nse-sec-bhavdata-full-2022-06-06.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	06-Jun-2022	78.30	78.75	79.80	76.40	79.50	79.10	78.33	71057	55.66	1997	26278	36.98
21STCENMGM	EQ	06-Jun-2022	22.50	22.95	22.95	22.05	22.30	22.30	22.16	4000	0.89	45	3504	87.60
3IINFOLTD	EQ	06-Jun-2022	48.65	48.65	49.00	47.50	47.90	48.05	48.14	207620	99.95	3115	127625	61.47
3MINDIA	EQ	06-Jun-2022	21290.40	21000.00	21190.00	20620.00	20700.00	20811.95	20802.32	3660	761.36	1639	2059	56.26
3PLAND	BE	06-Jun-2022	13.80	13.80	14.45	13.15	14.45	14.45	14.01	3889	0.54	31	-	-
574GS2026	GS	06-Jun-2022	95.64	94.99	94.99	94.99	94.99	94.99	94.99	100	0.09	1	100	100.00
5PAISA	EQ	06-Jun-2022	315.10	314.00	319.90	310.35	314.90	314.85	315.24	9547	30.10	620	5808	60.84
610GS2031	GS	06-Jun-2022	99.00	94.06	94.06	94.06	94.06	94.06	94.06	30	0.03	4	30	100.00
63MOONS	EQ	06-Jun-2022	167.55	167.50	169.85	164.00	167.90	166.00	165.72	16932	28.06	752	8981	53.04
667GS2035	GS	06-Jun-2022	97.80	97.80	97.80	97.80	97.80	97.80	97.80	2	0.00	1	2	100.00
667GS2050	GS	06-Jun-2022	93.94	93.74	93.74	91.82	92.02	93.13	92.02	25893	23.83	38	25869	99.91
676GS2061	GS	06-Jun-2022	98.62	93.74	95.00	93.69	93.75	93.74	93.81	9544	8.95	33	9044	94.76
699GS2051	GS	06-Jun-2022	95.90	98.50	98.50	95.40	95.40	95.40	95.71	7260	6.95	12	7260	100.00
727GS2026	GS	06-Jun-2022	102.00	102.00	102.00	101.00	102.00	102.00	101.83	1575	1.60	10	1575	100.00
754GS2036	GS	06-Jun-2022	99.99	99.90	99.90	99.90	99.90	99.90	99.90	55	0.05	2	55	100.00
772GS2025	GS	06-Jun-2022	105.00	99.81	99.81	99.81	99.81	99.81	99.81	100	0.10	1	100	100.00
772GS2055	GS	06-Jun-2022	114.00	114.00	114.00	114.00	114.00	114.00	114.00	684	0.78	1	684	100.00
824GS2027	GS	06-Jun-2022	102.95	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	1	100	100.00
A2ZINFRA	EQ	06-Jun-2022	12.15	11.55	12.20	11.55	11.70	11.70	11.67	321098	37.49	711	181505	56.53
AAATECH	SM	06-Jun-2022	73.00	74.00	74.00	74.00	74.00	74.00	74.00	3000	2.22	1	3000	100.00
AAKASH	EQ	06-Jun-2022	18.80	19.00	19.70	18.70	19.60	19.70	19.55	690349	134.98	752	495894	71.83
AAREYDRUGS	EQ	06-Jun-2022	35.30	35.65	35.65	34.65	35.05	35.20	35.11	13959	4.90	258	9557	68.46
AARON	EQ	06-Jun-2022	114.50	113.05	119.00	112.35	117.10	116.55	116.48	6024	7.02	218	2458	40.80
AARTIDRUGS	EQ	06-Jun-2022	429.70	429.70	430.00	422.10	427.00	426.00	425.31	30185	128.38	2300	12118	40.15
AARTIIND	EQ	06-Jun-2022	720.50	721.00	725.90	708.40	716.00	714.00	716.81	1821000	13053.12	52476	985337	54.11
AARTISURF	EQ	06-Jun-2022	698.40	720.00	720.00	695.00	701.00	700.10	703.15	5036	35.41	887	2950	58.58
AARVEEDEN	EQ	06-Jun-2022	22.95	23.40	23.40	22.50	22.80	22.60	22.83	3474	0.79	57	3295	94.85
AARVI	EQ	06-Jun-2022	102.45	100.10	105.00	100.10	105.00	103.45	102.88	8393	8.63	201	5036	60.00
AAVAS	EQ	06-Jun-2022	2071.20	2082.10	2149.00	2050.00	2130.00	2130.75	2104.92	80456	1693.53	9012	32486	40.38
ABAN	EQ	06-Jun-2022	48.30	48.20	50.00	48.20	48.85	49.00	49.09	90620	44.48	1363	39321	43.39
ABB	EQ	06-Jun-2022	2315.75	2315.75	2376.95	2291.05	2359.50	2363.45	2346.20	193033	4528.93	16797	41631	21.57
ABBOTINDIA	EQ	06-Jun-2022	17828.60	17828.60	17999.35	17550.00	17691.90	17691.05	17718.06	9985	1769.15	3767	3131	31.36
ABCAPITAL	EQ	06-Jun-2022	102.70	103.00	103.50	101.50	103.35	103.20	102.55	1743440	1787.97	10659	559352	32.08
ABCOTS	SM	06-Jun-2022	35.50	34.95	34.95	34.95	34.95	34.95	34.95	12000	4.19	3	4000	33.33
ABFRL	EQ	06-Jun-2022	271.00	271.00	272.50	265.10	268.00	268.75	267.80	1152769	3087.08	17900	352273	30.56
ABMINTLLTD	BE	06-Jun-2022	90.95	95.40	95.40	86.65	94.00	94.00	92.32	157	0.14	6	-	-
ABSLAMC	EQ	06-Jun-2022	418.45	418.00	420.00	412.25	412.40	412.40	414.24	59318	245.72	4203	41361	69.73
ABSLBANETF	EQ	06-Jun-2022	35.37	35.98	35.98	35.02	35.18	35.20	35.42	1632	0.58	118	1245	76.29
ABSLNN50ET	EQ	06-Jun-2022	39.26	38.13	39.50	38.13	39.17	38.97	38.88	2666	1.04	83	2272	85.22
ACC	EQ	06-Jun-2022	2133.10	2144.90	2167.50	2130.55	2139.00	2138.25	2146.03	374121	8028.74	21914	99414	26.57
ACCELYA	EQ	06-Jun-2022	945.85	930.00	947.95	913.60	922.95	920.70	928.36	18438	171.17	1448	11480	62.26
ACCURACY	EQ	06-Jun-2022	270.25	271.40	280.05	236.10	239.90	240.15	256.11	167864	429.92	6658	62450	37.20
ACE	EQ	06-Jun-2022	216.40	216.00	217.80	208.00	216.50	215.55	213.65	338619	723.48	7838	77472	22.88
ACEINTEG	SM	06-Jun-2022	29.00	28.00	28.00	28.00	28.00	28.00	28.00	18000	5.04	3	18000	100.00
ACRYSIL	EQ	06-Jun-2022	589.60	599.00	599.00	573.30	586.00	584.95	581.98	30834	179.45	2474	14815	48.05
ADANIENT	EQ	06-Jun-2022	2190.00	2188.50	2230.00	2168.20	2228.00	2225.05	2207.80	1664487	36748.47	44623	482411	28.98
ADANIGREEN	EQ	06-Jun-2022	1855.90	1853.00	1853.00	1790.00	1812.20	1802.35	1811.73	1727155	31291.43	107649	476024	27.56
ADANIPORTS	EQ	06-Jun-2022	739.90	738.50	745.00	725.30	741.85	741.25	736.15	2753267	20268.23	44546	411574	14.95
ADANIPOWER	EQ	06-Jun-2022	284.10	285.00	298.30	277.10	298.30	298.30	290.85	12813174	37267.75	138816	5006378	39.07
ADANITRANS	EQ	06-Jun-2022	1956.05	2016.95	2031.00	1925.10	2023.15	2017.10	1995.92	588718	11750.37	32055	253993	43.14
ADFFOODS	EQ	06-Jun-2022	768.75	769.95	785.45	765.50	777.55	773.80	774.37	8251	63.89	966	4011	48.61
ADL	BE	06-Jun-2022	53.90	51.65	56.55	51.65	55.60	55.80	56.10	1954	1.10	36	-	-
ADORWELD	EQ	06-Jun-2022	677.30	670.00	672.60	661.05	661.35	663.90	667.09	4472	29.83	364	3471	77.62
ADROITINFO	BE	06-Jun-2022	9.65	9.20	9.40	9.20	9.20	9.20	9.20	4251	0.39	9	-	-
ADSL	EQ	06-Jun-2022	130.85	131.00	133.70	128.25	132.50	132.55	131.11	68426	89.72	2226	36136	52.81
ADVANIHOTR	EQ	06-Jun-2022	75.50	75.35	75.40	73.10	73.25	73.25	73.76	13046	9.62	332	8077	61.91
ADVENZYMES	EQ	06-Jun-2022	297.25	297.25	300.00	292.85	300.00	297.20	295.87	63428	187.67	3645	26350	41.54
AEGISCHEM	EQ	06-Jun-2022	223.55	223.00	236.90	220.35	227.95	228.65	230.43	2124712	4895.98	46156	748618	35.23
AETHER	EQ	06-Jun-2022	774.40	792.90	833.80	706.70	799.90	799.30	782.86	8754400	68534.47	249488	1878848	21.46
AFFLE	EQ	06-Jun-2022	1015.85	1010.00	1010.00	983.00	1000.10	999.85	993.25	342039	3397.29	29055	131925	38.57
AGARIND	EQ	06-Jun-2022	539.15	539.70	542.00	523.35	528.00	526.80	531.24	24875	132.15	2059	12504	50.27
AGI	EQ	06-Jun-2022	230.10	234.00	238.30	224.30	237.80	234.10	231.76	85388	197.90	3642	39197	45.90
AGRITECH	BE	06-Jun-2022	87.50	90.70	90.80	83.15	85.00	84.25	85.25	3117	2.66	87	-	-
AGROPHOS	EQ	06-Jun-2022	36.20	36.75	37.40	35.10	36.25	35.90	35.67	113208	40.39	806	66943	59.13
AGSTRA	EQ	06-Jun-2022	86.50	87.00	87.40	85.40	86.00	86.05	86.61	247537	214.39	4003	139587	56.39
AHLADA	EQ	06-Jun-2022	89.50	91.10	91.10	87.30	88.90	89.45	88.98	3973	3.54	143	1950	49.08
AHLEAST	EQ	06-Jun-2022	228.65	226.30	228.00	226.05	226.05	226.35	226.24	1302	2.95	35	1212	93.09
AHLUCONT	EQ	06-Jun-2022	407.65	410.00	429.00	400.05	423.00	422.05	413.94	25633	106.10	1732	14836	57.88
AHLWEST	BZ	06-Jun-2022	151.05	143.50	155.00	143.50	155.00	154.20	153.88	7765	11.95	27	-	-
AIAENG	EQ	06-Jun-2022	2247.05	2256.95	2273.50	2195.25	2203.80	2208.50	2226.06	20689	460.55	4581	8216	39.71
AILIMITED	SM	06-Jun-2022	27.55	26.20	26.20	26.20	26.20	26.20	26.20	3000	0.79	1	3000	100.00
AIRAN	EQ	06-Jun-2022	19.05	21.00	22.85	20.05	22.85	22.85	22.34	2592993	579.35	10097	1498788	57.80
AIROLAM	EQ	06-Jun-2022	63.65	63.95	67.00	63.50	65.95	65.95	65.87	6029	3.97	110	3362	55.76
AIRTELPP	E1	06-Jun-2022	316.95	318.00	318.85	307.55	317.00	317.05	315.52	687507	2169.24	2463	660853	96.12
AISL	SM	06-Jun-2022	51.65	49.50	49.50	49.50	49.50	49.50	49.50	1200	0.59	1	1200	100.00
AJANTPHARM	EQ	06-Jun-2022	1751.10	1756.80	1773.00	1715.00	1725.20	1730.35	1733.74	134035	2323.81	6579	110617	82.53
AJMERA	EQ	06-Jun-2022	272.25	270.00	277.00	257.30	275.00	273.00	272.41	21099	57.48	1094	12712	60.25
AJOONI	EQ	06-Jun-2022	55.00	56.00	57.90	51.35	51.35	52.00	54.05	191703	103.62	999	97090	50.65
AJRINFRA	BE	06-Jun-2022	1.75	1.70	1.75	1.70	1.75	1.70	1.71	337428	5.78	475	-	-
AKASH	EQ	06-Jun-2022	36.10	36.90	36.90	34.35	34.85	34.70	34.88	37115	12.95	436	26294	70.84
AKG	EQ	06-Jun-2022	32.95	33.40	39.50	32.45	34.10	34.85	37.06	161546	59.88	1117	19802	12.26
AKSHAR	EQ	06-Jun-2022	71.90	75.00	75.00	70.50	72.50	72.50	72.61	514	0.37	27	150	29.18
AKSHARCHEM	EQ	06-Jun-2022	294.85	295.20	295.20	283.10	284.05	286.30	287.11	5503	15.80	427	2751	49.99
AKSHOPTFBR	EQ	06-Jun-2022	10.30	10.05	10.25	10.00	10.15	10.10	10.07	109737	11.05	315	90753	82.70
AKZOINDIA	EQ	06-Jun-2022	1795.70	1800.00	1804.45	1780.00	1785.00	1785.00	1785.15	77192	1377.99	622	76545	99.16
ALANKIT	EQ	06-Jun-2022	12.15	12.20	12.25	12.05	12.25	12.10	12.13	124330	15.08	433	100815	81.09
ALBERTDAVD	EQ	06-Jun-2022	545.85	546.85	550.00	532.25	537.00	539.70	545.90	2668	14.56	221	1941	72.75
ALEMBICLTD	EQ	06-Jun-2022	68.90	69.00	69.00	68.05	68.40	68.35	68.28	60443	41.27	2592	20336	33.64
ALICON	EQ	06-Jun-2022	615.30	605.00	630.00	585.15	620.00	620.50	600.68	67313	404.33	4287	40424	60.05
ALKALI	BE	06-Jun-2022	82.65	85.80	85.80	82.00	82.00	82.05	82.50	1622	1.34	34	-	-
ALKEM	EQ	06-Jun-2022	3100.45	3114.10	3131.95	3083.00	3120.20	3113.80	3113.72	87853	2735.50	5068	63952	72.79
ALKYLAMINE	EQ	06-Jun-2022	2689.90	2700.00	2720.00	2633.45	2673.90	2693.25	2680.15	31518	844.73	7015	9118	28.93
ALLCARGO	EQ	06-Jun-2022	338.75	337.70	337.70	325.00	326.10	325.50	328.06	232946	764.20	7872	111778	47.98
ALLSEC	EQ	06-Jun-2022	492.15	496.10	496.10	483.10	492.00	490.15	488.11	1339	6.54	166	617	46.08
ALMONDZ	EQ	06-Jun-2022	95.30	95.00	98.20	93.50	98.00	97.25	97.15	37768	36.69	159	21378	56.60
ALOKINDS	BE	06-Jun-2022	22.50	22.30	22.85	22.10	22.40	22.30	22.35	1044442	233.44	2378	-	-
ALPA	EQ	06-Jun-2022	65.75	66.25	67.40	64.45	66.50	65.90	65.64	22685	14.89	511	13604	59.97
ALPHAGEO	EQ	06-Jun-2022	305.55	306.00	311.50	300.55	310.00	308.50	308.12	14694	45.27	1054	7542	51.33
ALPSINDUS	BE	06-Jun-2022	4.20	4.00	4.00	4.00	4.00	4.00	4.00	1	0.00	1	-	-
AMARAJABAT	EQ	06-Jun-2022	500.90	500.90	503.75	494.20	503.15	502.90	498.60	304007	1515.77	10107	56427	18.56
AMBER	EQ	06-Jun-2022	2621.85	2630.00	2631.25	2476.35	2488.00	2489.80	2510.63	123356	3097.02	16788	36944	29.95
AMBICAAGAR	EQ	06-Jun-2022	24.55	25.05	25.10	24.15	24.20	24.25	24.74	25770	6.38	206	15303	59.38
AMBIKCO	EQ	06-Jun-2022	1844.60	1855.00	1855.00	1804.00	1810.00	1815.00	1819.69	8699	158.29	1937	4258	48.95
AMBUJACEM	EQ	06-Jun-2022	366.90	366.00	369.50	363.85	364.50	364.90	365.91	10390245	38019.19	123115	7455800	71.76
AMDIND	EQ	06-Jun-2022	49.05	49.00	50.85	48.15	48.30	48.75	49.35	59377	29.30	538	31422	52.92
AMIORG	EQ	06-Jun-2022	962.40	975.00	975.00	923.75	935.00	933.85	945.78	89068	842.39	7368	27478	30.85
AMJLAND	EQ	06-Jun-2022	27.85	27.50	28.20	27.30	27.70	27.65	27.88	44370	12.37	240	35920	80.96
AMRUTANJAN	EQ	06-Jun-2022	826.35	830.50	839.75	820.00	825.00	828.55	829.35	9201	76.31	1980	4828	52.47
ANANDRATHI	EQ	06-Jun-2022	669.40	669.40	669.90	650.55	658.00	657.55	658.88	21061	138.77	1512	9783	46.45
ANANTRAJ	EQ	06-Jun-2022	53.70	53.70	54.40	52.95	53.55	53.70	53.71	296331	159.15	2679	87506	29.53
ANDHRACEMT	BE	06-Jun-2022	9.70	9.25	9.25	9.25	9.25	9.25	9.25	19653	1.82	174	-	-
ANDHRAPAP	EQ	06-Jun-2022	339.10	340.40	344.90	337.50	343.00	342.70	342.51	41071	140.67	2068	19291	46.97
ANDHRSUGAR	EQ	06-Jun-2022	136.40	137.10	137.20	130.60	132.00	132.90	134.07	390108	523.01	5497	143972	36.91
ANDREWYU	EQ	06-Jun-2022	22.15	22.20	22.30	21.70	21.90	22.10	21.93	140218	30.75	522	77422	55.22
ANGELONE	EQ	06-Jun-2022	1487.60	1486.00	1486.00	1430.00	1464.90	1453.75	1453.27	405708	5896.04	18053	57619	14.20
ANIKINDS	EQ	06-Jun-2022	28.20	28.45	28.85	27.80	27.80	27.85	28.08	9536	2.68	113	6785	71.15
ANKITMETAL	EQ	06-Jun-2022	7.40	7.55	7.75	7.20	7.75	7.75	7.62	1083757	82.55	1756	506625	46.75
ANMOL	EQ	06-Jun-2022	177.85	180.05	180.05	174.50	174.50	176.45	177.66	611	1.09	60	296	48.45
ANSALAPI	BE	06-Jun-2022	13.70	13.75	14.00	13.30	13.55	13.70	13.61	61203	8.33	120	-	-
ANSALHSG	EQ	06-Jun-2022	6.95	7.00	7.10	6.75	7.00	7.00	6.98	83709	5.85	189	64314	76.83
ANTGRAPHIC	BE	06-Jun-2022	1.15	1.15	1.20	1.10	1.15	1.15	1.12	179785	2.02	342	-	-
ANUP	EQ	06-Jun-2022	730.00	730.00	739.40	719.50	730.05	728.80	728.44	5027	36.62	727	2283	45.41
ANURAS	EQ	06-Jun-2022	681.95	684.50	686.10	618.45	649.30	649.55	641.97	883081	5669.10	37931	397620	45.03
APARINDS	EQ	06-Jun-2022	712.30	730.00	794.00	726.70	769.00	769.10	771.65	809973	6250.18	43030	112331	13.87
APCL	EQ	06-Jun-2022	239.05	240.20	241.00	234.65	236.90	236.10	236.42	5149	12.17	209	2187	42.47
APCOTEXIND	EQ	06-Jun-2022	630.15	630.00	639.95	611.10	635.55	633.15	628.05	109083	685.10	5457	27945	25.62
APEX	EQ	06-Jun-2022	261.95	261.95	264.35	256.55	262.00	262.65	261.50	14561	38.08	787	6032	41.43
APLAPOLLO	EQ	06-Jun-2022	996.75	995.00	1000.00	965.55	968.00	971.90	987.74	364767	3602.95	11145	255778	70.12
APLLTD	EQ	06-Jun-2022	730.90	730.90	736.20	724.20	730.40	730.40	729.56	93571	682.66	3331	10192	10.89
APOLLO	EQ	06-Jun-2022	127.85	127.60	138.45	126.45	133.90	133.45	133.52	135913	181.47	3495	53320	39.23
APOLLOHOSP	EQ	06-Jun-2022	3588.80	3580.10	3649.90	3542.10	3643.00	3633.70	3592.46	561188	20160.43	44715	151845	27.06
APOLLOPIPE	EQ	06-Jun-2022	513.75	512.00	516.00	502.00	511.05	512.10	510.34	14316	73.06	1262	8007	55.93
APOLLOTYRE	EQ	06-Jun-2022	218.30	218.00	220.25	213.25	215.05	215.90	216.99	5773421	12527.52	34616	1383351	23.96
APOLSINHOT	EQ	06-Jun-2022	658.00	657.70	657.80	643.15	650.00	651.70	651.07	162	1.05	37	91	56.17
APTECHT	EQ	06-Jun-2022	234.65	231.10	235.00	226.95	232.00	232.55	230.89	108925	251.50	5520	36003	33.05
APTUS	EQ	06-Jun-2022	279.65	280.00	281.00	270.30	278.00	277.70	275.10	97894	269.30	5130	34411	35.15
ARCHIDPLY	EQ	06-Jun-2022	50.90	50.15	55.50	50.15	53.30	53.45	52.97	57339	30.37	682	33556	58.52
ARCHIES	BE	06-Jun-2022	17.40	17.40	17.70	17.10	17.50	17.40	17.51	5501	0.96	72	-	-
ARENTERP	EQ	06-Jun-2022	35.20	35.90	36.50	33.60	33.60	35.10	35.78	720	0.26	26	644	89.44
ARIES	EQ	06-Jun-2022	126.75	128.45	129.20	125.80	126.30	126.40	126.96	17250	21.90	575	8989	52.11
ARIHANTCAP	EQ	06-Jun-2022	82.00	81.75	82.90	81.00	82.60	82.60	82.29	23817	19.60	350	18103	76.01
ARIHANTSUP	EQ	06-Jun-2022	136.60	136.30	138.60	131.10	132.65	134.50	134.19	71973	96.58	465	22271	30.94
ARMANFIN	EQ	06-Jun-2022	1069.75	1085.70	1180.00	1048.15	1160.00	1151.95	1108.59	27766	307.81	3883	11670	42.03
AROGRANITE	EQ	06-Jun-2022	44.55	44.00	44.80	43.60	44.00	43.90	44.04	15470	6.81	258	11660	75.37
ARROWGREEN	EQ	06-Jun-2022	94.40	97.50	97.50	91.55	92.35	92.70	92.76	1983	1.84	86	931	46.95
ARSHIYA	EQ	06-Jun-2022	22.95	22.90	22.90	21.35	21.80	21.90	21.97	305049	67.01	1374	215972	70.80
ARSSINFRA	BE	06-Jun-2022	23.80	24.80	24.80	23.20	23.50	23.50	24.03	3517	0.85	31	-	-
ARTEMISMED	EQ	06-Jun-2022	44.75	43.10	47.25	43.10	46.75	46.50	46.05	164879	75.93	1286	118063	71.61
ARTNIRMAN	EQ	06-Jun-2022	67.00	69.00	69.00	65.45	66.45	66.45	67.29	5753	3.87	475	2788	48.46
ARVEE	BE	06-Jun-2022	87.50	87.50	91.45	84.05	85.00	85.00	87.05	173	0.15	12	-	-
ARVIND	EQ	06-Jun-2022	100.95	100.80	101.95	99.00	101.20	101.25	100.42	746259	749.36	9676	256257	34.34
ARVINDFASN	EQ	06-Jun-2022	273.40	277.70	277.70	264.00	265.00	265.30	268.13	89892	241.03	5395	37549	41.77
ARVSMART	EQ	06-Jun-2022	172.05	172.05	174.90	171.00	173.75	173.50	173.88	16270	28.29	378	12372	76.04
ASAHIINDIA	EQ	06-Jun-2022	453.45	453.45	462.00	447.05	457.75	459.50	456.36	90360	412.36	10094	25452	28.17
ASAHISONG	EQ	06-Jun-2022	301.00	295.30	303.35	293.00	298.00	296.65	296.72	8490	25.19	672	4109	48.40
ASAL	BE	06-Jun-2022	450.75	459.00	459.10	430.00	433.00	432.85	436.78	14910	65.12	804	-	-
ASALCBR	EQ	06-Jun-2022	423.95	423.95	448.00	403.35	439.00	438.50	429.03	48529	208.20	3834	22133	45.61
ASHAPURMIN	EQ	06-Jun-2022	108.65	108.65	110.75	106.30	108.00	108.20	108.47	54680	59.31	1301	29410	53.79
ASHIANA	EQ	06-Jun-2022	129.35	129.45	130.00	124.35	124.95	124.90	126.70	32591	41.29	1403	22346	68.56
ASHIMASYN	EQ	06-Jun-2022	12.60	12.85	12.85	12.45	12.60	12.55	12.57	36637	4.60	139	32531	88.79
ASHOKA	EQ	06-Jun-2022	85.60	86.40	88.65	85.55	86.20	86.15	87.03	3182649	2769.87	19677	1197450	37.62
ASHOKLEY	EQ	06-Jun-2022	139.50	138.55	139.60	136.20	138.35	138.40	137.68	10879008	14978.15	61987	3025741	27.81
ASIANENE	EQ	06-Jun-2022	92.10	93.80	93.80	89.70	90.25	90.30	90.56	18193	16.48	595	10284	56.53
ASIANHOTNR	EQ	06-Jun-2022	79.00	77.60	81.45	77.60	79.55	79.80	79.98	9547	7.64	216	7535	78.93
ASIANPAINT	EQ	06-Jun-2022	2886.90	2871.10	2872.00	2807.70	2814.05	2817.45	2836.48	1193698	33859.02	70212	601439	50.38
ASIANTILES	EQ	06-Jun-2022	50.35	49.85	51.45	49.85	51.35	51.05	51.05	1258679	642.54	4225	778608	61.86
ASPINWALL	EQ	06-Jun-2022	171.25	173.60	182.85	166.25	179.90	179.35	176.79	5962	10.54	186	4315	72.38
ASTEC	EQ	06-Jun-2022	1832.75	1834.05	1865.00	1771.10	1810.00	1809.70	1826.51	20779	379.53	3121	6734	32.41
ASTERDM	EQ	06-Jun-2022	190.45	191.45	191.90	185.10	188.65	188.35	187.44	244025	457.41	6193	68679	28.14
