	1.25	1.22	2721901	33.34	621	-	-
UNITEDTEA	EQ	28-May-2020	210.45	209.55	216.00	209.55	216.00	215.30	214.53	189	0.41	48	110	58.20
UNITY	BZ	28-May-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.29	4224	0.01	6	-	-
UNIVCABLES	EQ	28-May-2020	96.00	97.85	100.00	97.85	98.10	98.90	98.74	16561	16.35	207	13661	82.49
UNIVPHOTO	EQ	28-May-2020	86.25	83.40	94.70	83.40	89.30	86.90	86.99	2785	2.42	127	1366	49.05
UPL	EQ	28-May-2020	387.80	394.20	398.90	388.20	391.00	391.10	393.03	9298423	36545.19	131208	3392409	36.48
URAVI	SM	28-May-2020	107.70	108.35	108.35	108.35	108.35	108.35	108.35	1200	1.30	1	1200	100.00
URJA	EQ	28-May-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	306640	7.67	303	306640	100.00
USHAMART	EQ	28-May-2020	14.10	14.65	14.65	14.25	14.40	14.35	14.39	157960	22.73	661	108554	68.72
UTIFEFRGR4	MF	28-May-2020	7.58	7.58	7.93	7.58	7.93	7.93	7.63	348241	26.57	26	331991	95.33
UTINEXT50	EQ	28-May-2020	244.46	238.26	254.90	238.26	251.50	251.50	247.61	924	2.29	60	684	74.03
UTINIFTETF	EQ	28-May-2020	988.70	988.00	1004.27	983.69	999.45	999.88	996.74	12801	127.59	82	12699	99.20
UTISENSETF	EQ	28-May-2020	331.55	336.50	340.00	334.04	339.25	338.95	338.33	1673	5.66	82	1453	86.85
UTISXN50	EQ	28-May-2020	262.00	262.00	262.00	244.00	262.00	262.00	258.40	20	0.05	5	17	85.00
UTTAMSTL	EQ	28-May-2020	4.60	4.60	4.60	4.40	4.40	4.40	4.43	552611	24.45	465	325480	58.90
UTTAMSUGAR	EQ	28-May-2020	61.75	62.45	62.45	60.00	60.20	60.25	60.79	26598	16.17	355	15905	59.80
UVSL	BE	28-May-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	13030658	29.29	1593	-	-
V2RETAIL	EQ	28-May-2020	51.70	51.40	52.95	51.00	52.80	52.15	51.78	41209	21.34	500	24653	59.82
VADILALIND	EQ	28-May-2020	543.50	560.00	560.95	530.10	533.00	532.70	544.86	4704	25.63	576	2831	60.18
VAIBHAVGBL	EQ	28-May-2020	1064.70	1075.00	1100.00	1024.00	1100.00	1083.55	1059.10	20788	220.17	1339	14569	70.08
VAISHALI	EQ	28-May-2020	49.15	50.00	50.00	48.00	48.95	48.70	48.89	41446	20.26	132	37388	90.21
VAKRANGEE	EQ	28-May-2020	26.55	26.60	26.85	25.70	26.70	26.60	26.32	1162161	305.91	2473	389341	33.50
VARDHACRLC	EQ	28-May-2020	27.10	27.05	28.10	27.00	27.10	27.10	27.11	2212	0.60	32	2142	96.84
VARDMNPOLY	EQ	28-May-2020	2.75	2.85	2.85	2.75	2.80	2.80	2.83	1853	0.05	16	1853	100.00
VARROC	EQ	28-May-2020	128.00	129.95	130.85	127.05	128.45	128.40	128.87	278865	359.36	4323	212103	76.06
VASCONEQ	EQ	28-May-2020	6.95	7.00	7.20	6.85	7.10	7.10	7.05	41408	2.92	166	32773	79.15
VASWANI	EQ	28-May-2020	2.95	2.90	2.90	2.85	2.90	2.90	2.87	3212	0.09	8	3212	100.00