ASTRAL	EQ	06-Jun-2022	1746.05	1753.75	1753.75	1702.60	1704.45	1712.70	1722.73	119884	2065.28	12290	48678	40.60
ASTRAMICRO	EQ	06-Jun-2022	223.90	223.90	227.00	219.25	225.00	223.40	223.67	88574	198.11	2979	33588	37.92
ASTRAZEN	EQ	06-Jun-2022	2951.05	2945.00	2968.95	2909.35	2949.95	2956.40	2949.53	5552	163.76	1471	3264	58.79
ASTRON	EQ	06-Jun-2022	43.15	43.20	43.30	42.30	43.05	42.95	42.82	16653	7.13	307	8072	48.47
ATALREAL	SM	06-Jun-2022	131.50	136.00	141.00	130.00	141.00	137.25	132.19	48000	63.45	22	27200	56.67
ATFL	EQ	06-Jun-2022	833.95	834.95	838.00	818.00	823.00	824.60	827.56	3173	26.26	365	1993	62.81
ATGL	EQ	06-Jun-2022	2390.45	2379.00	2511.20	2284.00	2487.10	2480.10	2414.49	266574	6436.41	25010	87585	32.86
ATLANTA	EQ	06-Jun-2022	14.45	15.15	15.15	14.10	14.95	14.75	14.57	21501	3.13	239	9915	46.11
ATUL	EQ	06-Jun-2022	8015.20	8045.00	8045.00	7856.65	7923.85	7928.00	7935.07	60245	4780.49	10333	39865	66.17
ATULAUTO	EQ	06-Jun-2022	173.80	172.95	175.00	171.55	173.10	173.85	173.18	23980	41.53	1380	8708	36.31
AUBANK	EQ	06-Jun-2022	1262.80	1267.00	1279.25	1256.00	1270.05	1268.15	1267.06	973969	12340.80	20894	337525	34.65
AURIONPRO	EQ	06-Jun-2022	321.50	323.80	328.50	313.00	324.05	324.60	323.11	50281	162.46	1254	43127	85.77
AUROPHARMA	EQ	06-Jun-2022	528.40	526.05	530.75	519.00	522.50	522.50	522.60	2049193	10709.12	33403	648478	31.65
AURUM	BE	06-Jun-2022	92.10	92.95	92.95	89.35	91.20	90.90	90.56	14184	12.84	321	-	-
AURUMPP	X1	06-Jun-2022	28.65	29.80	29.80	27.45	28.45	28.45	28.05	12539	3.52	48	12464	99.40
AUSOMENT	EQ	06-Jun-2022	67.50	71.80	71.80	65.20	69.75	69.55	69.42	675	0.47	29	554	82.07
AUTOAXLES	EQ	06-Jun-2022	1667.05	1675.40	1730.00	1661.80	1690.00	1684.35	1695.87	38719	656.63	4348	19121	49.38
AUTOBEES	EQ	06-Jun-2022	113.36	114.78	123.60	111.30	116.90	116.12	114.56	15398	17.64	241	9963	64.70
AUTOIND	BE	06-Jun-2022	63.65	64.90	64.90	62.00	63.55	63.45	63.54	17483	11.11	216	-	-
AVADHSUGAR	EQ	06-Jun-2022	597.40	599.70	614.40	590.55	600.00	600.15	602.93	113098	681.90	5989	28063	24.81
AVANTIFEED	EQ	06-Jun-2022	424.20	428.50	428.50	416.60	421.90	420.85	421.12	75381	317.44	3774	35149	46.63
AVROIND	BE	06-Jun-2022	117.90	121.45	121.45	113.50	120.00	119.95	118.76	10424	12.38	45	-	-
AVTNPL	EQ	06-Jun-2022	94.75	95.40	95.40	92.50	92.80	92.75	93.14	52779	49.16	1885	27001	51.16
AWHCL	EQ	06-Jun-2022	305.00	308.00	309.55	302.15	304.25	306.00	305.21	65721	200.59	3132	30481	46.38
AWL	BE	06-Jun-2022	662.75	665.00	690.05	636.00	678.00	679.85	668.72	1438315	9618.34	42635	-	-
AXISBANK	EQ	06-Jun-2022	677.30	677.00	684.00	670.30	672.35	672.20	676.11	6756864	45683.86	170493	3672398	54.35
AXISBNKETF	EQ	06-Jun-2022	355.10	359.98	359.98	347.05	355.43	355.41	353.90	421	1.49	37	202	47.98
AXISBPSETF	EQ	06-Jun-2022	10.25	10.35	10.35	10.25	10.28	10.27	10.30	8176	0.84	695	7177	87.78
AXISCADES	EQ	06-Jun-2022	137.45	137.40	137.50	132.50	136.00	135.75	135.35	31937	43.23	664	19243	60.25
AXISCETF	EQ	06-Jun-2022	68.46	68.10	68.33	67.50	68.26	68.27	68.06	131	0.09	22	122	93.13
AXISGOLD	EQ	06-Jun-2022	44.33	47.00	47.00	41.70	44.06	44.12	44.32	531137	235.38	1342	491800	92.59
AXISHCETF	EQ	06-Jun-2022	78.73	79.50	79.50	76.96	78.00	77.97	77.82	1628	1.27	193	1179	72.42
AXISNIFTY	EQ	06-Jun-2022	174.96	175.50	175.68	173.33	174.41	175.15	174.46	6035	10.53	234	3147	52.15
AXISTECETF	EQ	06-Jun-2022	305.45	306.00	309.00	300.01	309.00	306.68	303.73	726	2.21	71	480	66.12
AYMSYNTEX	EQ	06-Jun-2022	97.65	97.65	97.80	92.25	97.00	96.90	95.50	32745	31.27	1138	17392	53.11
BAFNAPH	BE	06-Jun-2022	121.40	121.30	127.00	115.50	122.05	122.05	126.25	17148	21.65	56	-	-
BAGFILMS	BE	06-Jun-2022	5.85	5.65	6.10	5.60	6.10	6.10	5.88	154958	9.11	344	-	-
BAJAJ-AUTO	EQ	06-Jun-2022	3672.70	3660.00	3869.75	3650.50	3820.25	3817.00	3777.88	1136609	42939.75	79763	285046	25.08
BAJAJCON	EQ	06-Jun-2022	140.55	140.30	140.70	138.05	139.95	139.90	139.54	190138	265.31	4117	81817	43.03
BAJAJELEC	EQ	06-Jun-2022	989.70	990.90	996.70	955.10	962.00	963.05	973.16	44419	432.27	4271	13581	30.57
BAJAJFINSV	EQ	06-Jun-2022	12691.60	12689.00	12689.00	12282.05	12538.00	12516.40	12437.81	309747	38525.74	53344	93441	30.17
BAJAJHCARE	EQ	06-Jun-2022	320.40	314.20	317.35	311.00	313.00	313.00	314.18	11921	37.45	684	7025	58.93
BAJAJHIND	EQ	06-Jun-2022	14.15	14.05	14.85	13.90	14.70	14.60	14.52	8576320	1245.14	9037	3119736	36.38
BAJAJHLDNG	EQ	06-Jun-2022	4993.45	4995.10	5099.00	4960.00	5001.00	5019.65	5028.67	19018	956.35	5680	6671	35.08
BAJFINANCE	EQ	06-Jun-2022	6028.20	6008.20	6050.00	5911.00	6019.00	6021.00	5987.51	737657	44167.31	55928	198509	26.91
BALAJITELE	EQ	06-Jun-2022	54.10	54.45	54.45	52.75	52.80	52.90	53.12	66850	35.51	1038	43630	65.27
BALAMINES	EQ	06-Jun-2022	3201.15	3200.00	3222.20	3101.55	3165.00	3152.90	3152.27	67902	2140.45	11184	13027	19.19
BALAXI	EQ	06-Jun-2022	409.05	415.15	421.15	404.45	415.00	415.10	413.13	1904	7.87	191	1132	59.45
BALKRISHNA	EQ	06-Jun-2022	36.35	36.35	37.35	34.60	35.40	35.40	36.16	7769	2.81	89	4222	54.34
BALKRISIND	EQ	06-Jun-2022	2266.35	2262.80	2310.00	2244.85	2268.00	2268.55	2271.76	440009	9995.94	23552	239859	54.51
BALLARPUR	BZ	06-Jun-2022	1.60	1.65	1.65	1.55	1.65	1.65	1.63	2641740	42.93	873	-	-
BALMLAWRIE	EQ	06-Jun-2022	115.85	115.85	116.20	115.10	115.30	115.25	115.50	59245	68.43	1502	36581	61.75
BALPHARMA	EQ	06-Jun-2022	100.75	101.75	101.75	98.80	100.25	99.65	99.78	12781	12.75	659	7051	55.17
BALRAMCHIN	EQ	06-Jun-2022	401.50	403.30	414.00	397.90	410.95	410.50	408.30	3690762	15069.26	44713	598984	16.23
BANARBEADS	EQ	06-Jun-2022	74.40	71.15	75.15	71.15	74.60	74.70	74.69	1569	1.17	53	1078	68.71
BANARISUG	EQ	06-Jun-2022	2513.50	2531.90	2563.75	2480.10	2530.00	2512.95	2527.26	2012	50.85	463	726	36.08
BANCOINDIA	EQ	06-Jun-2022	167.90	168.95	171.55	168.00	169.05	169.40	169.57	75912	128.72	2040	38743	51.04
BANDHANBNK	EQ	06-Jun-2022	318.05	317.00	327.55	315.20	326.10	326.20	322.84	4264162	13766.27	45318	667430	15.65
BANG	EQ	06-Jun-2022	40.80	40.00	40.75	39.00	39.50	39.60	39.70	11772	4.67	250	7726	65.63
BANKA	EQ	06-Jun-2022	71.25	72.45	78.35	71.25	71.30	72.05	73.66	10647	7.84	292	5898	55.40
BANKBARODA	EQ	06-Jun-2022	102.15	102.00	102.45	99.20	102.00	102.05	101.05	18544374	18739.73	55913	3327137	17.94
BANKBEES	EQ	06-Jun-2022	356.01	356.00	357.40	354.00	356.52	356.47	356.01	387862	1380.82	5677	181361	46.76
BANKINDIA	EQ	06-Jun-2022	47.40	47.55	47.65	46.35	46.80	46.75	46.75	1059376	495.23	4655	396172	37.40
BANSWRAS	EQ	06-Jun-2022	216.20	220.40	220.40	213.25	215.80	214.55	214.95	3309	7.11	127	1817	54.91
BARBEQUE	EQ	06-Jun-2022	1070.15	1065.00	1077.80	1001.25	1004.70	1012.40	1046.40	157201	1644.96	17764	47862	30.45
BARTRONICS	BZ	06-Jun-2022	4.85	4.95	5.00	4.70	4.70	4.75	4.89	33096	1.62	59	-	-
BASF	EQ	06-Jun-2022	2697.70	2638.00	2759.05	2638.00	2704.60	2712.55	2724.42	21689	590.90	4151	6849	31.58
BASML	EQ	06-Jun-2022	61.20	62.35	62.80	59.70	60.15	60.20	60.46	56701	34.28	1136	23552	41.54
BATAINDIA	EQ	06-Jun-2022	1839.90	1839.90	1839.90	1806.30	1826.15	1828.80	1824.55	172126	3140.53	10859	67617	39.28
BAYERCROP	EQ	06-Jun-2022	5359.65	5359.65	5377.90	5275.05	5310.00	5313.80	5324.83	5051	268.96	1819	3021	59.81
BBETF0432	EQ	06-Jun-2022	982.93	983.96	983.96	981.30	981.99	981.98	982.23	1209	11.88	36	770	63.69
BBL	EQ	06-Jun-2022	1526.10	1506.30	1616.00	1506.30	1588.00	1585.95	1585.01	12672	200.85	2700	5796	45.74
BBOX	EQ	06-Jun-2022	159.65	162.00	162.00	155.05	158.05	158.80	158.46	12465	19.75	718	6181	49.59
BBTC	EQ	06-Jun-2022	988.35	985.05	998.45	966.45	992.00	992.35	983.76	26852	264.16	3241	7832	29.17
BCG	EQ	06-Jun-2022	55.10	52.80	53.20	52.35	52.35	52.35	52.44	4426700	2321.54	9780	3531200	79.77
BCLIND	BE	06-Jun-2022	365.50	360.05	383.75	352.20	383.75	382.85	377.71	45166	170.60	725	-	-
BCONCEPTS	BE	06-Jun-2022	96.45	100.90	100.90	92.10	95.20	95.20	94.90	1283	1.22	24	-	-
BCP	EQ	06-Jun-2022	4.35	4.45	4.45	4.15	4.25	4.20	4.24	242682	10.29	411	223589	92.13
BDL	EQ	06-Jun-2022	795.70	794.90	794.90	756.65	792.95	787.85	776.08	1005738	7805.33	34687	164012	16.31
BEARDSELL	EQ	06-Jun-2022	15.25	15.60	15.60	14.35	14.35	14.60	14.70	43718	6.43	236	31873	72.91
BECTORFOOD	EQ	06-Jun-2022	286.75	285.00	288.95	280.05	283.30	283.75	283.34	117382	332.59	5827	21070	17.95
BEDMUTHA	EQ	06-Jun-2022	80.10	81.45	81.45	79.10	80.20	79.45	80.09	5702	4.57	117	3120	54.72
BEL	EQ	06-Jun-2022	242.25	240.90	245.35	238.30	243.05	243.40	241.73	4352418	10521.02	50833	2150385	49.41
BEML	EQ	06-Jun-2022	1375.10	1374.80	1374.80	1340.10	1341.00	1346.70	1351.70	49802	673.17	5279	20871	41.91
BEPL	EQ	06-Jun-2022	116.15	116.45	116.45	113.15	114.80	114.85	114.59	130190	149.18	3388	76781	58.98
BERGEPAINT	EQ	06-Jun-2022	608.90	605.00	605.85	589.00	590.60	589.90	594.45	855648	5086.40	39928	218221	25.50
BESTAGRO	EQ	06-Jun-2022	823.30	823.30	823.30	805.25	815.95	815.65	816.18	16758	136.78	806	2245	13.40
BETA	SM	06-Jun-2022	874.75	880.00	920.00	880.00	885.50	885.85	893.54	3000	26.81	13	2200	73.33
BEWLTD	SM	06-Jun-2022	666.65	650.00	669.95	634.05	669.95	669.95	646.39	4000	25.86	11	3000	75.00
BFINVEST	EQ	06-Jun-2022	274.05	273.95	273.95	264.90	268.75	268.05	268.38	6747	18.11	444	3887	57.61
BFUTILITIE	EQ	06-Jun-2022	333.95	333.00	333.00	325.25	330.30	331.40	329.32	47843	157.56	3066	12625	26.39
BGLOBAL	BE	06-Jun-2022	3.40	3.50	3.50	3.25	3.25	3.25	3.25	2185	0.07	22	-	-
BGRENERGY	EQ	06-Jun-2022	73.45	73.75	74.40	72.30	72.70	72.65	72.95	31098	22.69	561	16259	52.28
BHAGCHEM	EQ	06-Jun-2022	926.55	934.00	937.00	900.00	905.00	907.55	921.43	2625	24.19	244	1905	72.57
BHAGERIA	EQ	06-Jun-2022	201.15	201.80	201.80	195.95	197.80	196.80	197.60	10875	21.49	558	7268	66.83
BHAGYANGR	EQ	06-Jun-2022	41.35	42.00	42.15	40.05	41.20	41.35	41.12	10569	4.35	317	4968	47.01
BHAGYAPROP	EQ	06-Jun-2022	38.85	38.45	40.70	38.20	40.00	39.95	40.07	21025	8.42	136	16051	76.34
BHANDARI	EQ	06-Jun-2022	6.65	6.50	6.85	6.40	6.45	6.45	6.55	249426	16.33	702	162173	65.02
BHARATFORG	EQ	06-Jun-2022	659.00	654.00	660.00	640.10	647.35	649.10	648.64	1718692	11148.13	36281	897504	52.22
BHARATGEAR	EQ	06-Jun-2022	134.75	135.90	135.90	132.60	132.60	133.40	134.23	12450	16.71	288	9748	78.30
BHARATRAS	EQ	06-Jun-2022	11418.75	11470.00	11954.35	11200.00	11549.00	11667.40	11553.50	3364	388.66	1259	1114	33.12
BHARATWIRE	EQ	06-Jun-2022	62.25	62.00	64.40	61.50	64.00	63.70	62.84	50200	31.54	319	37394	74.49
BHARTIARTL	EQ	06-Jun-2022	686.50	682.20	689.80	676.50	684.00	682.95	684.27	6407024	43841.63	82541	4500013	70.24
BHEL	EQ	06-Jun-2022	50.60	50.40	51.20	49.75	51.00	51.00	50.53	13106186	6622.03	24121	1555196	11.87
BIGBLOC	BE	06-Jun-2022	110.25	113.45	113.45	110.00	111.10	111.10	110.83	13545	15.01	169	-	-
BIL	EQ	06-Jun-2022	180.20	178.50	183.25	178.50	181.25	182.75	181.77	4791	8.71	226	2835	59.17
BINDALAGRO	EQ	06-Jun-2022	23.35	23.40	23.60	22.85	23.25	23.35	23.32	104490	24.37	594	60902	58.29
BIOCON	EQ	06-Jun-2022	320.30	320.30	321.00	313.20	319.10	318.70	316.20	1951463	6170.50	23580	554428	28.41
BIOFILCHEM	EQ	06-Jun-2022	56.10	57.30	57.30	55.50	55.50	55.75	56.12	8000	4.49	286	4631	57.89
BIRET	RR	06-Jun-2022	334.62	336.00	338.90	333.20	334.70	334.60	335.06	27376	91.72	1109	21737	79.40
BIRLACABLE	EQ	06-Jun-2022	121.30	120.00	121.95	117.45	121.00	120.25	120.13	38695	46.49	1224	20742	53.60
BIRLACORPN	EQ	06-Jun-2022	922.45	925.95	940.90	876.00	883.00	882.25	890.75	241341	2149.75	21923	112798	46.74
BIRLAMONEY	EQ	06-Jun-2022	59.05	59.25	59.45	57.95	58.40	58.30	58.37	37238	21.73	486	26033	69.91
BIRLATYRE	BE	06-Jun-2022	8.50	8.90	8.90	8.90	8.90	8.90	8.90	94604	8.42	191	-	-
BKMINDST	BZ	06-Jun-2022	2.10	2.10	2.15	2.00	2.10	2.05	2.05	72608	1.49	203	-	-
BLBLIMITED	EQ	06-Jun-2022	19.10	19.55	19.80	18.30	19.80	19.25	18.93	26523	5.02	184	19649	74.08
BLISSGVS	EQ	06-Jun-2022	80.20	79.00	86.50	78.60	84.50	84.70	84.83	808741	686.05	9823	396472	49.02
BLKASHYAP	EQ	06-Jun-2022	21.75	22.25	22.25	21.50	21.55	21.60	21.90	43834	9.60	240	37134	84.72
BLS	EQ	06-Jun-2022	183.00	182.70	183.10	178.65	180.25	181.20	180.37	665924	1201.11	32036	224002	33.64
BLUECHIP	BE	06-Jun-2022	0.45	0.40	0.45	0.40	0.40	0.40	0.44	5032	0.02	9	-	-
BLUEDART	EQ	06-Jun-2022	7609.65	7545.00	7724.25	7500.05	7528.30	7540.80	7614.09	12132	923.74	3501	3175	26.17
BLUESTARCO	EQ	06-Jun-2022	1002.65	1004.00	1007.30	980.00	982.95	983.35	987.79	20192	199.46	2931	8728	43.23
BMETRICS	SM	06-Jun-2022	510.00	486.00	532.50	486.00	532.50	532.50	509.25	2400	12.22	2	2400	100.00
BODALCHEM	EQ	06-Jun-2022	100.05	100.05	100.80	96.10	98.60	98.45	98.45	479181	471.75	7505	95069	19.84
BOMDYEING	EQ	06-Jun-2022	113.55	112.60	119.40	112.60	116.25	117.10	116.48	5179102	6032.53	30958	715435	13.81
BOROLTD	EQ	06-Jun-2022	296.60	296.00	296.00	287.50	291.15	291.20	291.22	39498	115.02	2565	20702	52.41
BORORENEW	EQ	06-Jun-2022	668.15	668.00	684.95	646.55	675.00	673.60	665.25	497783	3311.51	17983	89191	17.92
BOSCHLTD	EQ	06-Jun-2022	14347.30	14347.30	14430.00	14184.30	14366.30	14370.10	14318.65	8304	1189.02	2519	2399	28.89
BPCL	EQ	06-Jun-2022	328.15	327.50	327.90	318.30	319.60	319.35	320.80	4672714	14990.25	70652	2156610	46.15
BPL	EQ	06-Jun-2022	63.30	63.00	64.80	62.70	63.90	64.10	63.74	14062	8.96	325	9248	65.77
BRIGADE	EQ	06-Jun-2022	459.95	459.95	466.00	456.25	459.75	460.35	459.32	578306	2656.25	11806	468372	80.99
BRIGHT	SM	06-Jun-2022	5.00	4.90	4.95	4.75	4.90	4.80	4.81	123000	5.92	33	108000	87.80
BRITANNIA	EQ	06-Jun-2022	3530.00	3530.00	3535.00	3450.05	3491.10	3491.95	3484.39	153889	5362.09	14348	51100	33.21
BRITANNIA	N2	06-Jun-2022	31.83	31.83	31.90	31.82	31.86	31.86	31.85	1003	0.32	19	1003	100.00
BRITANNIA	N3	06-Jun-2022	28.15	28.15	28.29	28.06	28.15	28.15	28.15	2272	0.64	117	1867	82.17
BRNL	EQ	06-Jun-2022	29.70	30.00	30.00	28.20	28.60	28.80	29.12	34853	10.15	437	21654	62.13
BROOKS	EQ	06-Jun-2022	82.70	85.00	85.00	81.00	82.00	82.90	83.18	11735	9.76	272	5721	48.75
BSE	EQ	06-Jun-2022	753.70	759.00	761.90	735.00	738.50	737.75	743.56	771576	5737.16	25660	282878	36.66
BSHSL	BE	06-Jun-2022	434.85	436.50	436.50	415.00	416.00	416.35	425.77	1402	5.97	49	-	-
BSL	EQ	06-Jun-2022	106.80	108.95	109.95	105.45	106.80	107.00	107.21	4802	5.15	210	2341	48.75
BSLGOLDETF	EQ	06-Jun-2022	46.49	46.49	46.77	46.28	46.55	46.54	46.62	11341	5.29	167	6738	59.41
BSLNIFTY	EQ	06-Jun-2022	18.55	18.57	18.65	18.40	18.57	18.56	18.54	186539	34.59	649	163515	87.66
BSLSENETFG	EQ	06-Jun-2022	53.29	54.36	54.50	53.00	53.36	53.40	53.54	848	0.45	84	645	76.06
BSOFT	EQ	06-Jun-2022	381.45	381.40	381.40	367.15	369.40	368.65	370.46	1795247	6650.65	29668	437754	24.38
BTML	SM	06-Jun-2022	126.35	120.05	120.05	120.05	120.05	120.05	120.05	1200	1.44	1	1200	100.00
BURNPUR	EQ	06-Jun-2022	5.40	5.45	5.50	5.20	5.30	5.30	5.38	391631	21.08	544	153017	39.07
BUTTERFLY	EQ	06-Jun-2022	1230.65	1197.70	1210.00	1158.10	1182.30	1179.35	1180.22	54141	638.98	5514	8284	15.30
BVCL	BE	06-Jun-2022	22.80	23.75	23.75	22.00	22.00	22.40	22.46	8748	1.96	52	-	-
BYKE	BE	06-Jun-2022	37.45	37.40	38.10	36.40	37.10	37.05	36.90	9306	3.43	74	-	-
CADSYS	SM	06-Jun-2022	28.00	27.25	27.25	27.25	27.25	27.25	27.25	2000	0.55	1	2000	100.00
CALSOFT	EQ	06-Jun-2022	23.40	23.65	24.00	22.60	22.90	22.95	23.35	19669	4.59	277	11623	59.09
CAMLINFINE	EQ	06-Jun-2022	117.60	117.30	118.80	115.00	115.20	115.75	116.50	153384	178.69	3575	54213	35.34
CAMPUS	EQ	06-Jun-2022	340.60	335.10	339.70	331.20	334.85	334.80	334.64	670599	2244.12	18351	305810	45.60
CAMS	EQ	06-Jun-2022	2401.00	2400.00	2424.00	2352.60	2390.00	2399.90	2384.42	251724	6002.15	10079	201303	79.97
CANBK	EQ	06-Jun-2022	211.10	210.50	211.80	206.00	210.25	210.45	208.57	7949265	16580.14	35208	2102053	26.44
CANDC	BZ	06-Jun-2022	4.25	4.45	4.45	4.10	4.40	4.15	4.38	45764	2.01	41	-	-
CANFINHOME	EQ	06-Jun-2022	469.45	467.00	475.70	455.90	475.00	472.35	465.88	544437	2536.44	12421	142555	26.18
CANTABIL	EQ	06-Jun-2022	1173.45	1173.45	1173.45	1145.00	1147.20	1149.25	1154.85	14919	172.29	870	3149	21.11
CAPACITE	EQ	06-Jun-2022	123.30	122.40	128.00	121.65	123.00	123.30	124.48	135011	168.06	3542	71084	52.65
CAPLIPOINT	EQ	06-Jun-2022	759.50	750.00	771.60	750.00	768.90	765.70	764.70	58467	447.10	4458	19732	33.75
CAPTRUST	EQ	06-Jun-2022	104.30	104.85	105.00	101.05	103.50	103.75	103.45	4599	4.76	165	2817	61.25
CARBORUNIV	EQ	06-Jun-2022	697.50	694.65	697.95	683.45	692.70	692.55	692.79	146821	1017.16	4920	121243	82.58
CAREERP	EQ	06-Jun-2022	113.05	112.10	124.75	111.10	118.15	118.70	120.40	110386	132.90	2167	33185	30.06
CARERATING	EQ	06-Jun-2022	471.25	465.00	470.00	464.50	467.00	467.65	467.30	17693	82.68	982	10962	61.96
CARTRADE	EQ	06-Jun-2022	613.90	611.00	624.00	605.70	623.00	622.65	617.06	43680	269.53	4293	17434	39.91
CASTROLIND	EQ	06-Jun-2022	108.20	107.55	108.75	106.70	108.00	108.00	107.92	564350	609.02	5443	264576	46.88
CCCL	BE	06-Jun-2022	2.25	2.25	2.25	2.15	2.25	2.25	2.20	114623	2.52	367	-	-
CCHHL	EQ	06-Jun-2022	7.00	7.10	7.35	6.60	6.85	7.10	6.97	60930	4.25	221	36057	59.18
CCL	EQ	06-Jun-2022	360.65	360.00	368.30	349.80	367.05	362.75	356.76	185264	660.96	12360	96057	51.85
CDSL	EQ	06-Jun-2022	1196.60	1194.70	1196.60	1166.45	1173.90	1171.30	1175.16	401285	4715.76	23592	151079	37.65
CEATLTD	EQ	06-Jun-2022	1015.40	1011.85	1019.80	988.25	992.00	991.30	998.07	61415	612.97	4819	28657	46.66
CEBBCO	EQ	06-Jun-2022	57.15	57.60	62.70	56.70	60.55	61.00	61.05	1295534	790.97	8240	598004	46.16
CELEBRITY	EQ	06-Jun-2022	14.75	14.60	14.90	14.05	14.15	14.20	14.40	62945	9.07	525	31534	50.10
CENTENKA	EQ	06-Jun-2022	497.15	498.20	498.20	484.85	490.10	493.10	490.83	19177	94.13	2626	8161	42.56
CENTEXT	EQ	06-Jun-2022	10.50	10.60	10.60	10.20	10.60	10.55	10.43	119038	12.42	357	79387	66.69
CENTRALBK	EQ	06-Jun-2022	18.45	18.40	18.55	18.20	18.55	18.45	18.41	1140160	209.85	7487	394369	34.59
CENTRUM	EQ	06-Jun-2022	23.45	23.10	23.40	23.00	23.20	23.10	23.16	71248	16.50	395	58700	82.39
CENTUM	EQ	06-Jun-2022	458.75	455.85	466.00	453.55	457.90	456.45	461.82	15019	69.36	304	7128	47.46
CENTURYPLY	EQ	06-Jun-2022	559.05	558.00	585.00	549.80	573.00	573.70	563.32	82157	462.81	5719	26104	31.77
CENTURYTEX	EQ	06-Jun-2022	889.10	872.00	878.95	848.60	849.95	851.95	862.19	325323	2804.92	13841	67769	20.83
CERA	EQ	06-Jun-2022	4173.00	4115.00	4199.00	4081.10	4199.00	4186.40	4150.48	5474	227.20	2114	1835	33.52
CEREBRAINT	EQ	06-Jun-2022	57.95	58.25	59.45	57.15	58.00	58.00	58.32	63587	37.08	1339	30163	47.44
CESC	EQ	06-Jun-2022	79.25	79.20	79.30	77.40	78.05	78.15	77.94	3185760	2482.97	8095	2691932	84.50
CGCL	EQ	06-Jun-2022	702.60	702.00	713.95	701.00	701.10	702.05	708.01	181368	1284.11	4615	113123	62.37
CGPOWER	EQ	06-Jun-2022	185.15	183.25	186.80	181.40	183.90	184.35	184.99	714712	1322.14	8362	288500	40.37
CHALET	EQ	06-Jun-2022	296.75	295.00	296.75	282.00	292.00	290.75	289.14	236821	684.75	12598	81820	34.55
CHAMBLFERT	EQ	06-Jun-2022	351.85	351.00	356.90	346.30	355.00	354.35	353.18	1956944	6911.48	24985	223143	11.40
CHEMBOND	EQ	06-Jun-2022	163.45	164.80	164.80	160.90	162.00	162.00	162.07	6696	10.85	227	3956	59.08
CHEMCON	EQ	06-Jun-2022	300.15	301.80	303.50	296.65	298.05	299.00	300.89	53762	161.77	2610	22898	42.59
CHEMFAB	BE	06-Jun-2022	172.40	177.00	177.00	165.20	167.85	169.20	169.43	839	1.42	38	-	-
CHEMPLASTS	EQ	06-Jun-2022	473.90	472.05	484.85	470.05	480.00	480.65	476.21	94629	450.63	7280	38521	40.71
CHENNPETRO	EQ	06-Jun-2022	305.85	312.85	321.10	309.60	321.10	321.10	319.36	1000117	3194.02	5629	469139	46.91
CHOICEIN	EQ	06-Jun-2022	347.15	354.10	354.10	345.00	345.00	346.05	346.88	105714	366.70	1582	75773	71.68
CHOLAFIN	EQ	06-Jun-2022	658.40	652.15	661.70	643.95	656.40	658.85	653.36	854144	5580.66	21348	267418	31.31
CHOLAHLDNG	EQ	06-Jun-2022	635.40	639.00	639.00	622.00	623.50	628.30	630.61	26157	164.95	3440	13493	51.58
CIGNITITEC	EQ	06-Jun-2022	460.35	460.00	462.00	447.90	458.00	459.90	457.58	51604	236.13	1524	38620	74.84
CINELINE	BE	06-Jun-2022	144.10	149.20	151.30	145.40	147.00	149.05	148.93	40170	59.82	332	-	-
CINEVISTA	EQ	06-Jun-2022	12.85	12.70	13.40	12.65	13.30	13.10	13.01	26079	3.39	127	15276	58.58
CIPLA	EQ	06-Jun-2022	960.95	960.95	979.70	960.50	975.30	976.05	973.81	1412548	13755.55	43575	431775	30.57
CLEAN	EQ	06-Jun-2022	1807.30	1800.00	1806.95	1749.80	1763.75	1764.25	1765.05	146323	2582.67	8567	115313	78.81
CLEDUCATE	EQ	06-Jun-2022	133.10	133.05	134.80	128.50	131.00	130.20	130.02	27870	36.24	505	19702	70.69
CLNINDIA	EQ	06-Jun-2022	455.15	455.25	458.10	453.95	456.00	456.55	456.16	7811	35.63	605	4617	59.11
CLSEL	EQ	06-Jun-2022	103.85	104.85	107.50	103.85	106.70	105.60	105.63	40335	42.60	1719	23746	58.87
CMICABLES	EQ	06-Jun-2022	28.35	27.80	28.75	27.80	28.25	28.25	28.29	7360	2.08	142	5163	70.15
CMSINFO	EQ	06-Jun-2022	229.70	223.50	232.00	223.50	231.00	230.30	229.57	244647	561.63	6426	157424	64.35
COALINDIA	EQ	06-Jun-2022	197.00	196.50	196.80	193.20	194.60	194.85	194.44	22020642	42817.24	56812	15053614	68.36
COASTCORP	EQ	06-Jun-2022	269.95	266.00	269.10	263.00	263.90	263.50	265.22	16523	43.82	533	11279	68.26
COCHINSHIP	EQ	06-Jun-2022	327.45	327.45	327.45	312.80	320.00	319.55	319.21	94503	301.66	3987	50644	53.59
COFFEEDAY	EQ	06-Jun-2022	49.10	49.50	50.10	47.60	48.30	48.20	48.71	1068042	520.29	7330	433029	40.54
COFORGE	EQ	06-Jun-2022	3760.10	3749.05	3749.05	3574.60	3612.00	3606.85	3624.57	595666	21590.32	46955	247673	41.58
COLPAL	EQ	06-Jun-2022	1562.80	1569.70	1569.70	1532.00	1533.50	1535.45	1542.70	306470	4727.92	16330	159146	51.93
COMPINFO	EQ	06-Jun-2022	27.80	27.60	28.10	25.55	26.00	26.15	26.52	2184353	579.37	6670	688916	31.54
COMPUSOFT	EQ	06-Jun-2022	22.45	22.75	23.00	22.10	22.50	22.45	22.47	54407	12.23	443	32877	60.43
CONCOR	EQ	06-Jun-2022	642.60	645.45	652.95	632.50	635.20	636.40	638.44	749010	4781.96	27060	367254	49.03
CONFIPET	EQ	06-Jun-2022	55.50	55.80	59.70	54.15	57.10	57.30	57.68	1739077	1003.04	15181	466423	26.82
CONSOFINVT	EQ	06-Jun-2022	134.10	131.80	136.50	131.10	134.50	135.15	134.03	1073	1.44	62	749	69.80
CONSUMBEES	EQ	06-Jun-2022	73.81	74.97	74.97	72.20	73.58	73.58	73.01	10060	7.34	204	6225	61.88
CONTROLPR	EQ	06-Jun-2022	447.55	459.00	459.00	438.95	444.75	442.45	445.94	19106	85.20	1523	10318	54.00
COOLCAPS	SM	06-Jun-2022	92.05	93.00	96.65	93.00	96.65	96.30	94.96	36000	34.19	12	30000	83.33
CORALFINAC	EQ	06-Jun-2022	39.00	39.70	39.70	38.00	38.00	38.10	38.60	34291	13.24	498	19890	58.00
CORDSCABLE	EQ	06-Jun-2022	54.55	54.20	54.80	53.05	53.55	53.95	53.92	7854	4.24	102	3313	42.18
COROMANDEL	EQ	06-Jun-2022	945.85	950.20	977.00	938.10	963.05	965.60	965.12	960521	9270.22	46180	255416	26.59
COSMOFILMS	EQ	06-Jun-2022	1815.85	1820.00	1832.00	1781.00	1799.00	1798.55	1801.90	55499	1000.03	5340	23746	42.79
COUNCODOS	EQ	06-Jun-2022	4.60	4.45	4.60	4.30	4.45	4.45	4.39	112852	4.96	222	66642	59.05
CPSEETF	EQ	06-Jun-2022	34.93	35.11	35.38	34.35	35.07	35.07	34.98	287792	100.68	2439	202708	70.44
CRAFTSMAN	EQ	06-Jun-2022	2356.75	2356.00	2367.30	2276.00	2365.50	2344.10	2318.45	21402	496.20	3019	13883	64.87
CREATIVE	EQ	06-Jun-2022	525.05	530.00	530.00	500.10	505.00	506.70	508.98	8532	43.43	198	5829	68.32
CREDITACC	EQ	06-Jun-2022	1081.05	1081.00	1089.90	1043.60	1073.90	1074.45	1072.11	172789	1852.49	9241	83294	48.21
CREST	EQ	06-Jun-2022	183.50	183.00	185.00	181.35	184.50	184.50	183.40	3692	6.77	89	2565	69.47
CRISIL	EQ	06-Jun-2022	3511.90	3513.00	3578.40	3456.05	3529.95	3535.95	3527.19	29142	1027.89	7511	5670	19.46
CROMPTON	EQ	06-Jun-2022	364.40	364.30	368.40	358.05	363.00	364.10	364.53	762438	2779.35	11730	414655	54.39
CROWN	EQ	06-Jun-2022	31.20	31.60	31.95	30.10	30.10	30.30	30.90	712	0.22	39	120	16.85
CSBBANK	EQ	06-Jun-2022	185.30	185.75	186.60	183.05	184.00	184.25	184.46	87513	161.42	1766	56273	64.30
CTE	EQ	06-Jun-2022	64.25	61.00	69.00	58.40	67.50	66.50	64.62	324212	209.49	6077	69284	21.37
CUB	EQ	06-Jun-2022	143.20	142.90	144.40	139.50	139.50	140.05	141.25	2206938	3117.20	24741	699273	31.69
CUBEXTUB	EQ	06-Jun-2022	27.65	27.60	28.30	26.70	27.65	27.80	27.71	26160	7.25	288	8612	32.92
CUMMINSIND	EQ	06-Jun-2022	1009.70	1014.15	1016.00	990.85	1002.95	1011.45	1003.68	235955	2368.24	14832	51308	21.74
CUPID	EQ	06-Jun-2022	233.65	230.10	236.05	228.65	232.25	234.25	232.44	21215	49.31	1163	10791	50.86
CYBERMEDIA	BE	06-Jun-2022	17.50	17.50	18.00	17.05	17.50	17.25	17.48	3286	0.57	28	-	-
CYBERTECH	EQ	06-Jun-2022	149.10	150.50	150.50	146.15	148.00	147.30	147.53	24440	36.06	934	9675	39.59
CYIENT	EQ	06-Jun-2022	796.35	805.00	814.00	785.95	792.95	790.35	796.82	134651	1072.93	7735	47262	35.10
DAAWAT	EQ	06-Jun-2022	80.75	80.75	81.65	77.80	78.40	78.30	79.02	955896	755.39	6829	400322	41.88
DABUR	EQ	06-Jun-2022	513.95	509.00	513.15	505.35	510.15	508.60	508.77	3537326	17996.83	35093	1651413	46.69
DALBHARAT	EQ	06-Jun-2022	1252.80	1252.80	1298.00	1240.50	1279.00	1282.70	1269.43	484135	6145.75	24940	114803	23.71
DALMIASUG	EQ	06-Jun-2022	379.95	368.20	386.15	368.00	376.00	375.70	376.47	204185	768.69	9138	52434	25.68
DAMODARIND	EQ	06-Jun-2022	49.50	50.40	50.40	48.65	48.80	48.90	49.07	4448	2.18	164	2982	67.04
DANGEE	EQ	06-Jun-2022	354.90	350.00	368.00	350.00	355.60	356.60	358.97	77364	277.71	835	54967	71.05
DATAMATICS	EQ	06-Jun-2022	331.95	331.90	333.85	321.00	326.75	326.30	327.01	170573	557.79	8675	43244	25.35
DATAPATTNS	EQ	06-Jun-2022	757.95	755.10	770.50	742.10	751.00	752.65	756.34	85330	645.39	6325	22440	26.30
DBCORP	EQ	06-Jun-2022	81.45	81.00	81.00	79.15	80.10	80.60	80.31	61964	49.77	2386	32052	51.73
DBL	EQ	06-Jun-2022	233.05	230.00	236.80	227.45	233.85	235.10	231.85	290413	673.32	5687	73512	25.31
DBREALTY	BE	06-Jun-2022	80.40	76.50	80.40	76.50	77.40	78.25	78.39	251607	197.24	937	-	-
DBSTOCKBRO	EQ	06-Jun-2022	18.95	19.80	19.85	18.95	19.85	19.85	19.63	4443	0.87	89	3592	80.85
DCAL	EQ	06-Jun-2022	119.15	119.40	121.80	116.05	119.15	119.50	119.51	275906	329.72	11075	67675	24.53
DCBBANK	EQ	06-Jun-2022	85.50	85.50	86.25	83.30	86.00	85.80	85.27	1034977	882.54	7815	598481	57.83
DCM	EQ	06-Jun-2022	73.45	73.45	74.60	71.50	74.35	73.60	73.28	13071	9.58	435	5901	45.15
DCMFINSERV	BE	06-Jun-2022	3.40	3.50	3.55	3.30	3.55	3.55	3.50	6210	0.22	27	-	-
DCMNVL	EQ	06-Jun-2022	182.75	186.80	186.80	176.60	186.00	181.70	179.86	18856	33.91	608	10666	56.57
DCMSHRIRAM	EQ	06-Jun-2022	997.65	995.00	995.70	980.00	980.95	985.30	985.73	33082	326.10	3355	11233	33.96
DCMSRIND	EQ	06-Jun-2022	89.75	89.15	89.70	88.35	89.20	89.25	89.11	67114	59.81	1930	34367	51.21
DCW	EQ	06-Jun-2022	41.45	41.00	41.55	39.75	40.60	40.60	40.44	648564	262.30	2441	263898	40.69
DECCANCE	EQ	06-Jun-2022	483.20	477.00	483.80	471.20	483.80	478.70	476.89	4307	20.54	417	2479	57.56
DEEPAKFERT	EQ	06-Jun-2022	665.10	675.00	698.35	631.85	698.35	694.25	680.36	525717	3576.77	14359	200990	38.23
DEEPAKNTR	EQ	06-Jun-2022	1958.10	1930.00	1948.45	1868.00	1906.00	1903.45	1908.61	1433002	27350.46	85535	245595	17.14
DEEPENR	BE	06-Jun-2022	87.20	88.80	91.55	84.50	91.55	91.55	89.80	21664	19.45	188	-	-
DEEPINDS	EQ	06-Jun-2022	226.55	225.10	232.40	222.05	226.30	227.05	225.39	48020	108.23	3873	14556	30.31
DELHIVERY	EQ	06-Jun-2022	535.65	538.95	541.00	506.05	513.10	510.20	518.59	2364548	12262.30	23939	1623379	68.65
DELPHIFX	EQ	06-Jun-2022	455.95	454.00	454.00	440.05	442.00	444.45	445.27	474	2.11	56	351	74.05
DELTACORP	EQ	06-Jun-2022	207.40	205.00	207.10	197.50	202.30	202.60	201.49	6062195	12214.84	54669	1622960	26.77
DELTAMAGNT	EQ	06-Jun-2022	79.35	80.95	80.95	75.45	76.50	76.40	76.87	4687	3.60	185	3360	71.69
DEN	EQ	06-Jun-2022	36.10	36.00	36.30	35.30	35.70	35.65	35.75	516269	184.55	2256	225516	43.68
DENORA	EQ	06-Jun-2022	711.35	691.50	711.35	675.80	675.80	675.80	682.49	15884	108.41	1143	11836	74.52
DESTINY	SM	06-Jun-2022	16.70	16.90	17.35	16.90	17.35	17.15	17.07	18000	3.07	3	18000	100.00
DEVIT	BE	06-Jun-2022	166.10	165.00	169.90	164.10	167.75	165.35	166.07	4165	6.92	146	-	-
DEVYANI	EQ	06-Jun-2022	162.90	162.75	165.45	158.55	163.40	163.95	161.30	1584047	2554.99	18267	856651	54.08
DFMFOODS	EQ	06-Jun-2022	207.55	207.70	208.80	204.10	206.20	206.75	206.11	25818	53.21	878	17722	68.64
DGCONTENT	BE	06-Jun-2022	11.45	11.05	12.00	11.05	11.10	11.10	11.29	225	0.03	5	-	-
DHAMPURSUG	EQ	06-Jun-2022	264.70	265.90	278.40	257.00	271.10	271.85	270.32	988641	2672.46	22093	185899	18.80
DHANBANK	EQ	06-Jun-2022	12.45	12.20	12.40	11.90	11.90	12.05	12.12	604674	73.30	824	448442	74.16
DHANI	EQ	06-Jun-2022	45.60	45.60	46.50	43.35	44.50	44.25	44.57	1760292	784.49	14076	714670	40.60
DHANILOANS	N6	06-Jun-2022	996.50	990.60	990.60	990.60	990.60	990.60	990.60	10	0.10	3	10	100.00
DHANILOANS	N7	06-Jun-2022	1000.00	950.25	999.50	810.00	999.50	999.50	916.91	978	8.97	54	456	46.63
DHANILOANS	ND	06-Jun-2022	1095.00	1070.20	1070.20	1070.20	1070.20	1070.20	1070.20	50	0.54	1	50	100.00
DHANILOANS	NQ	06-Jun-2022	1168.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	100	1.20	1	100	100.00
DHANILOANS	NR	06-Jun-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	522	5.22	7	522	100.00
DHANILOANS	NU	06-Jun-2022	994.00	994.00	994.00	994.00	994.00	994.00	994.00	30	0.30	2	30	100.00
DHANILOANS	NX	06-Jun-2022	1000.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	7	0.07	1	7	100.00
DHANILOANS	Y5	06-Jun-2022	1005.00	998.00	1010.00	970.00	1010.00	1010.00	1000.18	55	0.55	6	40	72.73
DHANUKA	EQ	06-Jun-2022	702.80	719.00	745.65	703.00	710.85	710.05	718.49	119007	855.05	9515	18359	15.43
DHANVARSHA	EQ	06-Jun-2022	80.05	79.75	83.50	78.00	78.50	78.90	79.77	287113	229.02	14458	132049	45.99
DHARAMSI	EQ	06-Jun-2022	365.65	372.95	372.95	356.10	369.00	366.95	366.36	4997	18.31	489	2660	53.23
DHARSUGAR	BE	06-Jun-2022	12.25	12.25	12.45	12.05	12.45	12.40	12.31	39843	4.90	163	-	-
DHRUV	EQ	06-Jun-2022	53.40	57.80	57.80	48.35	52.80	52.35	52.65	36318	19.12	460	9082	25.01
DHUNINV	EQ	06-Jun-2022	627.95	628.05	628.05	617.00	626.30	624.40	623.55	254	1.58	60	135	53.15
DIAMONDYD	EQ	06-Jun-2022	674.30	662.25	685.50	662.25	676.00	680.85	674.30	3095	20.87	835	2000	64.62
DIAPOWER	BZ	06-Jun-2022	1.85	1.85	1.85	1.85	1.85	1.85	1.85	62226	1.15	16	-	-
DICIND	EQ	06-Jun-2022	356.70	357.05	380.00	350.00	355.25	357.00	357.25	9091	32.48	330	6829	75.12
DIGISPICE	EQ	06-Jun-2022	31.15	31.45	31.45	30.05	30.85	30.55	30.89	92614	28.61	1124	50449	54.47
DIGJAMLMTD	BE	06-Jun-2022	140.35	144.00	144.00	136.05	136.50	137.40	138.99	2787	3.87	73	-	-
DIL	EQ	06-Jun-2022	58.70	55.80	55.80	55.80	55.80	55.80	55.80	1711	0.95	25	1711	100.00
DISHTV	EQ	06-Jun-2022	12.90	12.80	13.15	12.65	13.10	13.05	12.86	1709918	219.88	2524	1201226	70.25
DIVISLAB	EQ	06-Jun-2022	3478.30	3470.00	3525.00	3470.00	3491.05	3499.65	3491.57	552885	19304.35	34608	301370	54.51
DIVOPPBEES	EQ	06-Jun-2022	43.74	45.50	45.50	42.21	43.72	43.72	43.35	2467	1.07	151	1448	58.69
DIXON	EQ	06-Jun-2022	3644.45	3690.00	3727.90	3537.35	3654.00	3669.20	3627.80	518160	18797.82	50678	71508	13.80
DKEGL	SM	06-Jun-2022	43.90	38.65	40.40	35.30	40.40	40.40	38.86	45000	17.49	15	30000	66.67
DLF	EQ	06-Jun-2022	330.65	329.80	330.45	323.05	326.00	326.85	326.83	4693011	15338.22	35665	1027235	21.89
DLINKINDIA	EQ	06-Jun-2022	134.10	134.00	135.90	129.95	135.50	133.80	132.83	83968	111.53	2980	47511	56.58
DMART	EQ	06-Jun-2022	3820.10	3800.00	3800.00	3675.00	3729.00	3734.75	3730.58	295307	11016.65	43858	85064	28.81
DNAMEDIA	EQ	06-Jun-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	17299	0.45	34	17299	100.00
DODLA	EQ	06-Jun-2022	486.45	486.45	486.45	480.00	484.50	483.40	483.68	4016	19.42	724	2199	54.76
DOLATALGO	EQ	06-Jun-2022	77.65	77.35	77.85	74.70	75.40	75.25	75.98	91537	69.55	1817	58295	63.68
DOLLAR	EQ	06-Jun-2022	531.10	534.30	543.30	511.70	540.30	534.45	532.71	77871	414.83	5856	22833	29.32
DONEAR	EQ	06-Jun-2022	52.80	52.80	52.80	52.05	52.20	52.25	52.31	3956	2.07	61	3173	80.21
DPABHUSHAN	EQ	06-Jun-2022	410.65	400.55	407.00	400.00	406.00	403.60	403.56	3545	14.31	163	2762	77.91
DPSCLTD	EQ	06-Jun-2022	12.90	13.10	13.30	12.70	12.90	12.80	12.91	57317	7.40	494	38548	67.25
DPWIRES	EQ	06-Jun-2022	318.05	314.80	328.90	314.80	318.00	318.40	321.12	5521	17.73	169	2565	46.46
DRCSYSTEMS	BE	06-Jun-2022	43.15	41.00	42.90	41.00	42.90	42.90	41.00	100610	41.25	33	-	-
DREDGECORP	EQ	06-Jun-2022	309.40	308.00	311.85	306.00	306.80	307.00	308.84	21068	65.07	1680	10449	49.60
DRREDDY	EQ	06-Jun-2022	4340.00	4332.00	4353.65	4271.00	4286.60	4305.75	4309.18	113211	4878.47	15242	29758	26.29
DSPN50ETF	EQ	06-Jun-2022	167.72	166.50	167.50	166.00	167.50	167.37	166.73	8083	13.48	22	8010	99.10
DSPNEWETF	EQ	06-Jun-2022	187.37	189.55	189.55	185.25	187.00	187.00	185.65	2554	4.74	67	2234	87.47
DSPQ50ETF	EQ	06-Jun-2022	159.75	159.75	159.75	157.00	158.50	158.36	158.34	2386	3.78	95	1229	51.51
DSSL	EQ	06-Jun-2022	310.30	305.00	310.45	303.95	307.25	306.50	306.98	33926	104.14	1647	13451	39.65
DTIL	EQ	06-Jun-2022	223.20	221.40	224.00	220.00	220.10	220.60	221.08	2469	5.46	201	1725	69.87
DUCON	EQ	06-Jun-2022	22.30	22.90	23.40	22.50	23.05	23.20	23.19	1677558	388.98	4875	627769	37.42
DUGLOBAL	SM	06-Jun-2022	445.00	435.00	435.50	435.00	435.50	435.50	435.25	2000	8.71	2	2000	100.00
DVL	EQ	06-Jun-2022	221.10	222.80	222.80	217.50	221.00	220.50	219.31	13360	29.30	380	8925	66.80
DWARKESH	EQ	06-Jun-2022	108.35	107.30	111.20	105.70	110.15	110.15	109.26	2267883	2477.88	24453	362195	15.97
DYNAMATECH	EQ	06-Jun-2022	1987.20	1980.05	1989.75	1915.50	1948.85	1945.20	1924.70	47548	915.16	1317	44164	92.88
DYNAMIC	SM	06-Jun-2022	14.25	14.25	14.25	14.25	14.25	14.25	14.25	4000	0.57	2	4000	100.00
DYNPRO	EQ	06-Jun-2022	454.75	450.00	463.75	446.65	453.35	453.40	453.59	18531	84.06	2076	8367	45.15
E2E	EQ	06-Jun-2022	114.65	111.05	119.50	110.50	119.50	117.40	114.33	1702	1.95	64	1284	75.44
EASEMYTRIP	EQ	06-Jun-2022	383.20	385.85	386.10	375.55	378.50	378.50	381.62	896992	3423.12	14901	391130	43.60
EASTSILK	EQ	06-Jun-2022	5.50	5.60	5.65	5.40	5.55	5.55	5.49	14528	0.80	122	8924	61.43
EASUNREYRL	BZ	06-Jun-2022	2.50	2.55	2.55	2.40	2.40	2.40	2.45	5559	0.14	12	-	-
EBANK	EQ	06-Jun-2022	3750.00	3750.00	3976.66	3730.01	3889.99	3889.99	3845.31	30	1.15	12	7	23.33
EBBETF0423	EQ	06-Jun-2022	1169.03	1169.99	1170.00	1166.06	1167.50	1167.63	1168.05	1280	14.95	48	1100	85.94