VBL	EQ	28-May-2020	594.65	597.00	619.75	596.55	615.00	612.10	612.97	332957	2040.92	10548	137707	41.36
VEDL	EQ	28-May-2020	87.90	88.90	90.95	88.05	90.15	89.95	89.59	22037867	19743.92	80171	7081149	32.13
VENKEYS	EQ	28-May-2020	985.30	989.60	1034.55	976.50	1034.55	1034.55	1021.59	57201	584.36	2837	22279	38.95
VENUSREM	BE	28-May-2020	52.65	50.05	55.25	50.05	51.30	52.10	51.85	46446	24.08	361	-	-
VERTOZ	EQ	28-May-2020	77.90	80.00	80.00	74.05	75.50	75.25	77.20	42387	32.72	355	5781	13.64
VESUVIUS	EQ	28-May-2020	864.90	860.15	900.95	860.15	880.00	876.45	890.47	1735	15.45	260	1306	75.27
VETO	EQ	28-May-2020	32.15	31.55	32.55	31.00	31.90	31.70	31.42	11840	3.72	249	9526	80.46
VGUARD	EQ	28-May-2020	170.85	172.65	178.65	171.20	173.55	173.80	175.39	1203799	2111.33	13936	312518	25.96
VHL	EQ	28-May-2020	995.05	980.50	1006.95	980.40	981.05	986.60	992.85	309	3.07	83	169	54.69
VICEROY	BE	28-May-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	31081	0.75	37	-	-
VIDEOIND	BZ	28-May-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.05	1311609	13.83	365	-	-
VIDHIING	EQ	28-May-2020	55.90	56.35	62.05	56.35	61.50	61.55	60.80	76783	46.68	1196	34490	44.92
VIJIFIN	EQ	28-May-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	20010	0.07	21	15265	76.29
VIKASECO	EQ	28-May-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	75022	2.59	51	75022	100.00
VIKASMCORP	BE	28-May-2020	2.15	2.10	2.25	2.05	2.25	2.25	2.22	488555	10.84	174	-	-
VIKASPROP	EQ	28-May-2020	3.55	3.60	3.60	3.60	3.60	3.60	3.60	268972	9.68	101	268972	100.00
VIKASWSP	EQ	28-May-2020	5.00	5.00	5.00	4.80	4.90	4.90	4.90	296761	14.55	342	173471	58.45
VIMTALABS	EQ	28-May-2020	69.10	70.50	71.20	68.90	69.30	69.60	69.98	22936	16.05	363	15890	69.28
VINATIORGA	EQ	28-May-2020	965.45	969.00	984.00	953.00	966.60	965.40	969.18	35852	347.47	2434	15766	43.98
VINDHYATEL	EQ	28-May-2020	575.85	591.80	599.80	577.65	593.50	593.60	591.97	18004	106.58	1192	10417	57.86
VINYLINDIA	EQ	28-May-2020	109.10	118.40	119.80	109.10	117.25	117.25	115.63	2146319	2481.85	26351	523121	24.37
VIPCLOTHNG	EQ	28-May-2020	5.45	5.35	5.60	5.35	5.45	5.45	5.51	26949	1.48	117	17968	66.67
VIPIND	EQ	28-May-2020	205.35	207.00	212.00	206.05	211.00	210.35	209.02	885136	1850.15	13235	351947	39.76
VIPULLTD	EQ	28-May-2020	14.85	14.90	15.40	14.90	15.30	15.30	15.12	559	0.08	15	540	96.60
VISAKAIND	EQ	28-May-2020	162.15	162.75	166.70	161.55	163.45	163.55	163.67	10016	16.39	491	6124	61.14
VISASTEEL	EQ	28-May-2020	3.90	4.05	4.05	3.85	4.05	4.05	4.05	23164	0.94	41	23001	99.30
VISHAL	BE	28-May-2020	244.00	256.20	256.20	250.00	250.00	250.00	253.93	3316	8.42	3	-	-