EBBETF0425	EQ	06-Jun-2022	1063.37	1063.50	1063.94	1061.21	1063.94	1063.40	1062.52	16639	176.79	149	8869	53.30
EBBETF0430	EQ	06-Jun-2022	1177.63	1188.00	1188.00	1166.00	1172.89	1172.07	1170.01	32624	381.71	361	31391	96.22
EBBETF0431	EQ	06-Jun-2022	1045.62	1044.99	1045.46	1042.06	1043.35	1043.93	1043.99	9190	95.94	146	7352	80.00
ECLERX	EQ	06-Jun-2022	2129.75	2100.10	2131.95	2081.10	2110.70	2109.65	2105.96	17741	373.62	3485	8347	47.05
ECLFINANCE	NG	06-Jun-2022	1004.00	992.40	992.40	992.31	992.31	992.31	992.36	40	0.40	2	40	100.00
ECLFINANCE	NH	06-Jun-2022	1428.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	400	5.76	3	400	100.00
ECLFINANCE	NI	06-Jun-2022	1070.00	1070.00	1078.00	1070.00	1078.00	1078.00	1075.42	31	0.33	2	31	100.00
ECLFINANCE	NJ	06-Jun-2022	973.00	971.00	971.00	969.00	971.00	971.00	970.80	100	0.97	5	100	100.00
ECLFINANCE	NK	06-Jun-2022	999.00	990.00	990.00	986.86	986.86	987.68	987.68	200	1.98	3	200	100.00
ECLFINANCE	NO	06-Jun-2022	1000.00	1000.10	1001.10	1000.10	1001.10	1001.10	1000.39	70	0.70	5	70	100.00
ECLFINANCE	NP	06-Jun-2022	1024.10	1059.30	1059.30	1024.00	1030.00	1030.00	1032.26	250	2.58	7	150	60.00
ECLFINANCE	NQ	06-Jun-2022	1364.00	1372.20	1410.00	1372.20	1373.80	1373.80	1393.09	93	1.30	4	93	100.00
ECLFINANCE	NR	06-Jun-2022	1008.22	1001.00	1010.10	1000.00	1004.22	1004.67	1003.48	1084	10.88	44	899	82.93
EDELWEISS	EQ	06-Jun-2022	54.55	54.00	54.60	53.35	53.95	54.00	53.80	353783	190.35	2028	186544	52.73
EDUCOMP	BZ	06-Jun-2022	3.35	3.45	3.50	3.35	3.50	3.50	3.48	51344	1.79	43	-	-
EHFLNCD	N6	06-Jun-2022	1035.81	1038.00	1040.00	1035.50	1035.50	1035.50	1038.60	153	1.59	23	153	100.00
EICHERMOT	EQ	06-Jun-2022	2685.25	2683.00	2696.00	2638.05	2655.50	2653.10	2657.59	906875	24101.04	31052	539849	59.53
EIDPARRY	EQ	06-Jun-2022	522.75	522.00	544.75	522.00	535.65	538.65	535.16	518270	2773.55	19064	145297	28.04
EIFFL	EQ	06-Jun-2022	107.90	103.80	109.90	103.15	109.80	109.80	108.81	1355	1.47	53	1075	79.34
EIHAHOTELS	EQ	06-Jun-2022	396.60	392.40	401.55	387.00	393.20	398.00	394.90	4910	19.39	412	2611	53.18
EIHOTEL	EQ	06-Jun-2022	140.85	140.00	140.05	134.10	134.50	135.25	135.95	242929	330.26	4855	119073	49.02
EIMCOELECO	EQ	06-Jun-2022	355.60	354.20	369.80	348.00	357.90	356.60	360.83	7595	27.40	525	3425	45.10
EKC	EQ	06-Jun-2022	207.10	209.00	209.00	196.75	196.75	196.75	198.02	365033	722.84	2820	189863	52.01
ELDEHSG	EQ	06-Jun-2022	563.95	570.90	578.30	544.60	556.50	558.35	560.49	905	5.07	113	608	67.18
ELECON	EQ	06-Jun-2022	230.30	233.70	269.30	231.15	250.00	250.60	252.77	9241504	23359.48	122139	1757497	19.02
ELECTCAST	EQ	06-Jun-2022	35.30	35.45	35.55	34.75	34.95	35.05	35.10	302824	106.28	1259	143415	47.36
ELECTHERM	EQ	06-Jun-2022	102.05	102.00	103.45	101.15	102.10	102.45	102.15	3744	3.82	118	2064	55.13
ELGIEQUIP	EQ	06-Jun-2022	369.95	369.95	385.00	367.20	375.00	374.55	375.15	190157	713.38	5539	102146	53.72
ELGIRUBCO	BE	06-Jun-2022	32.25	32.60	32.60	31.00	32.25	32.20	32.17	8634	2.78	44	-	-
EMAMILTD	EQ	06-Jun-2022	429.45	431.00	431.90	418.25	422.65	423.55	422.16	162907	687.74	6864	85585	52.54
EMAMIPAP	EQ	06-Jun-2022	147.05	148.65	148.65	143.10	145.50	147.00	145.85	35794	52.20	2197	9503	26.55
EMAMIREAL	EQ	06-Jun-2022	64.20	63.10	65.80	63.10	64.00	64.10	64.61	22904	14.80	386	6695	29.23
EMBASSY	RR	06-Jun-2022	393.13	394.89	395.16	382.00	392.00	389.31	390.14	938583	3661.76	5403	877039	93.44
EMKAY	EQ	06-Jun-2022	76.55	77.50	77.90	75.00	76.00	75.10	76.19	47826	36.44	586	28632	59.87
EMMBI	EQ	06-Jun-2022	93.35	92.05	97.15	91.70	93.50	94.60	94.48	19989	18.89	503	8676	43.40
EMUDHRA	EQ	06-Jun-2022	256.20	256.20	259.60	254.05	257.00	257.50	256.34	325169	833.53	8550	200105	61.54
ENDURANCE	EQ	06-Jun-2022	1286.75	1275.10	1293.50	1255.40	1267.00	1279.45	1280.21	48153	616.46	6075	27642	57.40
ENERGYDEV	EQ	06-Jun-2022	17.65	18.35	18.35	16.85	17.15	17.05	17.25	123048	21.22	417	83198	67.61
ENGINERSIN	EQ	06-Jun-2022	61.05	61.45	61.45	60.60	60.85	60.85	60.89	362762	220.87	2636	182385	50.28
ENIL	EQ	06-Jun-2022	185.40	187.00	190.00	184.85	190.00	189.30	187.28	14926	27.95	1085	10047	67.31
EPL	EQ	06-Jun-2022	169.75	171.15	172.50	163.50	163.80	164.40	167.31	110756	185.31	3371	48335	43.64
EQUIPPP	BE	06-Jun-2022	66.35	66.35	69.35	63.50	66.70	65.45	65.12	3283	2.14	85	-	-
EQUITAS	EQ	06-Jun-2022	91.05	89.10	92.40	88.40	91.20	90.65	89.66	513688	460.55	6935	256280	49.89
EQUITASBNK	EQ	06-Jun-2022	39.85	40.00	41.15	39.60	41.00	41.00	40.43	1111573	449.46	5109	599400	53.92
ERFLNCDI	N5	06-Jun-2022	895.20	895.00	900.00	895.00	900.00	900.00	895.90	560	5.02	13	560	100.00
ERFLNCDI	N6	06-Jun-2022	895.00	907.80	907.80	907.80	907.80	907.80	907.80	1	0.01	1	1	100.00
ERIS	EQ	06-Jun-2022	661.85	662.50	667.95	654.80	661.00	661.90	660.04	25491	168.25	3916	10268	40.28
EROSMEDIA	EQ	06-Jun-2022	25.35	25.60	25.80	24.20	25.15	25.05	24.88	150435	37.43	977	92803	61.69
ESABINDIA	EQ	06-Jun-2022	3336.75	3341.00	3376.00	3260.45	3320.00	3308.50	3304.82	6533	215.90	1659	2148	32.88
ESCORTS	EQ	06-Jun-2022	1602.95	1602.95	1605.25	1577.05	1588.80	1595.25	1592.97	181133	2885.40	10745	79087	43.66
ESSARSHPNG	EQ	06-Jun-2022	7.80	8.30	8.30	7.75	8.15	8.05	8.06	361819	29.16	883	129006	35.65
ESSEN-RE	BE	06-Jun-2022	0.15	0.15	0.15	0.10	0.10	0.10	0.11	10100944	10.93	1068	-	-
ESSENTIA	BE	06-Jun-2022	1.85	1.85	1.85	1.80	1.85	1.80	1.81	34141	0.62	30	-	-
ESTER	EQ	06-Jun-2022	138.90	140.00	140.00	135.45	137.00	137.30	137.60	42332	58.25	1232	21974	51.91
ETHOSLTD	EQ	06-Jun-2022	746.50	733.00	787.65	707.45	766.00	770.10	749.65	166416	1247.53	11441	37554	22.57
EUROTEXIND	BE	06-Jun-2022	7.15	6.80	6.80	6.80	6.80	6.80	6.80	6	0.00	2	-	-
EVEREADY	EQ	06-Jun-2022	314.20	315.50	316.00	312.00	315.50	315.60	314.67	219281	690.01	1756	145992	66.58
EVERESTIND	EQ	06-Jun-2022	583.55	594.00	614.00	588.35	611.20	608.85	602.59	94784	571.16	5647	42335	44.66
EXCEL	BE	06-Jun-2022	5.95	5.75	6.15	5.75	6.10	6.10	5.98	67869	4.06	151	-	-
EXCELINDUS	EQ	06-Jun-2022	1366.70	1370.00	1376.40	1303.95	1312.00	1317.55	1334.82	35103	468.56	3620	16426	46.79
EXIDEIND	EQ	06-Jun-2022	147.30	147.80	147.80	144.55	146.40	146.55	145.81	910292	1327.28	10739	274248	30.13
EXPLEOSOL	EQ	06-Jun-2022	1342.80	1356.95	1369.00	1301.70	1335.10	1348.50	1340.28	22958	307.70	2902	3532	15.38
EXXARO	EQ	06-Jun-2022	111.80	113.90	115.00	111.05	114.30	113.85	113.37	27275	30.92	1024	11701	42.90
FACT	EQ	06-Jun-2022	125.30	125.00	129.35	123.55	127.50	127.55	127.59	302911	386.48	5354	59018	19.48
FAIRCHEMOR	EQ	06-Jun-2022	1355.35	1350.00	1350.00	1289.45	1340.00	1330.35	1319.84	5867	77.44	1090	4038	68.83
FCL	EQ	06-Jun-2022	180.15	180.00	181.60	176.55	179.00	178.55	178.45	142546	254.37	2327	65465	45.93
FCONSUMER	EQ	06-Jun-2022	2.10	2.10	2.20	2.05	2.20	2.15	2.15	19251054	414.15	4452	10425592	54.16
FCSSOFT	EQ	06-Jun-2022	3.15	3.10	3.10	3.00	3.10	3.05	3.07	2909629	89.36	3612	1740312	59.81
FDC	EQ	06-Jun-2022	243.85	244.90	246.80	240.85	245.00	244.25	243.65	21946	53.47	2399	11418	52.03
FEDERALBNK	EQ	06-Jun-2022	90.15	90.55	91.15	88.50	90.90	90.80	90.03	11663917	10501.49	46653	3819088	32.74
FEL	EQ	06-Jun-2022	2.55	2.45	2.65	2.45	2.65	2.50	2.49	2437284	60.64	1601	1995889	81.89
FELDVR	BE	06-Jun-2022	7.75	8.00	8.00	7.40	7.65	7.60	7.56	18685	1.41	107	-	-
FIBERWEB	EQ	06-Jun-2022	42.15	42.10	42.70	41.55	42.50	42.25	42.16	18744	7.90	248	14643	78.12
FIEMIND	EQ	06-Jun-2022	1001.90	1000.00	1030.00	983.00	1028.50	1026.80	1014.90	40652	412.58	4064	17282	42.51
FILATEX	EQ	06-Jun-2022	107.65	107.60	110.30	104.50	108.55	108.45	107.32	215640	231.42	3770	75188	34.87
FILDF2GP	MF	06-Jun-2022	0.61	0.67	0.67	0.67	0.67	0.67	0.67	200	0.00	1	200	100.00
FINCABLES	EQ	06-Jun-2022	396.10	395.00	399.00	387.05	394.00	392.25	391.50	113163	443.03	4077	40940	36.18
FINEORG	EQ	06-Jun-2022	5027.80	5147.90	5375.00	5027.00	5165.00	5162.35	5180.84	255758	13250.42	45097	46842	18.31
FINOPB	EQ	06-Jun-2022	256.45	255.95	266.00	250.00	261.60	261.00	257.10	54763	140.80	2818	22502	41.09
FINPIPE	EQ	06-Jun-2022	160.95	160.40	164.00	156.35	163.70	163.45	161.71	578685	935.81	11251	280703	48.51
FLEXITUFF	BE	06-Jun-2022	29.85	31.25	31.30	30.00	31.30	31.20	30.97	28882	8.94	112	-	-
FLFL	EQ	06-Jun-2022	17.10	17.95	17.95	17.95	17.95	17.95	17.95	58989	10.59	147	58987	100.00
FLUOROCHEM	EQ	06-Jun-2022	2847.70	2848.00	2884.00	2775.00	2799.00	2786.65	2816.13	24715	696.01	3578	15911	64.38
FMGOETZE	EQ	06-Jun-2022	274.85	271.55	276.10	271.55	274.70	274.40	274.64	16498	45.31	331	10836	65.68
FMNL	EQ	06-Jun-2022	5.05	5.15	5.55	4.85	5.55	5.45	5.32	316183	16.81	639	187618	59.34
FOCUS	BE	06-Jun-2022	93.50	95.90	95.90	89.10	91.80	91.80	90.49	825	0.75	29	-	-
FOODSIN	EQ	06-Jun-2022	76.45	76.45	77.55	74.05	74.35	75.10	74.90	16336	12.24	358	8311	50.88
FORCEMOT	EQ	06-Jun-2022	1074.70	1080.00	1080.00	1050.00	1050.10	1055.30	1058.65	10077	106.68	1734	3731	37.02
FORTIS	EQ	06-Jun-2022	240.55	240.15	243.85	239.95	242.00	242.55	241.81	375684	908.43	12835	213043	56.71
FOSECOIND	EQ	06-Jun-2022	1603.25	1670.00	1734.95	1631.15	1695.00	1672.90	1689.96	15155	256.11	2874	5419	35.76
FRETAIL	EQ	06-Jun-2022	7.05	6.70	6.70	6.70	6.70	6.70	6.70	1069695	71.67	3231	1069695	100.00
FSC	EQ	06-Jun-2022	30.05	31.55	31.55	28.55	31.55	31.55	30.65	279830	85.76	1475	123743	44.22
FSL	EQ	06-Jun-2022	112.35	111.90	113.40	109.50	112.90	113.05	111.70	1631719	1822.64	10973	317755	19.47
GABRIEL	EQ	06-Jun-2022	116.70	117.50	121.90	114.60	120.20	120.85	119.33	251120	299.67	5099	102346	40.76
GAEL	EQ	06-Jun-2022	322.55	325.00	330.00	315.85	322.25	322.45	322.40	364680	1175.74	9631	121297	33.26
GAIL	EQ	06-Jun-2022	147.60	146.10	149.95	146.00	148.25	148.15	148.42	5076960	7535.08	43069	1656176	32.62
GAL	EQ	06-Jun-2022	3.95	4.10	4.10	3.80	3.80	3.80	3.99	560435	22.35	755	325921	58.16
GALAXYSURF	EQ	06-Jun-2022	2958.05	2973.60	2987.45	2882.60	2898.00	2908.80	2947.29	63377	1867.91	3692	54251	85.60
GALLANTT	EQ	06-Jun-2022	71.55	71.85	83.40	71.05	82.45	82.50	80.36	808765	649.92	8220	262363	32.44
GANDHITUBE	EQ	06-Jun-2022	355.70	355.15	359.00	346.05	346.10	350.70	352.57	1337	4.71	168	668	49.96
GANECOS	EQ	06-Jun-2022	616.40	619.95	628.75	610.00	626.00	626.50	623.03	7901	49.23	971	5987	75.78
GANESHBE	EQ	06-Jun-2022	122.95	124.00	134.85	122.00	127.75	127.70	129.13	1257158	1623.36	12706	492994	39.21
GANESHHOUC	EQ	06-Jun-2022	278.60	278.50	287.05	272.65	287.00	283.85	281.28	26695	75.09	633	17238	64.57
GANGAFORGE	EQ	06-Jun-2022	6.70	6.80	7.00	6.60	6.60	6.70	6.81	115609	7.87	397	69284	59.93
GANGESSECU	EQ	06-Jun-2022	126.10	128.25	128.30	122.00	127.70	125.90	125.67	3825	4.81	196	2220	58.04
GANGOTRI	BE	06-Jun-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.06	1700	0.02	8	-	-
GARFIBRES	EQ	06-Jun-2022	3110.85	3210.85	3278.30	3140.35	3162.00	3162.00	3200.17	31679	1013.78	6718	13540	42.74
GATEWAY	EQ	06-Jun-2022	73.25	73.25	73.55	71.25	73.55	72.90	72.44	128218	92.88	1981	74129	57.81
GATI	EQ	06-Jun-2022	136.20	136.50	143.00	134.10	140.30	140.80	139.93	623939	873.10	7974	161734	25.92
GAYAHWS	BE	06-Jun-2022	0.65	0.70	0.70	0.60	0.70	0.70	0.69	141130	0.97	86	-	-
GAYAPROJ	EQ	06-Jun-2022	17.30	16.90	17.60	16.90	17.00	17.00	16.99	107676	18.29	561	89428	83.05
GEECEE	EQ	06-Jun-2022	128.15	130.00	130.00	123.90	126.85	127.90	126.34	46866	59.21	917	27799	59.32
GEEKAYWIRE	EQ	06-Jun-2022	79.10	80.25	85.00	77.05	83.50	83.20	82.89	30428	25.22	525	21068	69.24
GENCON	EQ	06-Jun-2022	34.00	34.85	35.95	32.25	34.50	34.35	34.12	57732	19.70	675	17549	30.40
GENESYS	BE	06-Jun-2022	469.65	456.10	462.90	446.20	446.20	446.20	448.22	6709	30.07	147	-	-
GENUSPAPER	EQ	06-Jun-2022	17.25	17.60	17.60	16.65	17.00	16.85	16.98	216882	36.82	775	125160	57.71
GENUSPOWER	EQ	06-Jun-2022	87.00	86.70	87.05	84.20	84.90	84.85	85.15	589975	502.34	5687	213227	36.14
GEOJITFSL	EQ	06-Jun-2022	50.05	50.20	50.30	49.15	49.60	49.65	49.71	136958	68.08	1562	80702	58.92
GEPIL	EQ	06-Jun-2022	157.25	157.50	157.75	152.65	154.65	154.05	154.55	70441	108.87	2512	27310	38.77
GESHIP	EQ	06-Jun-2022	408.70	408.50	410.90	397.65	405.45	405.60	402.94	160496	646.71	4751	91430	56.97
GET&D	EQ	06-Jun-2022	104.85	104.95	105.95	102.70	104.55	105.30	103.95	19878	20.66	568	11713	58.92
GFLLIMITED	EQ	06-Jun-2022	68.20	69.30	69.35	66.45	66.45	67.10	67.91	26076	17.71	377	16676	63.95
GFSTEELS	BE	06-Jun-2022	4.05	3.85	4.25	3.85	3.85	3.85	3.88	9684	0.38	53	-	-
GHCL	EQ	06-Jun-2022	640.40	640.30	643.90	626.60	636.00	637.80	633.61	272832	1728.69	10709	91461	33.52
GICHSGFIN	EQ	06-Jun-2022	130.30	130.00	130.65	128.30	129.65	129.35	129.10	17277	22.31	463	9571	55.40
GICL	SM	06-Jun-2022	36.80	38.60	38.60	35.75	38.60	38.60	37.45	120000	44.94	15	60000	50.00
GICRE	EQ	06-Jun-2022	120.05	120.05	121.80	118.70	121.80	121.35	120.25	407628	490.17	5203	136109	33.39
GILLANDERS	EQ	06-Jun-2022	64.10	65.15	65.80	62.60	65.30	65.20	64.23	1174	0.75	111	303	25.81
GILLETTE	EQ	06-Jun-2022	4896.50	4901.00	4977.00	4850.00	4920.00	4935.95	4906.32	1638	80.37	730	889	54.27
GILT5YBEES	EQ	06-Jun-2022	48.62	48.65	48.75	48.20	48.33	48.56	48.54	88618	43.01	492	74773	84.38
GINNIFILA	EQ	06-Jun-2022	39.50	39.85	39.85	38.05	38.70	38.45	38.54	61865	23.84	736	42796	69.18
GIPCL	EQ	06-Jun-2022	85.30	85.40	85.90	84.10	85.00	85.10	84.93	104350	88.62	1826	28544	27.35
GISOLUTION	BE	06-Jun-2022	4.05	4.05	4.05	4.05	4.05	4.05	4.05	601	0.02	2	-	-
GKWLIMITED	EQ	06-Jun-2022	583.30	583.30	588.70	563.05	563.10	566.30	574.37	77	0.44	20	45	58.44
GLAND	EQ	06-Jun-2022	2839.95	2838.00	2868.50	2788.30	2837.05	2843.50	2831.36	91581	2592.99	21934	41713	45.55
GLAXO	EQ	06-Jun-2022	1500.30	1510.00	1520.00	1490.05	1508.25	1507.90	1508.63	26089	393.59	4234	10191	39.06
GLENMARK	EQ	06-Jun-2022	389.15	390.90	399.90	388.85	392.00	392.55	395.00	1020545	4031.12	16197	159564	15.64
GLFL	BE	06-Jun-2022	2.15	2.05	2.05	2.05	2.05	2.05	2.05	2000	0.04	1	-	-
GLOBAL	EQ	06-Jun-2022	100.95	105.95	105.95	103.00	105.95	105.95	105.74	34321	36.29	496	27861	81.18
GLOBALVECT	EQ	06-Jun-2022	45.80	46.00	46.50	44.55	45.85	45.10	45.63	9922	4.53	173	5908	59.54
GLOBE	EQ	06-Jun-2022	7.65	7.75	7.80	7.30	7.40	7.40	7.45	577965	43.08	1272	396246	68.56
GLOBUSSPR	EQ	06-Jun-2022	990.95	991.00	999.20	945.00	963.00	962.55	960.00	125325	1203.12	8693	64308	51.31
GLS	EQ	06-Jun-2022	438.00	480.00	481.00	455.00	459.95	461.95	463.91	496041	2301.16	19026	109487	22.07
GMBREW	EQ	06-Jun-2022	599.40	598.60	611.55	548.65	587.05	587.05	584.61	10016	58.55	964	3906	39.00
GMDCLTD	EQ	06-Jun-2022	149.00	147.35	150.95	144.10	149.40	149.85	147.75	2298503	3395.99	22934	438704	19.09
GMMPFAUDLR	EQ	06-Jun-2022	4146.90	4250.00	4250.00	4086.65	4155.15	4143.20	4157.05	38858	1615.35	13097	16463	42.37
GMRINFRA	EQ	06-Jun-2022	37.25	37.25	37.60	36.65	37.10	37.15	36.99	3640868	1346.67	32270	863382	23.71
GMRP&UI	EQ	06-Jun-2022	19.95	20.40	20.90	20.00	20.90	20.90	20.80	1029166	214.02	1940	601956	58.49
GNA	EQ	06-Jun-2022	522.30	522.30	523.00	510.00	516.95	514.90	514.60	12808	65.91	1068	5307	41.44
GNFC	EQ	06-Jun-2022	661.35	657.65	671.75	648.55	668.75	668.45	663.57	1458196	9676.13	27838	301602	20.68
GOACARBON	EQ	06-Jun-2022	445.90	447.80	455.20	445.70	447.35	448.00	451.13	16640	75.07	1295	5388	32.38
GOCLCORP	EQ	06-Jun-2022	267.80	265.10	274.90	258.00	272.00	271.50	265.91	17486	46.50	839	9856	56.37
GOCOLORS	EQ	06-Jun-2022	988.85	981.05	1007.10	975.50	1005.00	1003.90	997.27	25625	255.55	3084	8990	35.08
GODFRYPHLP	EQ	06-Jun-2022	1199.65	1204.95	1224.80	1189.40	1203.00	1200.25	1207.59	31792	383.92	4447	7694	24.20
GODHA	BE	06-Jun-2022	7.60	7.25	7.25	7.25	7.25	7.25	7.25	77331	5.61	429	-	-
GODREJAGRO	EQ	06-Jun-2022	524.85	528.20	528.20	515.20	517.00	517.20	518.90	47365	245.77	2615	19514	41.20
GODREJCP	EQ	06-Jun-2022	763.35	760.80	764.55	742.95	761.75	760.15	755.22	864750	6530.78	50003	421257	48.71
GODREJIND	EQ	06-Jun-2022	478.35	480.90	485.00	470.80	478.00	481.10	476.49	54185	258.19	3630	24920	45.99
GODREJPROP	EQ	06-Jun-2022	1355.05	1347.10	1370.00	1331.00	1363.00	1364.10	1349.46	334248	4510.53	15184	42257	12.64
GOENKA	BZ	06-Jun-2022	2.35	2.40	2.40	2.25	2.25	2.25	2.27	107694	2.44	252	-	-
GOKEX	EQ	06-Jun-2022	458.15	454.00	458.60	441.70	449.80	449.00	449.90	233100	1048.72	8516	61943	26.57
GOKUL	EQ	06-Jun-2022	34.30	34.20	34.80	33.40	33.95	33.95	33.87	222021	75.20	4173	54097	24.37
GOKULAGRO	EQ	06-Jun-2022	106.90	106.70	109.95	104.20	109.95	108.90	107.45	90890	97.66	1127	56422	62.08
GOLDBEES	EQ	06-Jun-2022	44.15	44.95	44.95	43.30	44.04	44.00	44.05	2337622	1029.68	26345	1855027	79.36
GOLDENTOBC	EQ	06-Jun-2022	99.50	101.45	101.45	95.30	97.00	97.45	97.26	18998	18.48	476	11841	62.33
GOLDIAM	EQ	06-Jun-2022	137.65	139.85	141.00	135.50	138.75	138.50	138.32	75552	104.50	2044	32938	43.60
GOLDSHARE	EQ	06-Jun-2022	44.10	44.40	44.40	43.65	44.00	43.95	44.00	26481	11.65	246	20870	78.81
GOLDTECH	EQ	06-Jun-2022	59.95	59.00	60.00	57.35	59.50	59.50	59.09	13893	8.21	259	7730	55.64
GOODLUCK	EQ	06-Jun-2022	279.15	277.55	292.90	275.80	291.00	290.90	286.44	33170	95.01	1332	19331	58.28