VISHNU	EQ	28-May-2020	115.20	115.15	116.90	112.25	115.80	115.50	115.06	2682	3.09	120	1856	69.20
VISHWARAJ	EQ	28-May-2020	71.05	71.70	73.00	68.50	70.00	70.50	71.04	21555	15.31	407	11622	53.92
VIVIMEDLAB	EQ	28-May-2020	10.35	10.10	10.70	10.10	10.30	10.35	10.34	47859	4.95	201	31825	66.50
VLSFINANCE	EQ	28-May-2020	34.60	34.65	35.20	34.10	35.05	35.00	34.93	16483	5.76	122	14347	87.04
VMART	EQ	28-May-2020	1567.40	1575.05	1603.75	1565.00	1587.00	1592.85	1596.16	3751	59.87	629	2551	68.01
VOLTAMP	EQ	28-May-2020	844.35	844.00	850.00	831.35	842.00	837.85	840.38	5489	46.13	406	3959	72.13
VOLTAS	EQ	28-May-2020	464.55	471.40	489.85	466.00	485.00	486.80	480.49	4568798	21952.82	91802	985836	21.58
VRLLOG	EQ	28-May-2020	149.65	147.05	151.35	145.05	147.20	146.95	148.06	47483	70.30	2962	31155	65.61
VSSL	EQ	28-May-2020	44.00	44.85	44.90	43.05	43.30	44.00	43.96	1107	0.49	57	746	67.39
VSTIND	EQ	28-May-2020	3073.15	3074.00	3120.00	3070.15	3098.05	3084.20	3094.78	13750	425.53	2353	4284	31.16
VSTTILLERS	EQ	28-May-2020	900.60	905.00	925.00	888.20	902.35	910.50	909.47	5675	51.61	516	3000	52.86
VTL	EQ	28-May-2020	628.75	635.90	639.00	626.00	633.00	635.15	633.21	9506	60.19	2651	5551	58.39
WABAG	EQ	28-May-2020	89.70	92.45	92.50	90.00	91.30	91.45	91.08	157691	143.62	2881	90286	57.26
WABCOINDIA	EQ	28-May-2020	6867.85	6873.50	6929.95	6841.00	6929.95	6917.90	6903.25	2312	159.60	622	1659	71.76
WALCHANNAG	EQ	28-May-2020	36.25	35.30	37.50	35.30	36.25	36.35	36.77	53127	19.53	556	33639	63.32
WANBURY	BE	28-May-2020	19.95	20.80	20.90	20.10	20.90	20.90	20.74	3068	0.64	43	-	-
WATERBASE	EQ	28-May-2020	89.85	89.85	92.35	89.30	89.90	90.10	91.07	297408	270.85	4338	89862	30.22
WEBELSOLAR	EQ	28-May-2020	14.35	14.20	14.90	14.20	14.30	14.30	14.38	10651	1.53	123	8221	77.19
WEIZMANIND	EQ	28-May-2020	22.85	22.40	23.35	22.40	22.95	22.90	22.72	2984	0.68	21	2474	82.91
WELCORP	EQ	28-May-2020	55.80	56.00	58.55	55.80	58.50	58.45	58.17	2134850	1241.91	10140	1510929	70.77
WELENT	EQ	28-May-2020	58.00	58.90	58.90	56.00	56.50	57.20	57.12	94165	53.79	767	67668	71.86
WELINV	EQ	28-May-2020	154.35	155.10	162.05	155.10	162.05	162.05	161.24	60	0.10	7	60	100.00
WELSPUNIND	EQ	28-May-2020	28.35	29.70	29.75	28.65	29.75	29.70	29.48	790597	233.08	3240	688807	87.12
WENDT	EQ	28-May-2020	2005.45	2041.65	2094.40	1934.95	1985.00	1984.95	1988.89	885	17.60	233	390	44.07
WESTLIFE	EQ	28-May-2020	277.60	277.60	291.85	277.00	286.50	286.45	285.63	152739	436.27	7218	75090	49.16
WHEELS	EQ	28-May-2020	380.30	380.35	397.80	380.35	394.90	392.80	390.65	3292	12.86	357	2031	61.70