GOODYEAR	EQ	06-Jun-2022	1015.40	1029.70	1029.70	1010.10	1015.65	1013.00	1018.61	26187	266.74	2762	15194	58.02
GPIL	EQ	06-Jun-2022	285.00	285.00	289.50	278.60	283.40	283.15	284.10	164540	467.45	3899	81015	49.24
GPPL	EQ	06-Jun-2022	79.65	79.95	80.05	78.75	79.00	79.00	79.08	327038	258.63	5605	210914	64.49
GPTINFRA	EQ	06-Jun-2022	84.05	85.30	100.85	82.90	95.10	95.25	90.41	348347	314.94	2990	55606	15.96
GRANULES	EQ	06-Jun-2022	269.20	269.20	273.90	265.15	271.50	272.40	269.20	532504	1433.51	7300	110929	20.83
GRAPHITE	EQ	06-Jun-2022	452.85	453.00	456.25	442.35	444.70	444.45	446.93	219470	980.88	6663	76447	34.83
GRASIM	EQ	06-Jun-2022	1339.45	1334.00	1340.00	1310.00	1327.60	1326.70	1325.75	2354966	31221.00	98899	1181604	50.17
GRAUWEIL	EQ	06-Jun-2022	69.90	70.35	71.00	68.60	69.30	69.70	69.95	548673	383.82	8197	217369	39.62
GRAVITA	BE	06-Jun-2022	291.50	294.00	294.00	283.30	286.20	285.05	286.56	17698	50.71	439	-	-
GREAVESCOT	EQ	06-Jun-2022	165.45	165.80	166.00	157.55	157.60	158.15	160.24	2045011	3276.99	18682	646081	31.59
GREENLAM	EQ	06-Jun-2022	319.85	319.85	323.90	311.05	318.00	319.45	318.58	10189	32.46	1639	5504	54.02
GREENPANEL	EQ	06-Jun-2022	500.70	499.00	502.30	487.40	495.00	493.70	493.29	124248	612.90	9212	49845	40.12
GREENPLY	EQ	06-Jun-2022	182.50	182.00	182.00	177.15	178.20	178.40	178.72	71755	128.24	1821	30439	42.42
GREENPOWER	EQ	06-Jun-2022	8.95	8.95	8.95	8.65	8.80	8.70	8.76	2771384	242.85	8378	1724399	62.22
GRINDWELL	EQ	06-Jun-2022	1723.75	1726.40	1730.95	1713.05	1718.10	1721.55	1723.88	13411	231.19	3630	7354	54.84
GRINFRA	EQ	06-Jun-2022	1417.10	1400.00	1414.85	1389.00	1393.80	1391.30	1394.54	3621	50.50	810	1970	54.40
GROBTEA	EQ	06-Jun-2022	888.05	882.60	883.00	869.60	870.90	872.35	873.44	393	3.43	94	299	76.08
GRPLTD	EQ	06-Jun-2022	1328.25	1330.00	1349.40	1287.45	1325.00	1303.20	1304.57	721	9.41	145	329	45.63
GRSE	EQ	06-Jun-2022	255.50	255.10	256.70	245.00	245.50	245.75	247.49	225346	557.72	7831	101415	45.00
GRWRHITECH	EQ	06-Jun-2022	666.90	673.55	677.00	650.05	669.05	669.25	667.80	7395	49.38	496	4897	66.22
GSCLCEMENT	EQ	06-Jun-2022	38.20	38.20	38.70	37.40	37.90	37.90	38.02	28493	10.83	428	16255	57.05
GSFC	EQ	06-Jun-2022	166.15	165.20	166.50	162.35	164.45	164.00	164.43	1686569	2773.16	31134	401635	23.81
GSPL	EQ	06-Jun-2022	255.05	255.75	255.75	252.20	254.00	253.60	253.98	213665	542.66	3496	116396	54.48
GSS	BE	06-Jun-2022	217.00	217.00	222.70	214.00	220.00	219.85	218.02	26194	57.11	243	-	-
GSTL	ST	06-Jun-2022	38.95	40.85	40.85	40.10	40.85	40.85	40.82	92000	37.55	21	92000	100.00
GTL	EQ	06-Jun-2022	9.10	9.25	9.30	8.60	8.95	8.90	8.99	396735	35.67	1234	232501	58.60
GTLINFRA	EQ	06-Jun-2022	1.45	1.50	1.50	1.45	1.50	1.50	1.50	84853406	1272.09	18255	44770853	52.76
GTPL	EQ	06-Jun-2022	159.30	156.10	160.10	156.10	158.35	158.15	158.41	22286	35.30	917	15004	67.32
GUFICBIO	EQ	06-Jun-2022	223.05	226.75	226.75	220.15	222.85	222.75	222.70	95588	212.87	2964	32283	33.77
GUJALKALI	EQ	06-Jun-2022	809.35	803.75	817.90	791.40	807.50	809.35	807.26	308656	2491.65	14963	86130	27.90
GUJAPOLLO	EQ	06-Jun-2022	206.20	206.95	209.00	205.00	206.55	207.10	206.95	1455	3.01	108	959	65.91
GUJGASLTD	EQ	06-Jun-2022	556.85	552.00	559.80	545.55	551.00	551.60	551.27	740872	4084.22	21251	284058	38.34
GUJRAFFIA	BE	06-Jun-2022	31.45	32.85	32.85	31.05	31.50	31.50	31.97	700	0.22	20	-	-
GULFOILLUB	EQ	06-Jun-2022	419.25	415.00	428.35	415.00	424.00	424.90	422.77	38912	164.51	2005	17374	44.65
GULFPETRO	EQ	06-Jun-2022	48.80	49.00	49.45	47.75	48.50	48.35	48.42	58467	28.31	1009	29844	51.04
GULPOLY	EQ	06-Jun-2022	243.15	237.10	242.90	232.60	239.50	237.45	235.88	39047	92.10	3049	23871	61.13
HAL	EQ	06-Jun-2022	1897.70	1900.00	1914.75	1873.95	1888.00	1887.85	1888.75	719700	13593.33	30156	356485	49.53
HAPPSTMNDS	EQ	06-Jun-2022	947.75	947.00	947.00	905.00	924.80	920.60	919.45	486473	4472.85	29521	123913	25.47
HARDWYN	BE	06-Jun-2022	241.60	250.00	250.00	242.20	247.80	247.80	247.16	889	2.20	60	-	-
HARIOMPIPE	EQ	06-Jun-2022	206.35	206.10	209.05	202.35	205.50	205.95	205.64	95498	196.39	2940	39845	41.72
HARRMALAYA	EQ	06-Jun-2022	154.50	155.50	155.85	151.60	153.40	154.55	153.97	16770	25.82	807	5506	32.83
HATHWAY	EQ	06-Jun-2022	17.90	17.95	17.95	17.15	17.55	17.50	17.63	1352047	238.41	3355	537347	39.74
HATSUN	EQ	06-Jun-2022	897.55	897.55	908.50	890.00	892.00	891.65	896.16	13673	122.53	2327	5702	41.70
HAVELLS	EQ	06-Jun-2022	1156.15	1156.15	1163.70	1142.50	1153.65	1149.15	1152.46	332039	3826.61	12812	141115	42.50
HAVISHA	BE	06-Jun-2022	2.65	2.70	2.70	2.55	2.65	2.60	2.58	19078	0.49	86	-	-
HBANKETF	EQ	06-Jun-2022	354.00	358.49	358.49	350.00	354.00	354.05	353.88	717	2.54	72	617	86.05
HBLPOWER	EQ	06-Jun-2022	95.50	95.95	105.40	95.65	99.60	99.00	101.46	24991948	25357.72	99091	3096243	12.39
HBSL	EQ	06-Jun-2022	45.55	46.50	46.50	45.05	45.05	45.20	45.53	1463	0.67	103	1005	68.69
HCC	EQ	06-Jun-2022	13.10	13.20	13.45	12.95	13.05	13.05	13.14	3885687	510.65	6139	1724875	44.39
HCG	EQ	06-Jun-2022	283.50	285.90	287.60	281.10	286.00	285.75	284.28	68172	193.80	3691	44879	65.83
HCL-INSYS	EQ	06-Jun-2022	18.35	19.05	19.05	17.60	18.15	18.20	18.22	780163	142.17	2819	383289	49.13
HCLTECH	EQ	06-Jun-2022	1043.00	1038.00	1047.35	1021.15	1039.50	1037.30	1035.29	1997494	20679.83	78033	1121204	56.13
HDFC	EQ	06-Jun-2022	2277.35	2257.00	2288.00	2256.05	2265.75	2274.00	2278.63	2897544	66024.30	85174	1812601	62.56
HDFC	W3	06-Jun-2022	444.70	448.95	458.00	448.95	453.00	453.15	451.32	62400	281.63	103	59400	95.19
HDFCAMC	EQ	06-Jun-2022	1862.05	1846.20	1874.35	1818.00	1857.00	1858.00	1848.88	572717	10588.82	18783	280374	48.96
HDFCBANK	EQ	06-Jun-2022	1380.30	1376.30	1387.00	1360.65	1377.00	1378.45	1380.25	3086633	42603.33	126359	1388767	44.99
HDFCLIFE	EQ	06-Jun-2022	602.70	601.95	614.50	601.05	605.50	606.10	609.15	3348790	20399.26	79926	1772682	52.94
HDFCMFGETF	EQ	06-Jun-2022	45.43	45.43	45.45	45.12	45.15	45.18	45.31	802836	363.80	1051	721572	89.88
HDFCNIFETF	EQ	06-Jun-2022	178.35	178.10	178.95	176.60	178.64	178.40	177.99	44353	78.94	497	25832	58.24
HDFCSENETF	EQ	06-Jun-2022	602.21	600.00	604.70	592.00	602.00	602.00	600.23	2728	16.37	207	1329	48.72
HDIL	BZ	06-Jun-2022	6.65	6.35	6.35	6.35	6.35	6.35	6.35	98604	6.26	406	-	-
HEALTHY	EQ	06-Jun-2022	7.65	7.85	7.85	7.61	7.67	7.67	7.67	39088	3.00	398	37608	96.21
HECPROJECT	EQ	06-Jun-2022	28.30	29.15	29.15	26.90	27.00	27.00	27.28	3571	0.97	110	2871	80.40
HEG	EQ	06-Jun-2022	1130.75	1111.00	1127.70	1096.15	1116.00	1117.30	1113.19	89816	999.83	7042	24022	26.75
HEIDELBERG	EQ	06-Jun-2022	183.50	183.00	185.50	180.00	185.35	184.55	183.70	64638	118.74	3238	26924	41.65
HEMIPROP	EQ	06-Jun-2022	110.30	112.70	121.30	111.75	119.90	118.95	116.67	3607404	4208.61	27436	979693	27.16
HERANBA	EQ	06-Jun-2022	573.55	575.00	583.00	570.00	579.25	578.55	576.91	24084	138.94	2190	12151	50.45
HERCULES	EQ	06-Jun-2022	135.50	134.10	135.95	132.85	135.95	135.40	134.43	12640	16.99	567	5697	45.07
HERITGFOOD	EQ	06-Jun-2022	292.40	292.40	295.90	287.90	289.00	289.25	290.19	47499	137.84	6285	24200	50.95
HEROMOTOCO	EQ	06-Jun-2022	2583.75	2565.00	2594.45	2525.10	2543.00	2540.75	2547.09	965347	24588.29	36535	523921	54.27
HESTERBIO	EQ	06-Jun-2022	2277.10	2288.50	2359.10	2216.00	2310.00	2323.45	2304.24	1827	42.10	537	868	47.51
HEXATRADEX	EQ	06-Jun-2022	180.30	181.95	181.95	171.35	172.50	173.60	176.31	2803	4.94	142	1612	57.51
HFCL	EQ	06-Jun-2022	64.50	64.20	64.30	62.85	63.80	63.80	63.63	3089453	1965.74	11374	768490	24.87
HGINFRA	EQ	06-Jun-2022	570.50	575.00	575.00	560.00	565.00	563.15	565.29	29511	166.82	3525	17030	57.71
HGS	EQ	06-Jun-2022	970.00	985.00	985.00	952.40	966.10	968.05	964.94	26510	255.81	3124	13406	50.57
HIKAL	EQ	06-Jun-2022	293.60	287.35	302.95	280.35	297.40	297.60	293.24	912466	2675.71	20093	191980	21.04
HIL	EQ	06-Jun-2022	3614.40	3614.40	3638.00	3531.00	3572.00	3566.70	3560.99	13019	463.61	1990	9816	75.40
HILTON	BE	06-Jun-2022	28.85	29.35	29.35	27.45	27.70	27.85	27.93	3121	0.87	46	-	-
HIMATSEIDE	EQ	06-Jun-2022	120.20	121.80	121.80	114.85	116.20	115.35	116.55	218437	254.60	4938	126060	57.71
HINDALCO	EQ	06-Jun-2022	406.75	402.60	410.70	395.95	410.20	409.15	404.96	8810058	35677.52	80127	3619534	41.08
HINDCOMPOS	EQ	06-Jun-2022	281.80	281.55	289.00	279.45	288.90	286.25	283.56	4525	12.83	188	2545	56.24
HINDCON	EQ	06-Jun-2022	64.10	64.10	65.05	62.50	64.50	64.10	64.07	5293	3.39	145	3101	58.59
HINDCOPPER	EQ	06-Jun-2022	106.95	106.50	106.60	103.75	106.20	106.25	105.25	2856422	3006.26	12424	687600	24.07
HINDMOTORS	EQ	06-Jun-2022	18.15	19.05	19.05	18.30	19.05	19.05	18.96	7881004	1494.21	12905	4436823	56.30
HINDNATGLS	BE	06-Jun-2022	12.65	13.25	13.25	13.25	13.25	13.25	13.25	72257	9.57	87	-	-
HINDOILEXP	EQ	06-Jun-2022	187.10	186.60	197.70	186.60	194.50	194.60	193.50	2407467	4658.39	34019	592560	24.61
HINDPETRO	EQ	06-Jun-2022	232.90	232.80	232.80	225.10	227.70	227.70	227.36	4216483	9586.67	47670	1600422	37.96
HINDUNILVR	EQ	06-Jun-2022	2291.95	2272.20	2301.95	2247.60	2276.00	2280.50	2277.53	2131405	48543.42	63011	1244030	58.37
HINDZINC	EQ	06-Jun-2022	299.70	299.50	301.30	296.65	300.00	299.55	298.85	154736	462.42	4633	53315	34.46
HIRECT	EQ	06-Jun-2022	185.05	189.85	189.85	181.20	182.00	182.35	183.22	5228	9.58	341	2928	56.01
HISARMETAL	EQ	06-Jun-2022	126.10	125.10	125.10	122.20	123.10	123.40	123.42	5303	6.54	260	3176	59.89
HITECH	EQ	06-Jun-2022	490.90	480.00	491.85	480.00	483.00	485.90	486.59	26701	129.92	519	2959	11.08
HITECHCORP	EQ	06-Jun-2022	232.50	230.15	236.65	228.00	228.00	229.80	231.10	4412	10.20	371	2702	61.24
HITECHGEAR	EQ	06-Jun-2022	188.75	192.40	192.40	186.00	188.15	186.40	187.78	2575	4.84	102	1548	60.12
HLEGLAS	EQ	06-Jun-2022	3459.45	3470.80	3516.00	3382.00	3404.00	3420.75	3424.71	8039	275.31	2614	4080	50.75
HLVLTD	EQ	06-Jun-2022	9.25	9.40	9.40	9.00	9.10	9.05	9.11	145232	13.22	317	97310	67.00
HMT	BZ	06-Jun-2022	26.00	26.75	27.25	26.00	26.70	26.70	26.82	3115	0.84	30	-	-
HMVL	EQ	06-Jun-2022	57.40	57.60	57.60	56.60	57.00	57.10	57.02	13370	7.62	273	9274	69.36
HNDFDS	EQ	06-Jun-2022	1917.50	1913.00	1933.90	1867.50	1888.00	1875.65	1892.55	4963	93.93	1339	2726	54.93
HNGSNGBEES	EQ	06-Jun-2022	300.92	305.99	316.00	295.05	313.50	312.98	307.91	4453	13.71	253	4170	93.64
HOMEFIRST	EQ	06-Jun-2022	779.75	788.55	788.55	750.00	756.00	759.50	764.08	60558	462.71	6385	28646	47.30
HONAUT	EQ	06-Jun-2022	31964.95	31999.95	31999.95	31100.00	31475.00	31377.50	31299.20	5071	1587.18	1766	2877	56.73
HONDAPOWER	EQ	06-Jun-2022	1500.95	1508.50	1543.95	1440.00	1468.15	1463.85	1482.51	8948	132.66	1861	3369	37.65
HOTELRUGBY	BE	06-Jun-2022	5.00	4.80	5.00	4.80	5.00	5.00	4.99	11201	0.56	10	-	-
HOVS	EQ	06-Jun-2022	51.10	51.00	51.60	50.20	51.50	51.15	51.14	9040	4.62	179	3452	38.19
HPAL	EQ	06-Jun-2022	376.45	380.15	380.15	371.70	379.90	376.40	375.39	12539	47.07	2558	5420	43.23
HPIL	SM	06-Jun-2022	85.15	89.40	89.40	87.20	89.40	89.40	88.80	12000	10.66	4	9000	75.00
HPL	EQ	06-Jun-2022	63.40	63.40	65.40	62.30	64.90	65.10	64.12	143509	92.02	2069	67664	47.15
HSCL	EQ	06-Jun-2022	68.70	69.00	69.00	66.20	68.00	68.15	67.70	4834156	3272.67	18705	1205437	24.94
HTMEDIA	EQ	06-Jun-2022	24.70	24.50	24.85	24.05	24.20	24.10	24.40	232050	56.62	1608	183343	79.01
HUBTOWN	BE	06-Jun-2022	56.00	54.40	58.80	54.40	58.80	58.80	58.42	85755	50.10	360	-	-
HUDCO	EQ	06-Jun-2022	35.60	35.80	36.00	35.10	36.00	35.70	35.52	843988	299.82	3133	425374	50.40
HUDCO	N2	06-Jun-2022	1173.00	1199.90	1199.90	1162.01	1165.00	1165.15	1163.88	373	4.34	9	200	53.62
HUDCO	N6	06-Jun-2022	1065.00	1096.95	1096.95	1096.95	1096.95	1096.95	1096.95	1	0.01	1	1	100.00
HUDCO	N8	06-Jun-2022	1170.00	1169.00	1169.00	1169.00	1169.00	1169.00	1169.00	1	0.01	1	1	100.00
HUDCO	N9	06-Jun-2022	1215.50	1218.00	1218.00	1218.00	1218.00	1218.00	1218.00	70	0.85	1	70	100.00
HUDCO	ND	06-Jun-2022	1240.00	1240.00	1257.90	1230.00	1257.90	1257.90	1241.98	65	0.81	5	65	100.00
HUDCO	NE	06-Jun-2022	1355.00	1382.99	1382.99	1354.00	1355.00	1355.00	1356.63	1486	20.16	29	1410	94.89
HUHTAMAKI	EQ	06-Jun-2022	172.85	173.70	174.00	165.25	167.90	167.75	169.02	62817	106.18	1713	39824	63.40
IBMFNIFTY	EQ	06-Jun-2022	177.72	177.95	177.99	175.00	177.50	176.88	176.21	205	0.36	27	87	42.44
IBREALEST	EQ	06-Jun-2022	75.40	75.50	76.05	72.90	74.90	75.05	74.29	7347664	5458.77	27214	1660326	22.60
IBUCCREDIT	NB	06-Jun-2022	919.95	918.00	918.00	880.25	910.00	910.00	910.85	156	1.42	12	151	96.79
IBUCCREDIT	ND	06-Jun-2022	895.00	919.20	919.20	919.20	919.20	919.20	919.20	15	0.14	1	15	100.00
IBULHSGFIN	EQ	06-Jun-2022	122.60	122.40	122.80	112.75	116.90	116.10	115.64	24214049	28001.71	103835	3612269	14.92
IBULHSGFIN	N8	06-Jun-2022	961.00	965.00	965.00	960.00	960.00	960.00	963.13	32	0.31	3	32	100.00
IBULHSGFIN	NA	06-Jun-2022	927.45	920.00	928.96	915.50	915.50	915.50	924.44	910	8.41	10	910	100.00
IBULHSGFIN	NE	06-Jun-2022	915.00	925.00	925.00	915.00	915.00	915.00	924.85	137	1.27	5	137	100.00
IBULHSGFIN	NH	06-Jun-2022	1017.05	1017.05	1017.05	1017.05	1017.05	1017.05	1017.05	10	0.10	1	10	100.00
IBULHSGFIN	NJ	06-Jun-2022	1000.00	1003.00	1003.00	1000.30	1000.30	1000.30	1000.98	50	0.50	3	50	100.00
IBULHSGFIN	NL	06-Jun-2022	980.00	981.00	981.00	979.00	979.00	980.33	980.33	15	0.15	3	15	100.00
IBULHSGFIN	YC	06-Jun-2022	851.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
IBULHSGFIN	YI	06-Jun-2022	984.00	984.00	984.00	984.00	984.00	984.00	984.00	1	0.01	1	1	100.00
ICDSLTD	BE	06-Jun-2022	37.25	35.60	38.20	35.60	38.20	38.20	37.65	167	0.06	10	-	-
ICEMAKE	BE	06-Jun-2022	137.70	138.00	140.00	130.85	138.50	137.60	136.19	36058	49.11	362	-	-
ICICI500	EQ	06-Jun-2022	23.47	24.10	24.10	23.07	23.47	23.46	23.44	70279	16.47	590	40917	58.22
ICICI5GSEC	EQ	06-Jun-2022	50.01	51.00	51.00	50.01	50.99	50.99	50.52	1317	0.67	32	708	53.76
ICICIALPLV	EQ	06-Jun-2022	158.39	159.90	159.90	156.42	157.70	157.55	157.45	12758	20.09	590	11336	88.85
ICICIAUTO	EQ	06-Jun-2022	113.34	114.88	114.88	111.65	113.60	113.58	112.85	3035	3.42	102	1602	52.78
ICICIB22	EQ	06-Jun-2022	48.38	52.70	52.70	47.80	48.15	48.10	48.14	34473	16.60	1163	19169	55.61
ICICIBANK	EQ	06-Jun-2022	744.30	740.20	750.95	739.60	746.75	746.75	746.90	9107831	68026.73	128668	4635911	50.90
ICICIBANKN	EQ	06-Jun-2022	351.94	350.86	353.68	350.39	352.93	353.44	353.23	4138	14.62	156	4058	98.07
ICICIBANKP	EQ	06-Jun-2022	177.75	180.78	180.78	176.77	178.70	178.70	178.05	2757	4.91	89	1784	64.71
ICICICONSU	EQ	06-Jun-2022	68.25	68.00	68.20	67.35	68.17	68.13	67.96	413	0.28	28	392	94.92
ICICIFMCG	EQ	06-Jun-2022	391.50	402.00	402.00	386.35	386.35	387.16	388.22	4673	18.14	133	3879	83.01
ICICIGI	EQ	06-Jun-2022	1218.30	1220.00	1221.95	1199.00	1199.90	1200.85	1208.01	750844	9070.23	36639	536696	71.48
ICICIGOLD	EQ	06-Jun-2022	45.40	45.40	45.63	45.06	45.24	45.23	45.29	650915	294.82	5426	613713	94.28
ICICILIQ	EQ	06-Jun-2022	1000.00	997.55	1007.50	997.55	1000.00	999.99	1000.00	123899	1238.99	638	115148	92.94
ICICILOVOL	EQ	06-Jun-2022	133.45	130.36	150.80	130.36	133.63	133.43	133.48	140865	188.03	1551	136362	96.80
ICICIM150	EQ	06-Jun-2022	107.23	107.95	107.95	105.34	106.89	106.41	106.20	22672	24.08	786	8062	35.56
ICICIMCAP	EQ	06-Jun-2022	96.23	97.81	97.81	94.21	94.98	94.35	94.81	15397	14.60	334	7819	50.78
ICICINF100	EQ	06-Jun-2022	182.30	183.98	183.98	180.60	181.69	182.11	181.84	7274	13.23	676	5098	70.09
ICICINIFTY	EQ	06-Jun-2022	178.97	189.70	189.70	177.40	178.80	178.88	178.70	748789	1338.07	8186	527799	70.49
ICICINV20	EQ	06-Jun-2022	91.79	79.90	103.70	79.90	91.75	91.76	91.12	37186	33.88	1704	20108	54.07
ICICINXT50	EQ	06-Jun-2022	39.37	44.10	44.10	38.80	39.29	39.18	39.07	51717	20.21	1624	33854	65.46
ICICIPHARM	EQ	06-Jun-2022	76.77	77.24	77.24	76.22	76.81	76.84	76.67	2702	2.07	128	2305	85.31
ICICIPRULI	EQ	06-Jun-2022	549.20	548.00	566.25	544.55	565.50	565.05	556.79	1537644	8561.44	40121	537567	34.96
ICICISENSX	EQ	06-Jun-2022	612.54	613.00	613.00	605.10	611.16	610.84	609.24	1076	6.56	153	750	69.70
ICICISILVE	EQ	06-Jun-2022	64.54	64.98	64.98	64.07	64.46	64.41	64.30	138711	89.19	687	115928	83.58
ICICITECH	EQ	06-Jun-2022	308.02	326.50	326.50	301.15	307.37	306.75	303.86	42829	130.14	688	19558	45.67
ICIL	EQ	06-Jun-2022	149.55	146.20	149.70	144.50	145.20	145.85	146.31	132064	193.22	4656	47227	35.76
ICRA	EQ	06-Jun-2022	3982.25	4004.85	4013.75	3891.00	3891.25	3904.05	3942.66	1158	45.66	442	574	49.57
IDBI	EQ	06-Jun-2022	36.45	37.10	37.70	36.80	37.05	37.05	37.14	6953368	2582.69	14623	2207965	31.75
IDBIGOLD	EQ	06-Jun-2022	4714.30	4735.35	4749.90	4695.15	4720.00	4719.90	4722.61	79	3.73	32	40	50.63
IDEA	EQ	06-Jun-2022	9.20	9.20	9.35	9.00	9.20	9.25	9.20	84250726	7753.19	139197	19796657	23.50
IDFC	EQ	06-Jun-2022	49.75	49.55	49.90	48.65	49.70	49.65	49.44	3523265	1742.01	6977	780088	22.14
IDFCFIRSTB	EQ	06-Jun-2022	35.35	35.50	35.65	34.65	35.20	35.10	35.05	13959696	4892.48	26793	3639303	26.07
IDFNIFTYET	EQ	06-Jun-2022	176.05	182.49	182.49	174.60	175.67	175.67	175.54	70	0.12	22	58	82.86
IEX	EQ	06-Jun-2022	182.30	182.50	182.85	172.15	175.75	175.25	175.20	14209881	24895.02	133276	6071771	42.73
IFBAGRO	EQ	06-Jun-2022	586.70	587.00	615.00	587.00	590.20	593.60	600.97	36998	222.35	3420	8665	23.42
IFBIND	EQ	06-Jun-2022	878.40	890.00	890.00	860.00	862.50	864.35	868.15	11660	101.23	1561	3787	32.48
IFCI	EQ	06-Jun-2022	10.30	10.30	10.50	10.10	10.20	10.20	10.26	2336753	239.78	2596	639309	27.36
IFCI	NH	06-Jun-2022	1074.00	1072.00	1075.15	1072.00	1075.15	1075.15	1074.53	305	3.28	6	260	85.25
IFCI	NI	06-Jun-2022	2070.00	2062.00	2062.00	2062.00	2062.00	2062.00	2062.00	5	0.10	1	5	100.00
IFGLEXPOR	EQ	06-Jun-2022	285.50	282.75	291.55	276.75	282.15	285.50	285.52	9790	27.95	534	6091	62.22
IGARASHI	EQ	06-Jun-2022	291.10	291.00	292.60	284.50	287.20	287.00	287.45	12150	34.93	875	5702	46.93
IGL	EQ	06-Jun-2022	356.45	353.00	358.00	349.50	357.50	357.20	354.85	2650535	9405.44	23911	1352762	51.04
IGPL	EQ	06-Jun-2022	624.50	627.40	637.00	613.60	637.00	635.10	626.45	12906	80.85	1374	5423	42.02
IIFCL	N1	06-Jun-2022	1349.99	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	2	0.02	1	2	100.00
IIFCL	N4	06-Jun-2022	1328.00	1327.10	1327.10	1321.00	1321.00	1325.83	1326.43	70	0.93	6	70	100.00
IIFL	EQ	06-Jun-2022	325.10	320.25	341.20	318.00	336.40	333.20	334.44	742347	2482.73	22054	208796	28.13
IIFL	N4	06-Jun-2022	1019.98	1015.00	1015.00	1012.00	1014.55	1014.56	1012.71	1033	10.46	28	920	89.06
IIFL	N5	06-Jun-2022	1031.50	1021.11	1039.00	1021.11	1035.00	1035.00	1033.45	839	8.67	13	774	92.25
IIFL	N6	06-Jun-2022	1011.30	1011.00	1011.00	1009.00	1009.00	1009.00	1010.08	40	0.40	3	40	100.00
IIFL	N7	06-Jun-2022	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	2	100	100.00
IIFL	NA	06-Jun-2022	1286.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	5	0.06	1	5	100.00
IIFL	NE	06-Jun-2022	988.51	995.00	995.99	910.60	977.55	977.87	975.16	642	6.26	24	597	92.99
IIFL	NF	06-Jun-2022	982.13	984.00	986.99	982.00	984.75	984.75	983.90	1707	16.80	48	1702	99.71
IIFL	NH	06-Jun-2022	1015.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	100	1.02	2	100	100.00
IIFL	NI	06-Jun-2022	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	423	4.31	4	423	100.00
IIFL	NJ	06-Jun-2022	993.20	995.80	995.80	995.80	995.80	995.80	995.80	25	0.25	1	25	100.00
IIFL	NL	06-Jun-2022	949.43	947.00	952.00	947.00	952.00	952.00	950.16	56	0.53	8	56	100.00
IIFLSEC	EQ	06-Jun-2022	80.45	80.45	80.90	78.10	79.50	79.35	79.19	129737	102.74	2215	49195	37.92
IIFLWAM	EQ	06-Jun-2022	1537.20	1540.00	1550.00	1501.20	1525.00	1525.10	1525.36	27414	418.16	6218	17150	62.56
IIHFL	N4	06-Jun-2022	1010.50	1005.00	1025.00	1005.00	1024.95	1024.93	1014.44	190	1.93	7	150	78.95
IIHFL	N5	06-Jun-2022	978.26	980.00	981.00	921.00	981.00	981.00	974.27	4225	41.16	69	3667	86.79
IIHFL	N7	06-Jun-2022	965.00	966.00	966.00	960.00	960.00	960.00	963.00	100	0.96	2	100	100.00
IIHFL	N9	06-Jun-2022	934.95	935.00	935.00	935.00	935.00	935.00	935.00	1	0.01	1	1	100.00
IIHFL	NC	06-Jun-2022	923.00	926.00	926.00	916.00	919.00	919.00	917.92	80	0.73	7	80	100.00
IITL	BE	06-Jun-2022	119.00	119.00	120.20	113.55	120.20	120.20	117.73	2429	2.86	9	-	-
IL&FSENGG	BZ	06-Jun-2022	15.55	15.00	15.85	14.85	15.15	15.15	15.08	5904	0.89	35	-	-
IL&FSTRANS	BZ	06-Jun-2022	4.15	4.25	4.25	4.05	4.15	4.20	4.18	12455	0.52	67	-	-
IMAGICAA	EQ	06-Jun-2022	14.40	14.95	14.95	14.50	14.70	14.70	14.71	201910	29.71	725	172799	85.58
IMFA	EQ	06-Jun-2022	281.20	282.00	283.45	270.10	273.95	273.50	274.96	82474	226.77	3419	40407	48.99
IMPAL	EQ	06-Jun-2022	789.90	797.75	800.00	780.10	798.00	794.70	793.50	2890	22.93	232	1886	65.26
IMPEXFERRO	EQ	06-Jun-2022	12.70	13.30	13.30	13.30	13.30	13.30	13.30	12473	1.66	26	12473	100.00
INCREDIBLE	EQ	06-Jun-2022	21.15	21.05	21.85	20.25	21.25	21.25	21.27	6285	1.34	46	4104	65.30
INDBANK	EQ	06-Jun-2022	23.35	23.35	23.65	23.05	23.25	23.20	23.30	37317	8.69	386	19524	52.32
INDHOTEL	EQ	06-Jun-2022	233.10	230.00	232.35	225.35	228.70	228.75	228.37	2472118	5645.60	30094	781587	31.62
INDIACEM	EQ	06-Jun-2022	163.55	163.40	167.20	161.15	165.45	165.45	164.10	1800441	2954.56	13456	284487	15.80
INDIAGLYCO	EQ	06-Jun-2022	842.95	839.90	842.45	814.00	820.00	826.10	827.24	114926	950.71	11798	47913	41.69
INDIAMART	EQ	06-Jun-2022	4508.85	4525.00	4539.00	4365.00	4434.05	4425.50	4422.84	88566	3917.13	13007	10929	12.34
INDIANB	EQ	06-Jun-2022	164.25	164.40	165.45	160.15	163.10	163.65	162.89	872574	1421.31	9769	258917	29.67
INDIANCARD	EQ	06-Jun-2022	242.70	245.00	252.85	241.40	249.90	248.50	246.82	6142	15.16	454	3283	53.45
INDIANHUME	EQ	06-Jun-2022	159.55	161.05	161.05	155.70	156.80	157.20	157.29	19079	30.01	517	12891	67.57
INDIGO	EQ	06-Jun-2022	1812.60	1790.00	1825.60	1786.05	1818.00	1819.80	1804.82	308050	5559.76	23110	70139	22.77
INDIGOPNTS	EQ	06-Jun-2022	1571.50	1571.00	1586.15	1524.00	1533.30	1540.85	1546.67	34710	536.85	6839	8852	25.50
INDIGRID	IV	06-Jun-2022	140.30	140.30	142.00	139.80	140.55	140.44	140.65	194377	273.40	1068	149949	77.14
INDIGRID	NF	06-Jun-2022	921.00	980.00	980.00	980.00	980.00	980.00	980.00	150	1.47	1	150	100.00
INDIGRID	NJ	06-Jun-2022	1024.99	1025.00	1025.10	1023.00	1023.00	1023.00	1024.84	1251	12.82	10	1251	100.00
INDLMETER	BE	06-Jun-2022	12.05	11.90	12.30	11.60	12.20	12.20	11.92	5452	0.65	34	-	-
INDNIPPON	EQ	06-Jun-2022	397.45	405.00	405.00	386.95	398.10	400.35	395.40	10636	42.06	805	5823	54.75
INDOAMIN	EQ	06-Jun-2022	93.85	96.90	96.90	92.05	93.50	93.35	93.71	7247	6.79	326	4093	56.48
INDOBORAX	EQ	06-Jun-2022	111.85	113.90	113.95	110.10	111.90	111.20	112.23	30565	34.30	1259	17686	57.86
INDOCO	EQ	06-Jun-2022	362.30	364.00	389.80	356.05	378.45	380.00	379.23	313065	1187.23	11804	77691	24.82
INDORAMA	EQ	06-Jun-2022	71.50	71.05	71.35	68.45	70.90	70.00	69.69	104085	72.54	1256	50238	48.27
INDOSOLAR	BZ	06-Jun-2022	4.50	4.30	4.30	4.30	4.30	4.30	4.30	139593	6.00	161	-	-
INDOSTAR	EQ	06-Jun-2022	147.75	145.10	148.25	144.05	145.10	145.55	145.81	15395	22.45	581	9027	58.64
INDOTECH	EQ	06-Jun-2022	183.60	182.00	187.80	178.30	182.00	180.85	181.16	11983	21.71	573	5535	46.19
INDOTHAI	EQ	06-Jun-2022	302.25	307.40	307.40	290.35	290.80	291.90	301.46	6140	18.51	310	4690	76.38
INDOWIND	BE	06-Jun-2022	14.90	15.35	15.35	14.20	14.75	14.60	14.63	51541	7.54	642	-	-
INDRAMEDCO	EQ	06-Jun-2022	59.80	59.40	60.35	58.65	58.90	58.85	59.06	42711	25.23	716	26595	62.27
INDSWFTLAB	EQ	06-Jun-2022	61.40	62.55	62.55	59.40	59.50	59.70	60.23	34225	20.61	748	20370	59.52
INDSWFTLTD	EQ	06-Jun-2022	9.55	9.80	9.90	9.10	9.80	9.60	9.37	55299	5.18	183	27331	49.42
INDTERRAIN	EQ	06-Jun-2022	47.50	47.00	47.90	46.60	46.75	46.70	47.12	38166	17.98	561	23110	60.55
INDUSINDBK	EQ	06-Jun-2022	924.30	920.00	933.95	918.50	930.00	928.75	927.38	1417254	13143.36	49645	445539	31.44
INDUSTOWER	EQ	06-Jun-2022	201.55	201.70	202.45	195.10	200.80	201.25	200.09	2096834	4195.53	19434	1205136	57.47
INEOSSTYRO	EQ	06-Jun-2022	950.30	852.90	858.75	835.10	849.95	847.70	847.61	272204	2307.24	13060	109197	40.12
INFIBEAM	EQ	06-Jun-2022	14.85	14.80	15.20	14.40	15.05	14.90	14.72	1115121	164.12	3508	584492	52.42
INFOBEAN	EQ	06-Jun-2022	711.85	711.85	730.00	700.00	713.80	714.45	713.18	17274	123.20	1510	8378	48.50
INFOMEDIA	BE	06-Jun-2022	4.50	4.50	4.50	4.50	4.50	4.50	4.50	3600	0.16	3	-	-
INFRABEES	EQ	06-Jun-2022	505.37	495.11	507.00	495.11	500.17	502.42	502.97	2491	12.53	124	2003	80.41
INFY	EQ	06-Jun-2022	1521.70	1516.00	1536.60	1493.00	1531.00	1530.05	1518.42	6624883	100593.23	210472	4058647	61.26
INGERRAND	EQ	06-Jun-2022	1534.05	1522.00	1529.90	1498.00	1498.00	1511.05	1514.84	9109	137.99	2259	3797	41.68
INNOVANA	SM	06-Jun-2022	387.15	367.80	367.80	367.80	367.80	367.80	367.80	1000	3.68	1	1000	100.00
INNOVATIVE	ST	06-Jun-2022	3.45	3.60	3.60	3.30	3.35	3.35	3.41	54000	1.84	16	51000	94.44
INOXLEISUR	EQ	06-Jun-2022	499.60	494.85	495.95	474.25	475.00	476.55	480.39	882220	4238.09	20189	526482	59.68
INOXWIND	EQ	06-Jun-2022	92.45	92.10	93.20	89.70	90.70	91.10	90.75	300948	273.12	4307	119933	39.85
INSECTICID	EQ	06-Jun-2022	777.55	780.00	794.20	756.55	785.00	786.00	781.76	19259	150.56	2650	5704	29.62
INSPIRISYS	EQ	06-Jun-2022	70.60	72.50	73.90	68.00	69.20	69.00	71.43	32953	23.54	407	24689	74.92
INTELLECT	EQ	06-Jun-2022	680.00	680.00	683.80	656.30	669.00	668.75	669.39	497504	3330.26	16416	123403	24.80
INTENTECH	EQ	06-Jun-2022	74.75	74.10	75.95	74.00	74.55	74.75	74.71	25737	19.23	382	17354	67.43
INTLCONV	EQ	06-Jun-2022	61.75	62.45	62.90	60.30	61.50	61.35	61.12	79655	48.69	4070	54608	68.56
INVENTURE	EQ	06-Jun-2022	2.95	2.95	2.95	2.90	2.95	2.95	2.93	793756	23.22	1381	629065	79.25
IOB	EQ	06-Jun-2022	17.55	17.55	17.70	17.35	17.50	17.40	17.52	1198234	209.88	2833	427713	35.70
IOC	EQ	06-Jun-2022	118.30	118.30	118.60	116.45	117.65	117.55	117.30	8108561	9511.09	59380	3458432	42.65
IOLCP	EQ	06-Jun-2022	350.95	350.00	350.95	336.10	337.80	337.75	339.61	187159	635.61	11362	101526	54.25
IONEXCHANG	EQ	06-Jun-2022	1968.60	1984.00	2010.00	1901.60	1928.00	1936.20	1962.40	47415	930.47	6132	14971	31.57
IPCALAB	EQ	06-Jun-2022	861.15	850.00	874.20	850.00	863.50	863.75	863.51	231516	1999.16	13322	85172	36.79
IPL	EQ	06-Jun-2022	238.70	239.00	239.00	234.00	235.00	234.30	234.98	52029	122.26	1747	25002	48.05
IRB	EQ	06-Jun-2022	227.85	226.00	229.10	223.25	227.00	227.50	226.14	451435	1020.85	5233	137972	30.56
IRBINVIT	IV	06-Jun-2022	54.33	54.40	54.43	53.97	54.39	54.39	54.22	108058	58.59	405	84472	78.17
IRCON	EQ	06-Jun-2022	39.55	39.80	39.80	38.70	39.00	39.05	39.08	492824	192.58	3607	310457	63.00
IRCTC	EQ	06-Jun-2022	665.40	665.00	665.00	648.15	659.90	657.90	656.02	1819887	11938.77	47994	342886	18.84
IREDA	N7	06-Jun-2022	1189.99	1156.00	1179.99	1155.11	1172.00	1172.68	1164.42	922	10.74	21	697	75.60
IRFC	EQ	06-Jun-2022	21.40	21.40	21.40	21.20	21.25	21.25	21.28	3058575	651.00	9257	1998381	65.34
IRFC	N5	06-Jun-2022	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	510	5.40	4	510	100.00
IRFC	N7	06-Jun-2022	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	40	0.44	2	40	100.00
IRFC	N8	06-Jun-2022	1222.00	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	1	0.01	1	1	100.00
IRFC	N9	06-Jun-2022	1121.00	1060.26	1066.00	1060.26	1065.00	1065.00	1065.19	150	1.60	3	150	100.00
IRFC	NA	06-Jun-2022	1227.00	1229.99	1229.99	1216.00	1216.00	1216.00	1219.23	13	0.16	2	13	100.00
IRFC	NE	06-Jun-2022	1299.00	1264.99	1264.99	1264.99	1264.99	1264.99	1264.99	3	0.04	2	3	100.00
IRFC	NI	06-Jun-2022	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	133	1.48	2	133	100.00
IRFC	NJ	06-Jun-2022	1175.56	1177.00	1177.00	1174.99	1175.00	1175.10	1175.76	1610	18.93	18	1610	100.00
IRFC	NK	06-Jun-2022	1245.00	1240.00	1249.90	1232.00	1249.90	1249.90	1242.00	620	7.70	31	350	56.45
IRFC	NM	06-Jun-2022	1168.50	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	200	2.33	2	200	100.00
IRIS	EQ	06-Jun-2022	83.20	83.40	84.40	82.10	83.10	83.30	83.07	5008	4.16	186	2472	49.36
IRISDOREME	EQ	06-Jun-2022	221.00	225.35	225.35	219.35	221.00	221.55	222.62	33417	74.39	601	5853	17.52
ISEC	EQ	06-Jun-2022	460.50	460.50	461.70	449.75	454.50	456.25	455.42	261076	1188.98	13985	110366	42.27
ISFT	EQ	06-Jun-2022	197.40	193.25	199.20	186.95	190.95	189.50	190.52	20775	39.58	540	13524	65.10
ISGEC	EQ	06-Jun-2022	483.45	494.00	494.00	475.00	480.00	476.90	478.71	19268	92.24	1924	10380	53.87
ISMTLTD	BE	06-Jun-2022	56.90	57.20	57.20	55.05	55.80	55.50	55.81	10809	6.03	128	-	-
ITBEES	EQ	06-Jun-2022	30.79	28.21	31.29	28.21	30.80	30.76	30.51	1024809	312.63	4485	602218	58.76
ITC	EQ	06-Jun-2022	272.70	272.40	275.80	269.70	274.45	274.80	273.53	10925182	29884.02	87814	5476224	50.12
ITDC	EQ	06-Jun-2022	342.30	339.00	339.05	328.05	330.55	332.00	332.99	20764	69.14	1141	11046	53.20
ITDCEM	EQ	06-Jun-2022	61.10	60.55	62.00	59.30	61.40	61.65	60.90	215593	131.29	2748	128924	59.80
ITI	EQ	06-Jun-2022	93.45	93.00	94.00	91.80	92.45	92.55	93.01	203868	189.61	4010	37603	18.44
IVC	EQ	06-Jun-2022	6.95	7.00	7.15	6.70	6.70	6.80	6.89	197179	13.58	423	107406	54.47
IVP	EQ	06-Jun-2022	161.15	161.15	162.95	156.10	160.25	160.15	159.00	12201	19.40	283	8619	70.64
IVZINGOLD	EQ	06-Jun-2022	4654.40	4689.00	4689.00	4595.20	4604.95	4603.50	4604.26	159	7.32	32	143	89.94
IVZINNIFTY	EQ	06-Jun-2022	1840.40	1819.30	1819.30	1804.45	1814.25	1814.25	1806.86	64	1.16	10	50	78.13
IWEL	EQ	06-Jun-2022	531.40	540.00	540.00	509.05	520.00	529.30	527.95	355	1.87	83	229	64.51
IZMO	EQ	06-Jun-2022	80.45	81.85	84.00	81.05	82.85	83.30	82.65	74096	61.24	1009	36829	49.70
J&KBANK	EQ	06-Jun-2022	29.70	29.55	29.65	28.95	29.30	29.25	29.27	618071	180.93	1799	227698	36.84
JAGRAN	EQ	06-Jun-2022	57.50	57.50	57.70	56.55	57.65	57.15	57.02	75260	42.91	1145	51038	67.82
JAGSNPHARM	EQ	06-Jun-2022	302.20	306.00	306.00	297.65	300.65	301.45	300.20	50534	151.70	617	35781	70.81
JAIBALAJI	EQ	06-Jun-2022	48.40	48.40	48.75	47.10	48.00	47.60	48.18	27597	13.30	214	22852	82.81
JAICORPLTD	EQ	06-Jun-2022	124.40	124.70	126.75	120.95	125.20	125.60	123.99	2683431	3327.27	19491	270165	10.07
JAINSTUDIO	BZ	06-Jun-2022	2.25	2.25	2.30	2.25	2.30	2.30	2.25	1001	0.02	2	-	-
JAIPURKURT	EQ	06-Jun-2022	61.65	62.50	62.50	58.50	59.00	59.00	60.22	9843	5.93	115	8480	86.15
JAMNAAUTO	EQ	06-Jun-2022	112.45	112.50	113.85	110.05	112.30	112.30	112.22	557308	625.41	8716	126124	22.63
JASH	EQ	06-Jun-2022	651.45	658.00	660.05	630.00	655.00	651.05	651.20	8760	57.05	348	6742	76.96
JAYAGROGN	EQ	06-Jun-2022	240.95	243.20	248.80	234.00	245.95	242.90	239.71	23161	55.52	2280	8060	34.80
JAYBARMARU	EQ	06-Jun-2022	142.95	141.00	142.60	140.05	141.25	141.20	141.21	12846	18.14	243	9976	77.66
JAYNECOIND	EQ	06-Jun-2022	23.65	23.15	23.60	22.50	22.50	22.50	22.77	903195	205.69	1055	571064	63.23
JAYSREETEA	EQ	06-Jun-2022	95.60	95.55	95.95	92.05	94.35	94.40	94.16	49211	46.34	1566	27962	56.82
JBCHEPHARM	EQ	06-Jun-2022	1579.90	1550.25	1602.65	1550.25	1574.90	1591.30	1571.64	24399	383.47	3812	11156	45.72
JBFIND	EQ	06-Jun-2022	12.95	12.95	13.25	12.65	13.20	13.15	13.04	78620	10.25	265	63690	81.01
JBMA	EQ	06-Jun-2022	462.25	463.00	473.85	445.55	459.00	458.90	460.68	137000	631.13	4909	57917	42.28
JCHAC	EQ	06-Jun-2022	1761.70	1767.00	1777.75	1708.65	1726.00	1720.70	1735.22	5355	92.92	1080	2836	52.96
JETAIRWAYS	BZ	06-Jun-2022	112.15	109.75	115.00	107.00	113.00	112.50	111.04	256410	284.72	2881	-	-
JETFREIGHT	EQ	06-Jun-2022	26.95	28.00	28.00	25.85	26.65	26.30	26.88	17566	4.72	170	12628	71.89
JHS	EQ	06-Jun-2022	24.50	24.70	25.30	23.60	24.70	24.95	24.35	27123	6.60	283	13663	50.37
JIKIND	BE	06-Jun-2022	0.70	0.70	0.75	0.65	0.65	0.65	0.71	18800	0.13	10	-	-
JINDALPHOT	EQ	06-Jun-2022	215.45	217.90	218.60	211.00	215.55	216.10	215.23	8941	19.24	464	3903	43.65
JINDALPOLY	EQ	06-Jun-2022	1132.05	1125.00	1130.80	1099.00	1117.95	1117.05	1117.88	67153	750.69	4198	37278	55.51
JINDALSAW	EQ	06-Jun-2022	88.30	88.00	89.15	86.60	88.35	88.55	87.84	429812	377.55	4318	125865	29.28
JINDALSTEL	EQ	06-Jun-2022	363.50	361.00	370.95	355.20	370.30	370.10	365.42	7039354	25723.42	73770	1453292	20.65
JINDCOT	BZ	06-Jun-2022	3.60	3.60	3.60	3.45	3.45	3.45	3.54	3589	0.13	21	-	-
JINDRILL	EQ	06-Jun-2022	200.75	203.00	203.00	196.70	200.00	200.25	199.11	26030	51.83	554	16950	65.12
JINDWORLD	BE	06-Jun-2022	272.55	268.00	278.70	260.10	262.00	263.85	263.72	5313	14.01	258	-	-
JISLDVREQS	EQ	06-Jun-2022	20.00	20.90	20.90	19.00	19.30	19.25	19.47	29459	5.73	181	23972	81.37
JISLJALEQS	EQ	06-Jun-2022	37.80	37.75	37.95	36.20	36.90	36.65	37.04	1462825	541.79	3918	929153	63.52
JITFINFRA	BE	06-Jun-2022	130.40	127.80	131.00	126.10	128.20	129.80	128.83	2482	3.20	56	-	-
JKCEMENT	EQ	06-Jun-2022	2144.95	2145.70	2148.00	2072.05	2087.55	2086.50	2096.56	378373	7932.83	20202	179573	47.46
JKIL	EQ	06-Jun-2022	255.35	254.80	258.45	246.25	254.50	254.80	253.18	390832	989.52	11826	128218	32.81
JKLAKSHMI	EQ	06-Jun-2022	425.35	431.45	431.45	410.40	414.00	414.35	415.08	262099	1087.92	19755	110616	42.20
JKPAPER	EQ	06-Jun-2022	337.45	338.95	343.90	332.40	337.45	337.35	337.01	574736	1936.90	11452	97838	17.02
JKTYRE	EQ	06-Jun-2022	112.20	112.50	113.30	109.45	109.55	109.60	110.26	829887	915.04	10366	444658	53.58
JMA	EQ	06-Jun-2022	69.05	70.00	70.20	67.55	68.75	68.85	68.67	13393	9.20	219	9280	69.29
JMCPROJECT	EQ	06-Jun-2022	78.90	78.70	79.90	77.25	79.10	79.05	78.88	14785	11.66	563	7816	52.86
JMFINANCIL	EQ	06-Jun-2022	63.70	64.00	64.65	62.75	64.45	64.20	63.77	217126	138.46	3278	70127	32.30
JMTAUTOLTD	BZ	06-Jun-2022	1.65	1.70	1.70	1.60	1.60	1.60	1.61	138376	2.22	329	-	-
JOCIL	EQ	06-Jun-2022	186.20	186.85	190.35	182.50	189.00	188.55	187.26	3837	7.19	220	1797	46.83
JPASSOCIAT	EQ	06-Jun-2022	8.55	8.60	8.85	8.60	8.70	8.75	8.73	6547372	571.43	8258	3289974	50.25
JPINFRATEC	BE	06-Jun-2022	2.55	2.50	2.60	2.50	2.55	2.50	2.54	688491	17.50	845	-	-
JPOLYINVST	EQ	06-Jun-2022	286.65	300.95	300.95	273.00	300.95	300.95	294.46	30792	90.67	968	16543	53.72
JPPOWER	EQ	06-Jun-2022	7.05	6.95	7.40	6.80	7.15	7.15	7.20	66832454	4813.59	24718	24179282	36.18
JSL	EQ	06-Jun-2022	116.10	115.30	116.05	112.55	114.15	114.65	114.34	772663	883.44	11863	240368	31.11
JSLHISAR	EQ	06-Jun-2022	228.20	225.00	231.10	220.65	226.55	229.40	225.85	147474	333.07	5141	46970	31.85