WHIRLPOOL	EQ	28-May-2020	1873.30	1904.80	1978.00	1890.10	1950.00	1948.55	1946.82	71648	1394.86	5774	17248	24.07
WILLAMAGOR	EQ	28-May-2020	13.95	13.65	13.75	13.30	13.65	13.65	13.44	3519	0.47	28	2913	82.78
WINDMACHIN	EQ	28-May-2020	12.45	12.95	13.05	12.20	13.05	12.90	12.82	8446	1.08	85	6873	81.38
WIPRO	EQ	28-May-2020	201.25	203.50	203.50	196.05	199.40	199.35	198.81	12347801	24548.88	101956	2872869	23.27
WOCKPHARMA	EQ	28-May-2020	224.70	226.00	228.00	224.20	226.00	226.10	226.16	186198	421.10	4732	59394	31.90
WONDERLA	EQ	28-May-2020	114.50	115.00	129.90	115.00	127.20	127.50	117.90	582634	686.95	6150	404053	69.35
WSI	EQ	28-May-2020	0.95	1.00	1.00	0.95	0.95	0.95	0.96	4501	0.04	13	4401	97.78
WSTCSTPAPR	EQ	28-May-2020	126.90	125.30	131.55	125.30	127.65	128.00	128.57	27324	35.13	726	17721	64.86
XCHANGING	EQ	28-May-2020	42.05	44.15	44.15	41.65	41.65	42.40	43.62	135533	59.13	809	91724	67.68
XELPMOC	EQ	28-May-2020	40.80	41.05	44.00	41.00	44.00	43.10	42.82	1330	0.57	109	706	53.08
XPROINDIA	EQ	28-May-2020	15.75	16.20	18.50	14.50	16.40	15.95	16.53	14655	2.42	119	3951	26.96
YESBANK	EQ	28-May-2020	27.60	27.85	28.80	26.85	26.95	27.00	27.63	27673481	7646.36	72303	12245087	44.25
ZEEL	EQ	28-May-2020	164.45	164.40	189.05	163.30	180.20	180.70	178.30	71029787	126644.70	383014	7807378	10.99
ZEEL	P2	28-May-2020	3.35	3.35	3.45	3.35	3.40	3.40	3.40	729565	24.79	35	729339	99.97
ZEELEARN	EQ	28-May-2020	12.05	12.05	12.20	11.90	12.20	12.05	12.07	354775	42.82	636	274600	77.40
ZEEMEDIA	EQ	28-May-2020	5.20	5.20	5.45	5.10	5.25	5.30	5.27	595333	31.38	780	438974	73.74
ZENITHBIR	EQ	28-May-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.45	80288	0.36	36	80288	100.00
ZENITHEXPO	EQ	28-May-2020	36.25	36.95	37.00	35.20	37.00	36.95	35.94	791	0.28	15	458	57.90
ZENSARTECH	EQ	28-May-2020	90.10	91.75	93.00	87.50	88.95	89.80	90.82	314271	285.42	8856	229428	73.00
ZENTEC	EQ	28-May-2020	36.25	36.40	38.20	36.05	38.00	37.65	37.18	69252	25.75	746	26590	38.40
ZODIACLOTH	EQ	28-May-2020	99.40	97.00	104.00	95.80	103.00	102.85	101.41	3835	3.89	208	2057	53.64
ZODJRDMKJ	EQ	28-May-2020	22.45	22.50	22.60	22.50	22.55	22.55	22.58	321	0.07	6	321	100.00
ZOTA	EQ	28-May-2020	139.85	142.25	142.50	135.25	139.00	138.50	138.05	8701	12.01	161	4577	52.60
ZUARI	EQ	28-May-2020	81.55	79.00	83.10	79.00	82.45	82.50	82.25	8346	6.86	174	6352	76.11
ZUARIGLOB	EQ	28-May-2020	36.60	37.50	38.30	36.15	37.05	37.40	37.44	20116	7.53	315	8561	42.56
ZYDUSWELL	EQ	28-May-2020	1223.05	1238.00	1261.00	1206.95	1246.85	1243.55	1239.82	18994	235.49	2062	8758	46.11