JSLL	SM	06-Jun-2022	146.50	145.00	149.00	144.50	149.00	149.00	146.06	8000	11.69	8	6000	75.00
JSWENERGY	EQ	06-Jun-2022	260.55	265.00	265.00	254.00	256.00	255.70	257.61	580231	1494.72	10236	276835	47.71
JSWHL	EQ	06-Jun-2022	3450.20	3352.00	3530.00	3352.00	3461.00	3471.60	3494.65	713	24.92	180	425	59.61
JSWISPL	EQ	06-Jun-2022	25.25	25.00	26.10	24.95	25.80	25.75	25.57	3458301	884.23	6450	1397983	40.42
JSWSTEEL	EQ	06-Jun-2022	562.45	553.00	583.25	553.00	577.60	579.00	573.28	10383944	59528.60	104913	3109789	29.95
JTEKTINDIA	EQ	06-Jun-2022	74.95	74.95	75.60	73.05	73.70	73.70	73.85	33126	24.46	658	18509	55.87
JTLINFRA	EQ	06-Jun-2022	226.80	225.95	225.95	218.40	225.65	224.75	223.49	67075	149.90	1162	47214	70.39
JUBLFOOD	EQ	06-Jun-2022	543.40	542.50	544.00	529.05	530.80	531.05	536.50	1641770	8808.16	31407	330120	20.11
JUBLINDS	EQ	06-Jun-2022	412.05	410.15	412.70	400.00	406.10	410.00	406.18	5133	20.85	479	2300	44.81
JUBLINGREA	EQ	06-Jun-2022	498.25	499.00	499.75	485.10	491.00	490.90	490.55	200506	983.59	10072	86807	43.29
JUBLPHARMA	EQ	06-Jun-2022	392.65	394.70	405.00	390.25	395.80	398.95	398.80	135101	538.78	10287	53551	39.64
JUNIORBEES	EQ	06-Jun-2022	403.96	400.81	428.00	390.00	402.95	402.63	401.07	144190	578.30	11277	101939	70.70
JUSTDIAL	EQ	06-Jun-2022	650.90	649.05	649.70	631.00	636.00	634.30	637.82	315648	2013.26	13506	105634	33.47
JYOTHYLAB	EQ	06-Jun-2022	157.85	158.70	158.70	152.95	154.95	154.20	155.92	241754	376.94	4852	101679	42.06
JYOTISTRUC	BZ	06-Jun-2022	18.10	18.60	18.60	17.20	18.30	17.80	17.55	64859	11.38	114	-	-
KABRAEXTRU	EQ	06-Jun-2022	337.40	333.55	338.00	325.00	333.80	329.70	332.65	30894	102.77	1511	10374	33.58
KAJARIACER	EQ	06-Jun-2022	1012.05	1022.70	1029.00	981.20	1001.00	998.75	1000.57	174735	1748.35	10871	91178	52.18
KAKATCEM	EQ	06-Jun-2022	215.35	213.15	215.85	213.15	214.75	214.70	214.72	1977	4.24	135	1128	57.06
KALPATPOWR	EQ	06-Jun-2022	361.10	364.00	366.00	358.55	362.00	364.50	363.96	137869	501.79	2602	116848	84.75
KALYANIFRG	BE	06-Jun-2022	178.05	174.50	181.00	174.50	180.00	179.35	178.99	1012	1.81	29	-	-
KALYANKJIL	EQ	06-Jun-2022	60.50	60.35	61.20	60.05	60.75	60.70	60.69	269171	163.36	4053	121826	45.26
KAMATHOTEL	EQ	06-Jun-2022	62.05	62.10	62.75	60.10	60.60	60.80	61.52	67644	41.62	1288	39892	58.97
KAMDHENU	EQ	06-Jun-2022	182.90	196.70	216.55	193.60	203.70	205.70	204.83	609688	1248.84	18111	244585	40.12
KANANIIND	BE	06-Jun-2022	25.25	26.35	26.50	26.15	26.50	26.50	26.49	2366810	626.85	7893	-	-
KANORICHEM	EQ	06-Jun-2022	127.85	126.45	126.50	121.50	122.95	122.80	123.94	10390	12.88	182	6933	66.73
KANPRPLA	EQ	06-Jun-2022	124.05	124.05	128.40	124.05	128.25	127.50	126.95	3409	4.33	169	2396	70.28
KANSAINER	EQ	06-Jun-2022	412.85	412.80	418.00	406.60	414.00	413.30	412.05	62887	259.12	3608	22197	35.30
KAPSTON	BE	06-Jun-2022	149.15	153.95	154.00	145.10	152.00	152.00	152.17	1748	2.66	36	-	-
KARMAENG	BE	06-Jun-2022	27.05	27.45	27.45	25.75	26.65	25.95	26.25	2194	0.58	45	-	-
KARURVYSYA	EQ	06-Jun-2022	48.30	48.05	48.15	47.05	47.20	47.15	47.50	1708856	811.65	5839	813541	47.61
KAUSHALYA	EQ	06-Jun-2022	3.85	3.85	4.00	3.70	3.95	3.85	3.88	35634	1.38	109	23405	65.68
KAVVERITEL	EQ	06-Jun-2022	8.90	9.10	9.20	8.50	8.50	8.50	8.74	42054	3.68	134	27360	65.06
KAYA	EQ	06-Jun-2022	313.40	313.85	313.85	302.05	305.10	307.60	306.35	6316	19.35	431	3158	50.00
KBCGLOBAL	EQ	06-Jun-2022	4.75	4.65	4.95	4.55	4.95	4.95	4.75	8331325	395.97	3791	3188984	38.28
KCP	EQ	06-Jun-2022	111.15	111.10	111.70	106.25	109.45	109.05	108.52	87809	95.29	2782	40719	46.37
KCPSUGIND	EQ	06-Jun-2022	23.70	23.80	24.25	23.30	23.85	23.80	23.88	509803	121.75	2096	155153	30.43
KDDL	EQ	06-Jun-2022	680.40	680.00	704.65	652.50	661.80	657.10	670.77	12554	84.21	1320	6020	47.95
KEC	EQ	06-Jun-2022	388.45	389.30	398.00	380.30	394.20	394.45	388.51	56164	218.21	3310	20547	36.58
KECL	EQ	06-Jun-2022	24.50	24.90	24.90	23.55	23.90	24.00	23.94	31807	7.61	284	20345	63.96
KEEPLEARN	BE	06-Jun-2022	1.30	1.35	1.35	1.25	1.25	1.25	1.25	6376	0.08	7	-	-
KEERTI	EQ	06-Jun-2022	16.70	17.00	18.35	17.00	18.35	18.35	18.12	20444	3.70	161	11665	57.06
KEI	EQ	06-Jun-2022	1298.70	1296.00	1312.95	1288.05	1299.00	1299.50	1297.44	126917	1646.68	12793	60078	47.34
KELLTONTEC	EQ	06-Jun-2022	73.10	72.80	74.05	71.00	72.85	72.65	72.33	176578	127.73	2401	86457	48.96
KENNAMET	EQ	06-Jun-2022	1977.45	1977.45	2000.00	1922.00	1923.45	1930.90	1943.68	3611	70.19	921	1868	51.73
KERNEX	BE	06-Jun-2022	190.50	197.00	199.00	186.10	191.10	191.85	191.64	5795	11.11	87	-	-
KESORAMIND	EQ	06-Jun-2022	53.35	53.35	53.40	51.40	52.50	52.75	52.39	183210	95.98	1830	73592	40.17
KEYFINSERV	EQ	06-Jun-2022	98.50	100.50	100.50	93.85	94.40	96.70	96.53	2533	2.45	99	1232	48.64
KHADIM	EQ	06-Jun-2022	204.25	204.50	206.35	197.45	203.70	203.25	202.74	18868	38.25	986	9997	52.98
KHAICHEM	EQ	06-Jun-2022	111.00	111.80	116.55	108.05	116.55	116.40	114.68	341610	391.76	3197	194063	56.81
KHAITANLTD	BE	06-Jun-2022	41.45	42.00	42.95	40.35	40.45	40.45	42.03	1223	0.51	19	-	-
KHANDSE	BE	06-Jun-2022	34.45	33.05	36.15	33.05	36.15	36.00	35.59	14242	5.07	143	-	-
KHFM	SM	06-Jun-2022	41.70	41.45	41.45	41.45	41.45	41.45	41.45	3100	1.28	1	3100	100.00
KICL	EQ	06-Jun-2022	1580.90	1579.95	1581.00	1535.90	1541.10	1542.75	1548.14	417	6.46	71	287	68.82
KILITCH	EQ	06-Jun-2022	173.80	175.90	175.90	167.00	167.00	169.85	170.16	2495	4.25	113	1830	73.35
KIMS	EQ	06-Jun-2022	1252.05	1250.00	1259.75	1232.85	1248.80	1251.65	1248.24	15511	193.61	2284	5326	34.34
KINGFA	EQ	06-Jun-2022	934.65	935.10	955.00	920.05	941.00	944.05	935.69	1385	12.96	309	549	39.64
KIOCL	EQ	06-Jun-2022	197.35	198.00	198.85	193.50	195.90	195.50	196.02	26662	52.26	1298	10597	39.75
KIRIINDUS	EQ	06-Jun-2022	484.60	479.00	505.95	475.10	497.00	495.30	493.07	324463	1599.84	15232	67349	20.76
KIRLFER	EQ	06-Jun-2022	222.95	223.80	228.65	222.95	226.50	226.60	225.56	81036	182.78	2527	49509	61.10
KIRLOSBROS	EQ	06-Jun-2022	265.45	273.30	273.30	260.00	262.05	262.80	264.47	7601	20.10	522	4010	52.76
KIRLOSENG	EQ	06-Jun-2022	156.65	156.95	158.50	151.50	158.50	157.35	156.37	50936	79.65	1376	29046	57.02
KIRLOSIND	EQ	06-Jun-2022	1378.85	1408.00	1408.00	1368.95	1384.00	1382.45	1383.47	267	3.69	105	128	47.94
KITEX	EQ	06-Jun-2022	255.90	254.60	256.50	247.50	253.00	253.60	251.91	289045	728.14	6019	59161	20.47
KKCL	EQ	06-Jun-2022	271.55	275.00	279.00	266.85	272.00	272.65	273.51	109801	300.32	3974	54398	49.54
KMSUGAR	EQ	06-Jun-2022	31.45	31.70	32.75	30.50	32.70	32.35	31.80	561528	178.58	2910	171539	30.55
KNAGRI	SM	06-Jun-2022	165.00	160.00	160.90	157.50	160.85	160.25	159.33	25600	40.79	16	17600	68.75
KNRCON	EQ	06-Jun-2022	250.00	250.00	258.00	245.05	256.95	256.25	249.92	421288	1052.88	10598	182596	43.34
KOHINOOR	BE	06-Jun-2022	48.90	51.30	51.30	51.30	51.30	51.30	51.30	9076	4.66	74	-	-
KOKUYOCMLN	EQ	06-Jun-2022	60.55	61.20	61.20	59.75	59.80	59.95	60.07	26300	15.80	442	17762	67.54
KOLTEPATIL	EQ	06-Jun-2022	259.40	260.50	260.50	252.80	254.75	256.50	257.02	87899	225.92	4094	14365	16.34
KOPRAN	EQ	06-Jun-2022	227.95	225.00	229.55	220.60	222.00	221.30	222.77	30938	68.92	866	18334	59.26
KOTAKALPHA	EQ	06-Jun-2022	29.13	29.75	29.75	28.39	28.50	28.55	28.54	303881	86.73	900	213161	70.15
KOTAKBANK	EQ	06-Jun-2022	1858.65	1845.00	1877.00	1843.15	1872.05	1869.30	1861.28	2588097	48171.84	58946	1733761	66.99
KOTAKBKETF	EQ	06-Jun-2022	356.96	356.96	359.70	355.10	357.27	358.19	356.99	47738	170.42	506	32559	68.20
KOTAKGOLD	EQ	06-Jun-2022	45.00	44.81	45.02	44.01	44.55	44.53	44.63	599965	267.75	1007	549856	91.65
KOTAKIT	EQ	06-Jun-2022	30.22	30.22	30.74	29.73	30.10	30.40	30.11	32415	9.76	377	19052	58.78
KOTAKLOVOL	EQ	06-Jun-2022	12.65	13.02	13.02	12.13	12.55	12.43	12.90	2234	0.29	78	2161	96.73
KOTAKMID50	EQ	06-Jun-2022	78.75	77.50	80.19	75.25	77.25	78.03	78.16	3798	2.97	119	1556	40.97
KOTAKNIFTY	EQ	06-Jun-2022	175.46	177.90	179.01	174.01	175.76	175.63	174.96	17465	30.56	558	8026	45.95
KOTAKNV20	EQ	06-Jun-2022	96.06	96.90	96.90	92.50	92.99	93.12	93.29	34008	31.72	582	17220	50.64
KOTAKPSUBK	EQ	06-Jun-2022	252.73	253.00	253.80	248.30	253.55	251.95	251.16	8512	21.38	143	1386	16.28
KOTARISUG	EQ	06-Jun-2022	36.90	36.60	37.85	36.45	37.25	37.30	37.20	245070	91.18	4014	54065	22.06
KOTHARIPET	EQ	06-Jun-2022	92.55	94.00	94.00	90.00	90.60	90.40	90.94	57083	51.91	1160	40087	70.23
KOTHARIPRO	BE	06-Jun-2022	97.85	99.90	99.95	96.50	97.70	97.70	97.19	1375	1.34	42	-	-
KOTYARK	SM	06-Jun-2022	299.00	293.50	305.00	293.50	305.00	298.05	298.06	2800	8.35	6	2800	100.00
KOVAI	EQ	06-Jun-2022	1420.05	1429.00	1440.05	1410.80	1412.00	1415.70	1420.70	968	13.75	309	604	62.40
KPIGREEN	EQ	06-Jun-2022	465.75	458.50	469.30	455.00	463.00	463.40	462.98	53442	247.42	3557	27787	51.99
KPITTECH	EQ	06-Jun-2022	552.30	550.80	550.90	525.55	539.00	538.40	537.05	864218	4641.24	27579	250278	28.96
KPRMILL	EQ	06-Jun-2022	580.90	583.45	592.95	575.60	580.05	580.45	583.96	238537	1392.96	9934	132654	55.61
KRBL	EQ	06-Jun-2022	225.10	225.50	226.00	218.05	219.90	219.25	219.68	257639	565.98	3941	99893	38.77
KREBSBIO	EQ	06-Jun-2022	115.00	116.80	116.80	112.00	112.15	113.30	113.76	11873	13.51	271	8059	67.88
KRIDHANINF	EQ	06-Jun-2022	4.90	4.70	5.00	4.70	4.85	4.75	4.80	64737	3.11	153	37744	58.30
KRISHANA	EQ	06-Jun-2022	316.05	314.55	317.85	313.00	314.20	314.50	315.61	19536	61.66	505	15771	80.73
KRISHIVAL	SM	06-Jun-2022	291.80	306.35	306.35	295.00	306.35	306.35	305.48	42000	128.30	14	36000	85.71
KRISHNADEF	SM	06-Jun-2022	77.10	79.65	79.65	74.00	74.60	74.60	76.91	21000	16.15	7	15000	71.43
KRITI	EQ	06-Jun-2022	80.90	82.05	82.05	78.00	82.00	81.85	79.62	31726	25.26	1579	12918	40.72
KRITIKA	EQ	06-Jun-2022	69.60	72.50	73.05	66.60	73.05	73.05	72.42	116085	84.07	770	77885	67.09
KRSNAA	EQ	06-Jun-2022	575.85	584.50	589.50	552.90	556.60	557.45	565.11	23817	134.59	2002	9346	39.24
KSB	EQ	06-Jun-2022	1415.95	1416.00	1421.20	1395.10	1415.00	1411.15	1409.04	7837	110.43	1337	3131	39.95
KSCL	EQ	06-Jun-2022	569.50	569.50	582.40	565.30	569.10	573.40	571.86	36683	209.77	1947	14673	40.00
KSHITIJPOL	SM	06-Jun-2022	28.40	27.00	28.00	27.00	27.00	27.00	27.33	186640	51.01	29	153978	82.50
KSL	EQ	06-Jun-2022	311.35	307.00	313.15	303.00	310.55	311.20	309.13	23949	74.03	971	8938	37.32
KSOLVES	SM	06-Jun-2022	342.70	350.00	350.00	340.00	345.00	344.95	344.85	6400	22.07	16	5200	81.25
KTKBANK	EQ	06-Jun-2022	66.30	66.10	66.25	64.75	65.45	65.50	65.43	996428	652.01	7955	552250	55.42
KUANTUM	EQ	06-Jun-2022	72.45	71.00	77.40	71.00	73.75	73.75	72.53	168764	122.41	716	20828	12.34
L&TFH	EQ	06-Jun-2022	75.90	75.70	76.35	74.50	76.00	76.05	75.49	3505074	2646.13	12695	611927	17.46
L&TFINANCE	NE	06-Jun-2022	1051.00	1000.13	1035.55	1000.13	1016.01	1016.14	1009.27	17	0.17	6	10	58.82
L&TFINANCE	NG	06-Jun-2022	1123.95	1108.00	1108.00	1072.40	1103.10	1103.10	1091.55	105	1.15	6	100	95.24
L&TFINANCE	NU	06-Jun-2022	1070.00	1072.00	1075.00	1070.00	1070.00	1070.00	1070.25	1021	10.93	20	941	92.16
L&TFINANCE	NW	06-Jun-2022	1037.51	1140.49	1140.50	1040.10	1070.00	1070.00	1122.85	1008	11.32	69	736	73.02
L&TFINANCE	NY	06-Jun-2022	1040.00	1044.00	1044.00	1041.00	1041.00	1041.17	1041.17	500	5.21	3	500	100.00
L&TFINANCE	Y3	06-Jun-2022	1011.71	1011.00	1011.00	1000.00	1000.00	1000.00	1003.79	465	4.67	15	405	87.10
L&TFINANCE	Y7	06-Jun-2022	1030.50	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	183	1.90	6	95	51.91
LAGNAM	EQ	06-Jun-2022	77.85	78.95	81.00	76.55	80.80	80.55	79.99	30814	24.65	510	20543	66.67
LAKPRE	BZ	06-Jun-2022	5.60	5.60	5.60	5.60	5.60	5.60	5.60	123	0.01	3	-	-
LALPATHLAB	EQ	06-Jun-2022	2144.60	2169.00	2258.00	2142.30	2180.00	2177.25	2196.98	827455	18179.01	56276	51755	6.25
LAMBODHARA	EQ	06-Jun-2022	86.25	87.95	88.00	83.90	84.80	84.60	84.86	6320	5.36	189	2712	42.91
LANCER	EQ	06-Jun-2022	217.00	221.00	221.00	206.90	210.75	210.00	210.63	198488	418.08	1574	92667	46.69
LAOPALA	EQ	06-Jun-2022	264.40	260.35	266.45	257.00	263.80	263.10	261.65	85091	222.64	4024	25467	29.93
LASA	EQ	06-Jun-2022	41.65	41.65	44.00	40.65	44.00	43.05	42.03	96691	40.64	1000	62599	64.74
LATENTVIEW	EQ	06-Jun-2022	390.10	389.70	389.70	380.05	382.00	381.80	383.06	409316	1567.92	15646	159347	38.93
LAURUSLABS	EQ	06-Jun-2022	554.00	552.70	558.00	547.10	551.00	551.45	550.96	880741	4852.56	15220	420746	47.77
LAXMICOT	EQ	06-Jun-2022	23.30	23.30	24.90	23.05	24.80	24.25	24.03	28539	6.86	153	25640	89.84
LAXMIMACH	EQ	06-Jun-2022	9153.70	9348.00	9348.00	9161.65	9214.90	9217.60	9229.96	1470	135.68	721	546	37.14
LCCINFOTEC	EQ	06-Jun-2022	3.40	3.50	3.50	3.25	3.25	3.25	3.30	125601	4.14	220	90936	72.40
LEMERITE	SM	06-Jun-2022	73.60	71.20	73.45	71.20	73.45	73.45	72.77	11200	8.15	7	9600	85.71
LEMONTREE	EQ	06-Jun-2022	68.55	68.00	68.35	65.30	65.80	66.00	66.30	3044567	2018.68	18011	923992	30.35
LEXUS	SM	06-Jun-2022	73.20	73.50	73.50	71.00	71.00	71.00	72.29	16000	11.57	12	13000	81.25
LFIC	EQ	06-Jun-2022	96.50	95.15	96.00	92.10	96.00	95.55	94.64	934	0.88	60	450	48.18
LGBBROSLTD	EQ	06-Jun-2022	594.55	598.80	598.80	573.00	575.00	575.85	579.29	60779	352.08	2889	23595	38.82
LGBFORGE	EQ	06-Jun-2022	10.70	10.75	10.95	10.35	10.50	10.45	10.69	167931	17.96	715	124006	73.84
LIBAS	EQ	06-Jun-2022	27.10	26.55	27.25	25.70	26.30	26.10	26.19	60888	15.94	434	35060	57.58
LIBERTSHOE	EQ	06-Jun-2022	150.10	150.00	150.90	148.00	148.15	148.20	148.69	31369	46.64	900	14735	46.97
LICHSGFIN	EQ	06-Jun-2022	374.50	370.00	376.00	369.05	373.70	373.05	372.09	1451229	5399.83	17690	365331	25.17
LICI	EQ	06-Jun-2022	800.25	800.25	801.70	775.10	776.50	777.35	783.98	3033514	23782.16	128446	1323492	43.63
LICNETFGSC	EQ	06-Jun-2022	21.82	21.82	22.25	21.65	21.68	21.70	21.78	9777	2.13	144	8251	84.39
LICNETFN50	EQ	06-Jun-2022	177.69	177.90	177.90	176.50	176.75	176.75	177.01	202	0.36	40	157	77.72
LICNETFSEN	EQ	06-Jun-2022	601.92	605.00	607.99	597.00	601.00	599.30	599.91	88	0.53	51	40	45.45
LICNFNHGP	EQ	06-Jun-2022	177.07	177.50	177.50	173.10	176.25	176.25	176.09	440	0.77	39	336	76.36
LIKHITHA	EQ	06-Jun-2022	277.35	282.85	286.95	277.55	283.60	282.30	281.50	10740	30.23	659	4951	46.10
LINC	EQ	06-Jun-2022	261.80	263.50	269.95	258.05	269.95	263.10	261.09	283	0.74	41	97	34.28
LINCOLN	EQ	06-Jun-2022	289.20	290.00	290.35	283.30	288.20	287.55	287.02	61777	177.31	2830	42522	68.83
LINDEINDIA	EQ	06-Jun-2022	3051.05	3029.00	3046.00	2950.10	3046.00	3023.30	2988.84	47556	1421.37	7586	15323	32.22
LIQUIDBEES	EQ	06-Jun-2022	999.99	1001.96	1001.96	999.70	999.99	999.99	1000.00	1624739	16247.32	14015	1267436	78.01
LIQUIDETF	EQ	06-Jun-2022	1000.00	1000.01	1000.01	999.99	1000.00	999.99	1000.00	9902	99.02	57	9329	94.21
LODHA	EQ	06-Jun-2022	1091.15	1091.15	1112.00	1052.00	1068.00	1071.95	1080.20	474755	5128.31	22747	273006	57.50
LOKESHMACH	EQ	06-Jun-2022	79.40	79.60	80.45	77.85	79.30	79.40	79.27	24582	19.49	582	11579	47.10
LOTUSEYE	EQ	06-Jun-2022	49.30	48.80	49.85	46.50	46.55	46.80	47.77	3718	1.78	118	3393	91.26
LOVABLE	EQ	06-Jun-2022	136.40	136.45	137.35	132.60	133.05	133.35	133.81	12330	16.50	486	6722	54.52
LPDC	EQ	06-Jun-2022	7.40	7.40	7.65	7.25	7.35	7.35	7.41	32192	2.39	225	19978	62.06
LSIL	EQ	06-Jun-2022	11.95	11.95	12.05	11.40	11.55	11.55	11.66	2394319	279.11	4632	936771	39.12
LT	EQ	06-Jun-2022	1652.05	1652.15	1662.30	1634.10	1637.95	1640.20	1643.96	1538005	25284.17	84378	916493	59.59
LTGILTBEES	EQ	06-Jun-2022	22.04	22.36	22.50	21.78	21.90	22.09	22.09	144807	31.98	221	140209	96.82
LTI	EQ	06-Jun-2022	4335.05	4318.70	4354.05	4216.00	4340.00	4335.10	4284.01	322336	13808.91	29842	78909	24.48
LTTS	EQ	06-Jun-2022	3572.95	3565.00	3568.00	3410.10	3491.00	3488.40	3473.60	341348	11857.07	31665	92712	27.16
LUMAXIND	EQ	06-Jun-2022	1142.20	1130.00	1148.60	1114.55	1147.40	1144.85	1136.38	4549	51.69	427	3178	69.86
LUMAXTECH	EQ	06-Jun-2022	175.70	176.95	185.00	173.15	177.00	177.50	178.15	107074	190.75	3359	44315	41.39
LUPIN	EQ	06-Jun-2022	611.15	611.15	613.40	599.00	605.30	605.45	606.05	1548501	9384.68	28652	778062	50.25
LUXIND	EQ	06-Jun-2022	1983.75	1983.75	1996.00	1960.05	1970.00	1964.35	1971.36	29347	578.54	4930	11331	38.61
LXCHEM	EQ	06-Jun-2022	368.70	366.00	367.10	353.55	355.55	355.00	357.06	424919	1517.21	18021	175777	41.37
LYKALABS	EQ	06-Jun-2022	116.60	116.65	122.40	116.65	121.90	120.75	121.98	275448	336.00	2136	150380	54.59
LYPSAGEMS	EQ	06-Jun-2022	5.50	5.15	5.55	5.10	5.10	5.15	5.28	44677	2.36	155	28319	63.39
M&M	EQ	06-Jun-2022	1028.65	1028.00	1048.60	1018.00	1035.80	1035.95	1030.15	3443406	35472.41	138709	1304633	37.89
M&MFIN	EQ	06-Jun-2022	186.45	186.30	188.20	182.15	187.00	186.55	185.57	2834537	5259.93	21572	675850	23.84
M&MFIN	N2	06-Jun-2022	1051.05	1052.00	1055.75	1052.00	1055.75	1053.24	1052.91	518	5.45	13	518	100.00
M&MFIN	N3	06-Jun-2022	1760.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	10	0.17	2	10	100.00
M17RG	MF	06-Jun-2022	13.16	13.30	13.30	13.30	13.30	13.30	13.30	60000	7.98	4	60000	100.00
MAANALU	EQ	06-Jun-2022	122.15	123.80	124.45	119.15	119.50	120.20	121.06	15197	18.40	520	11019	72.51
MACPOWER	EQ	06-Jun-2022	217.40	220.40	220.80	213.20	214.00	214.95	217.51	1825	3.97	88	1142	62.58
MADHAV	EQ	06-Jun-2022	46.45	46.50	46.70	45.05	45.25	45.25	45.68	8486	3.88	140	6575	77.48
MADHAVBAUG	SM	06-Jun-2022	172.00	180.35	180.60	180.35	180.60	180.60	180.57	25600	46.22	8	20800	81.25
MADHUCON	BE	06-Jun-2022	6.00	6.10	6.10	5.75	6.00	5.90	5.97	14714	0.88	58	-	-
MADRASFERT	EQ	06-Jun-2022	49.55	49.90	53.40	48.20	52.10	51.95	51.57	1191839	614.60	6226	384903	32.29
MAESGETF	EQ	06-Jun-2022	27.82	27.75	27.83	27.57	27.77	27.80	27.71	154557	42.83	94	150549	97.41
MAFANG	EQ	06-Jun-2022	42.11	41.25	41.46	40.90	41.42	41.19	41.14	391796	161.20	2523	242515	61.90
MAFSETF	EQ	06-Jun-2022	16.44	16.37	16.46	16.29	16.42	16.44	16.41	20347	3.34	155	16749	82.32
MAGADSUGAR	EQ	06-Jun-2022	340.45	344.70	347.50	335.00	337.65	340.30	341.64	51959	177.51	3101	11504	22.14
MAGNUM	EQ	06-Jun-2022	14.35	14.65	14.90	13.75	14.50	14.30	14.36	80160	11.51	405	50516	63.02
MAHABANK	EQ	06-Jun-2022	17.15	17.15	17.25	16.85	16.90	16.90	16.96	1028132	174.35	3081	441896	42.98
MAHAPEXLTD	EQ	06-Jun-2022	79.25	80.10	81.70	78.35	80.95	80.95	79.90	1497	1.20	96	211	14.09
MAHASTEEL	EQ	06-Jun-2022	66.50	67.70	67.70	65.05	65.75	66.60	66.32	7341	4.87	157	4391	59.81
MAHEPC	EQ	06-Jun-2022	101.75	102.60	102.60	99.60	100.20	100.40	100.51	4777	4.80	271	2750	57.57
MAHESHWARI	EQ	06-Jun-2022	83.45	83.45	83.75	81.05	81.55	81.85	81.82	15856	12.97	366	10398	65.58
MAHINDCIE	EQ	06-Jun-2022	195.35	193.60	195.30	191.25	194.00	194.05	193.62	312656	605.37	8274	105836	33.85
MAHKTECH	EQ	06-Jun-2022	14.15	14.15	15.00	14.15	15.00	14.88	14.72	255113	37.56	690	195330	76.57
MAHLIFE	EQ	06-Jun-2022	408.95	411.75	422.45	407.05	419.70	420.25	417.37	270418	1128.66	10748	102483	37.90
MAHLOG	EQ	06-Jun-2022	476.30	482.90	482.90	466.10	470.00	469.35	470.56	21401	100.71	2024	8993	42.02
MAHSCOOTER	EQ	06-Jun-2022	3890.95	3900.00	3900.00	3859.00	3859.00	3875.85	3878.70	2143	83.12	320	1481	69.11
MAHSEAMLES	EQ	06-Jun-2022	573.40	580.00	597.90	576.00	586.90	585.85	585.57	288165	1687.40	9022	145545	50.51
MAITHANALL	EQ	06-Jun-2022	982.85	984.90	984.90	956.00	962.00	963.05	964.67	40572	391.39	3652	18954	46.72
MALLCOM	EQ	06-Jun-2022	692.65	677.95	692.00	665.30	678.85	676.20	676.91	412	2.79	83	215	52.18
MALUPAPER	EQ	06-Jun-2022	31.55	32.00	32.00	31.00	31.75	31.55	31.44	13634	4.29	178	8081	59.27
MAM150ETF	EQ	06-Jun-2022	10.54	10.50	10.54	10.39	10.53	10.52	10.49	319961	33.57	205	245647	76.77
MAMFGETF	EQ	06-Jun-2022	76.30	76.10	76.26	75.55	76.21	76.21	75.84	3014	2.29	79	2929	97.18
MAN50ETF	EQ	06-Jun-2022	172.11	172.11	172.56	171.00	171.69	171.69	172.20	134302	231.27	149	81196	60.46
MANAKALUCO	EQ	06-Jun-2022	21.60	22.25	22.40	20.50	21.25	21.30	21.06	74470	15.68	615	44709	60.04
MANAKCOAT	EQ	06-Jun-2022	23.10	23.10	23.60	22.05	22.25	22.30	22.57	20735	4.68	262	10235	49.36
MANAKSIA	EQ	06-Jun-2022	86.85	87.80	89.65	84.20	86.25	86.95	86.60	154886	134.12	3183	56672	36.59
MANAKSTEEL	EQ	06-Jun-2022	41.00	40.85	41.20	39.20	40.00	40.30	40.37	50137	20.24	576	22860	45.60
MANALIPETC	EQ	06-Jun-2022	101.45	101.90	102.60	99.10	101.10	101.35	100.88	526250	530.87	6139	159498	30.31
MANAPPURAM	EQ	06-Jun-2022	94.55	94.80	95.10	91.50	94.30	94.70	93.32	4991585	4658.04	22248	733464	14.69
MANGALAM	EQ	06-Jun-2022	146.40	148.00	154.80	141.60	151.50	151.15	148.60	136317	202.57	1812	77040	56.52
MANGCHEFER	EQ	06-Jun-2022	92.35	91.45	110.80	90.45	110.80	110.80	104.97	4689705	4922.98	33743	1698959	36.23
MANGLMCEM	EQ	06-Jun-2022	308.15	305.00	312.65	302.85	310.00	308.65	307.92	12750	39.26	1674	4741	37.18
MANINDS	EQ	06-Jun-2022	81.00	80.75	83.25	78.40	81.90	82.30	81.20	123185	100.03	2688	53536	43.46
MANINFRA	EQ	06-Jun-2022	89.40	91.00	92.00	89.20	90.60	90.35	91.00	333497	303.47	3502	142427	42.71
MANORG	EQ	06-Jun-2022	607.80	600.00	605.90	591.70	603.50	601.75	600.29	8105	48.65	994	3945	48.67
MANUGRAPH	EQ	06-Jun-2022	13.30	13.30	13.90	13.30	13.40	13.85	13.79	2340	0.32	28	1841	78.68
MANXT50	EQ	06-Jun-2022	385.53	390.98	390.98	380.00	382.98	383.58	382.99	34222	131.07	126	23163	67.68
MANYAVAR	EQ	06-Jun-2022	1090.15	1100.00	1107.20	1067.55	1077.70	1077.25	1083.35	85248	923.53	5511	38980	45.73
MAPMYINDIA	EQ	06-Jun-2022	1306.20	1302.00	1343.60	1281.05	1337.00	1336.60	1321.29	105126	1389.02	11362	29776	28.32
MARALOVER	EQ	06-Jun-2022	77.50	80.00	80.00	75.20	75.50	75.45	76.53	13153	10.07	247	7956	60.49
MARATHON	EQ	06-Jun-2022	144.95	147.85	147.85	141.30	142.25	142.40	143.18	9560	13.69	389	3527	36.89
MARICO	EQ	06-Jun-2022	513.45	513.40	516.00	506.35	512.85	512.75	511.73	583249	2984.68	17269	219509	37.64
MARINE	EQ	06-Jun-2022	28.15	28.20	28.65	27.80	27.90	28.10	28.21	74827	21.11	740	56217	75.13
MARKSANS	EQ	06-Jun-2022	46.40	46.45	46.60	44.85	45.90	46.00	45.82	396600	181.72	3145	232599	58.65
MARSHALL	EQ	06-Jun-2022	34.60	36.00	36.00	33.75	36.00	35.90	35.53	13159	4.68	152	7648	58.12
MARUTI	EQ	06-Jun-2022	7705.05	7690.00	7776.90	7591.45	7725.25	7710.55	7684.79	606990	46645.91	51055	257099	42.36
MASFIN	EQ	06-Jun-2022	548.15	550.30	554.90	535.25	546.00	548.65	545.96	34357	187.58	2764	14869	43.28
MASKINVEST	BE	06-Jun-2022	30.00	30.65	30.65	30.65	30.65	30.65	30.65	2	0.00	1	-	-
MASPTOP50	EQ	06-Jun-2022	27.15	27.48	27.48	26.65	26.97	26.97	26.89	21801	5.86	300	17495	80.25
MASTEK	EQ	06-Jun-2022	2627.60	2600.00	2623.85	2558.00	2587.95	2591.55	2588.47	25874	669.74	4582	9546	36.89
MATRIMONY	EQ	06-Jun-2022	835.95	836.00	837.95	802.55	814.50	812.60	814.36	16762	136.50	2610	8155	48.65
MAWANASUG	EQ	06-Jun-2022	117.85	119.00	120.10	113.25	118.10	118.20	117.61	143932	169.28	2520	60896	42.31
MAXHEALTH	EQ	06-Jun-2022	372.70	372.20	377.00	363.00	363.50	364.60	366.55	265226	972.19	7532	134557	50.73
MAXIND	EQ	06-Jun-2022	69.80	69.90	70.20	69.55	69.80	69.80	69.94	9906	6.93	128	7156	72.24
MAXVIL	EQ	06-Jun-2022	94.95	96.00	103.50	94.00	100.65	102.10	99.11	230486	228.43	3010	122171	53.01
MAYURUNIQ	EQ	06-Jun-2022	390.20	390.00	397.00	385.55	388.60	388.30	389.84	53363	208.03	2587	29432	55.15
MAZDA	EQ	06-Jun-2022	563.30	563.00	563.00	545.05	550.00	554.45	553.16	2859	15.81	242	2067	72.30
MAZDOCK	EQ	06-Jun-2022	285.55	283.70	283.70	275.80	277.40	277.55	279.08	311193	868.46	5921	103131	33.14
MBAPL	BE	06-Jun-2022	660.90	693.85	693.85	628.10	660.00	640.55	654.61	30284	198.24	578	-	-
MBECL	BE	06-Jun-2022	3.95	3.95	4.00	3.85	4.00	4.00	3.96	43907	1.74	122	-	-
MBLINFRA	EQ	06-Jun-2022	20.85	21.35	21.80	20.20	21.05	21.45	21.18	136303	28.88	581	81234	59.60
MC1RG	MF	06-Jun-2022	15.10	15.20	15.20	15.20	15.20	15.20	15.20	6500	0.99	2	6500	100.00
MCDHOLDING	BZ	06-Jun-2022	61.95	61.00	61.00	58.90	58.90	58.90	58.90	100880	59.42	120	-	-
MCDOWELL-N	EQ	06-Jun-2022	806.70	805.00	806.60	793.50	800.30	802.60	801.07	428231	3430.43	24824	127372	29.74
MCL	BE	06-Jun-2022	26.65	26.65	26.65	25.35	26.00	26.20	25.94	15521	4.03	129	-	-
MCLEODRUSS	EQ	06-Jun-2022	20.95	21.00	23.00	20.00	22.85	22.75	21.76	1276785	277.84	2121	881051	69.01
MCX	EQ	06-Jun-2022	1343.05	1339.15	1344.90	1317.15	1331.00	1332.00	1330.83	144139	1918.25	9920	49160	34.11
MEDICAMEQ	EQ	06-Jun-2022	705.10	724.00	724.00	687.80	691.05	693.75	698.08	5605	39.13	636	2805	50.04
MEDICO	EQ	06-Jun-2022	103.05	97.90	107.80	97.90	100.15	98.70	99.76	13293	13.26	396	8011	60.26
MEDPLUS	EQ	06-Jun-2022	875.25	874.95	874.95	845.00	845.20	846.30	854.27	31197	266.51	3109	14644	46.94
MEGASOFT	EQ	06-Jun-2022	48.70	48.95	49.35	46.45	46.50	46.90	47.24	84291	39.82	611	52569	62.37
MEGASTAR	EQ	06-Jun-2022	184.05	183.05	202.45	177.35	195.00	186.80	185.48	13962	25.90	406	8327	59.64
MELSTAR	BZ	06-Jun-2022	4.10	4.10	4.30	4.10	4.10	4.10	4.11	642	0.03	5	-	-
MENONBE	EQ	06-Jun-2022	79.95	81.20	81.20	78.15	79.60	79.25	79.63	20530	16.35	413	13106	63.84
MEP	EQ	06-Jun-2022	21.80	21.90	22.20	21.60	22.10	21.85	21.80	66006	14.39	313	43378	65.72
MERCATOR	BE	06-Jun-2022	1.70	1.75	1.75	1.65	1.65	1.70	1.68	112171	1.88	161	-	-
METALFORGE	BZ	06-Jun-2022	5.00	5.00	5.05	4.75	4.95	4.95	4.81	4588	0.22	53	-	-
METROBRAND	EQ	06-Jun-2022	578.55	583.40	587.60	567.15	575.00	573.80	578.29	87520	506.12	5648	28302	32.34
METROPOLIS	EQ	06-Jun-2022	1644.00	1654.45	1702.50	1586.45	1604.00	1607.35	1645.72	1103197	18155.54	57120	306831	27.81
MFL	EQ	06-Jun-2022	1425.15	1438.75	1516.75	1389.70	1514.90	1498.20	1466.77	321185	4711.04	17578	96830	30.15
MFSL	EQ	06-Jun-2022	801.55	794.30	817.60	791.30	809.55	813.05	809.04	293669	2375.90	14430	116219	39.57
MGEL	EQ	06-Jun-2022	215.75	212.45	217.30	209.00	213.00	216.10	213.85	120034	256.69	474	13296	11.08
MGL	EQ	06-Jun-2022	762.10	764.00	766.40	753.15	763.20	763.55	761.33	101112	769.80	4696	28046	27.74
MHLXMIRU	EQ	06-Jun-2022	132.95	136.40	136.40	128.65	129.50	129.65	130.45	3907	5.10	80	2991	76.55
MHRIL	EQ	06-Jun-2022	221.20	222.70	222.70	215.90	217.20	218.05	218.40	237423	518.53	11416	72651	30.60
MICEL	BE	06-Jun-2022	16.75	16.75	17.50	15.95	15.95	15.95	16.18	117357	18.98	511	-	-
MID150BEES	EQ	06-Jun-2022	107.35	97.70	117.00	97.70	107.15	107.12	106.54	78745	83.89	2232	44313	56.27
MIDHANI	EQ	06-Jun-2022	171.20	170.00	172.00	168.60	170.70	170.20	170.02	107827	183.33	2867	46097	42.75
MINDACORP	EQ	06-Jun-2022	211.75	210.80	211.35	199.95	200.80	200.40	203.05	971567	1972.78	15087	436231	44.90
MINDAIND	EQ	06-Jun-2022	880.65	890.00	898.60	858.00	870.00	870.55	869.89	176288	1533.52	13423	70598	40.05
MINDPOOL	SM	06-Jun-2022	24.45	25.65	25.65	25.65	25.65	25.65	25.65	4000	1.03	1	4000	100.00
MINDSPACE	RR	06-Jun-2022	349.41	349.89	356.90	347.01	353.90	354.03	353.65	61641	217.99	1520	47978	77.83
MINDTECK	EQ	06-Jun-2022	125.60	125.60	128.65	122.05	124.50	124.60	124.67	24802	30.92	801	14068	56.72
MINDTREE	EQ	06-Jun-2022	3081.90	3055.25	3086.50	2980.00	3082.00	3072.60	3029.63	435287	13187.59	30482	71291	16.38
MIRCELECTR	EQ	06-Jun-2022	14.10	14.00	14.20	13.80	14.00	13.90	13.94	105655	14.72	567	87272	82.60
MIRZAINT	EQ	06-Jun-2022	240.80	240.00	245.80	228.70	232.90	232.45	236.26	1256826	2969.38	23425	392374	31.22
MITCON	EQ	06-Jun-2022	79.85	83.00	83.00	77.95	82.00	80.75	80.15	5633	4.52	67	4397	78.06
MITTAL	EQ	06-Jun-2022	11.05	11.35	11.35	10.90	11.10	11.05	11.12	11421	1.27	99	7754	67.89
MMFL	EQ	06-Jun-2022	910.15	920.00	929.15	885.00	885.05	889.60	897.20	32251	289.36	2679	20682	64.13
MMP	EQ	06-Jun-2022	203.15	200.10	204.90	192.45	204.90	203.80	198.40	71637	142.13	1889	35159	49.08
MMTC	EQ	06-Jun-2022	40.80	40.95	41.15	39.85	40.65	40.80	40.49	988052	400.10	4950	206527	20.90
MODIRUBBER	BE	06-Jun-2022	64.40	65.70	65.70	61.65	63.90	63.90	62.59	1541	0.96	23	-	-
MODISNME	EQ	06-Jun-2022	64.55	65.40	65.40	62.05	64.60	64.35	63.50	13520	8.59	464	9019	66.71
MOGSEC	EQ	06-Jun-2022	48.34	48.28	48.28	48.14	48.24	48.24	48.23	507	0.24	47	479	94.48
MOHITIND	EQ	06-Jun-2022	18.85	20.00	20.00	18.00	18.20	18.30	18.54	24582	4.56	272	17239	70.13
MOHOTAIND	BE	06-Jun-2022	5.80	6.05	6.05	5.55	5.75	5.95	5.87	6623	0.39	45	-	-
MOIL	EQ	06-Jun-2022	160.35	160.75	161.80	157.45	157.90	158.05	158.49	147252	233.38	2721	63487	43.11
MOKSH	EQ	06-Jun-2022	14.20	14.65	14.65	13.70	14.35	14.40	14.38	367431	52.83	514	342561	93.23
MOL	EQ	06-Jun-2022	133.40	133.15	135.30	128.50	131.00	131.55	132.98	2921229	3884.73	35566	577124	19.76
MOLDTECH	EQ	06-Jun-2022	104.90	104.50	104.50	101.00	102.80	102.55	102.68	65715	67.48	1757	29144	44.35
MOLDTKPAC	EQ	06-Jun-2022	720.70	715.00	734.95	705.30	712.00	716.05	720.81	25965	187.16	3506	8806	33.91
MOLOWVOL	EQ	06-Jun-2022	112.14	113.35	113.55	112.80	112.80	112.80	113.35	105	0.12	6	101	96.19
MOM100	EQ	06-Jun-2022	29.79	30.30	30.30	29.20	29.55	29.55	29.49	79767	23.52	987	56496	70.83
MOM50	EQ	06-Jun-2022	165.68	168.45	168.45	164.14	166.20	166.26	165.47	1170	1.94	61	881	75.30
MOMOMENTUM	EQ	06-Jun-2022	178.20	178.00	179.60	175.00	176.40	176.54	176.03	3462	6.09	175	3123	90.21
MON100	EQ	06-Jun-2022	101.37	102.80	102.80	100.45	101.40	100.73	100.92	355983	359.25	18239	209267	58.79
MONARCH	EQ	06-Jun-2022	303.65	295.50	305.00	291.00	300.00	298.00	297.05	10854	32.24	851	5114	47.12
MONQ50	EQ	06-Jun-2022	52.87	52.10	53.47	51.78	52.12	52.36	52.06	11539	6.01	190	6774	58.71
MONTECARLO	EQ	06-Jun-2022	611.30	607.00	658.00	607.00	648.60	638.85	640.34	685915	4392.17	31547	127289	18.56
MORARJEE	BE	06-Jun-2022	20.00	19.70	20.45	19.60	20.30	20.30	20.20	1636	0.33	28	-	-
MOREPENLAB	EQ	06-Jun-2022	39.95	40.25	41.50	39.70	41.45	41.25	40.59	1253388	508.76	7805	542454	43.28
MOTHERSUMI	EQ	06-Jun-2022	127.75	127.05	128.65	122.75	124.90	124.85	124.34	7468637	9286.79	35816	3349773	44.85
MOTILALOFS	EQ	06-Jun-2022	788.05	785.00	790.35	775.00	777.00	777.95	781.71	28469	222.55	2614	9886	34.73
MOTOGENFIN	EQ	06-Jun-2022	28.95	28.60	30.00	28.15	29.70	29.45	29.61	790	0.23	34	668	84.56
MPHASIS	EQ	06-Jun-2022	2568.05	2549.00	2552.85	2495.60	2542.15	2538.10	2520.59	209214	5273.42	20694	71272	34.07
MPSLTD	EQ	06-Jun-2022	712.50	715.00	735.00	706.55	724.00	727.60	726.64	57978	421.29	3803	25427	43.86
MRF	EQ	06-Jun-2022	76460.35	76390.00	76672.85	74555.05	74699.00	74712.30	75403.95	8339	6287.94	3459	3363	40.33
MRO-TEK	EQ	06-Jun-2022	63.45	62.30	64.95	61.20	64.30	63.85	62.77	12494	7.84	259	7566	60.56
MRPL	EQ	06-Jun-2022	86.20	88.35	90.50	87.60	90.50	90.50	90.13	2454803	2212.49	5952	1456719	59.34
MSPL	EQ	06-Jun-2022	11.55	11.55	11.65	10.95	11.30	11.25	11.25	316424	35.61	944	175555	55.48
MSTCLTD	EQ	06-Jun-2022	286.70	286.95	287.00	279.30	282.00	282.30	281.87	152161	428.89	5718	63950	42.03
MSUMI	EQ	06-Jun-2022	64.10	64.15	65.95	62.80	65.65	65.50	64.25	2595473	1667.57	19707	1634905	62.99
MTARTECH	EQ	06-Jun-2022	1471.75	1476.90	1482.85	1440.00	1446.90	1444.20	1451.31	202163	2934.01	5335	158881	78.59
MTEDUCARE	EQ	06-Jun-2022	7.65	7.50	7.75	7.50	7.75	7.75	7.64	19261	1.47	173	11656	60.52
MTNL	EQ	06-Jun-2022	21.85	21.90	21.95	21.50	21.70	21.65	21.65	304581	65.95	1016	177322	58.22
MUKANDENGG	BE	06-Jun-2022	30.75	30.75	30.75	30.75	30.75	30.75	30.75	2609	0.80	15	-	-
MUKANDLTD	EQ	06-Jun-2022	123.35	123.35	123.35	117.25	118.25	118.10	119.26	68383	81.56	1151	48853	71.44
MUKTAARTS	BE	06-Jun-2022	52.10	52.90	53.05	51.50	52.80	52.80	52.50	7587	3.98	63	-	-
MUNJALAU	EQ	06-Jun-2022	42.40	42.40	42.50	41.50	42.30	42.15	42.00	27174	11.41	587	13177	48.49
MUNJALSHOW	EQ	06-Jun-2022	105.25	106.60	106.75	102.15	105.80	105.15	104.69	17614	18.44	431	9144	51.91
MURUDCERA	EQ	06-Jun-2022	26.45	26.50	26.50	25.85	26.00	26.10	26.05	28477	7.42	207	16372	57.49
MUTHOOTCAP	EQ	06-Jun-2022	189.70	187.50	191.05	187.05	187.05	188.05	188.47	4848	9.14	392	3100	63.94
MUTHOOTFIN	EQ	06-Jun-2022	1105.75	1105.00	1105.00	1067.70	1081.40	1078.70	1078.04	776565	8371.68	55182	317664	40.91
NABARD	N2	06-Jun-2022	1167.00	1166.00	1166.00	1162.00	1165.99	1165.99	1162.82	1031	11.99	7	1025	99.42
NACLIND	EQ	06-Jun-2022	79.00	80.00	82.50	77.50	80.00	80.60	80.26	88940	71.38	1410	38383	43.16
NAGAFERT	BE	06-Jun-2022	10.25	9.75	10.75	9.75	10.75	10.75	9.95	1164462	115.84	955	-	-
NAGREEKCAP	BE	06-Jun-2022	11.55	12.00	12.00	11.00	11.50	11.50	11.62	3818	0.44	43	-	-
NAGREEKEXP	EQ	06-Jun-2022	39.50	39.50	40.50	38.35	38.35	38.75	39.24	14172	5.56	254	10499	74.08
NAHARCAP	EQ	06-Jun-2022	438.20	443.00	443.00	420.00	426.10	427.05	431.88	25114	108.46	3452	5729	22.81
NAHARINDUS	EQ	06-Jun-2022	141.30	142.90	142.90	137.50	141.20	138.75	139.88	61595	86.16	1266	38539	62.57
NAHARPOLY	EQ	06-Jun-2022	405.60	407.00	409.20	391.25	395.00	394.95	395.78	11875	47.00	714	7336	61.78
NAHARSPING	EQ	06-Jun-2022	424.20	426.85	429.00	403.00	406.00	405.95	411.84	61300	252.46	1786	29856	48.70
NAM-INDIA	EQ	06-Jun-2022	283.35	284.00	284.85	277.95	283.00	283.80	280.86	271797	763.38	3853	120963	44.50
NATCOPHARM	EQ	06-Jun-2022	699.80	702.00	702.00	687.90	695.00	697.55	696.85	124142	865.08	9060	62051	49.98
NATHBIOGEN	EQ	06-Jun-2022	185.40	185.40	187.00	181.00	182.60	182.85	183.37	10355	18.99	475	6212	59.99
NATIONALUM	EQ	06-Jun-2022	92.25	90.95	92.70	90.30	92.40	92.40	91.75	10019200	9192.26	28404	1983547	19.80
NATNLSTEEL	BE	06-Jun-2022	2.80	2.80	2.90	2.80	2.90	2.90	2.84	3715	0.11	9	-	-
NAUKRI	EQ	06-Jun-2022	3829.20	3829.15	3829.15	3668.10	3709.00	3711.85	3720.95	629845	23436.20	59463	186447	29.60
NAVINFLUOR	EQ	06-Jun-2022	3760.65	3762.05	3772.95	3694.40	3721.00	3721.60	3728.30	85561	3189.97	7049	21221	24.80
NAVKARCORP	EQ	06-Jun-2022	51.15	50.45	52.30	49.55	50.75	50.80	51.04	790344	403.42	3396	367563	46.51
NAVNETEDUL	EQ	06-Jun-2022	97.00	96.00	96.60	94.05	94.25	94.65	94.98	133709	126.99	7381	47763	35.72
NAZARA	EQ	06-Jun-2022	1225.60	1219.20	1219.20	1187.00	1193.00	1193.45	1200.86	74916	899.64	5690	30268	40.40
NBCC	EQ	06-Jun-2022	33.20	33.30	33.30	32.40	32.75	32.65	32.64	2316247	756.03	6889	608552	26.27
NBIFIN	EQ	06-Jun-2022	2193.95	2165.00	2176.20	2106.50	2106.55	2131.50	2166.16	201	4.35	20	183	91.04
NBVENTURES	EQ	06-Jun-2022	181.20	182.00	182.00	174.00	177.30	177.15	176.87	446603	789.90	7629	200191	44.83
NCC	EQ	06-Jun-2022	64.30	64.30	64.55	63.10	63.35	63.35	63.50	1451212	921.53	4678	526145	36.26
NCLIND	EQ	06-Jun-2022	166.35	169.00	169.20	162.70	167.95	167.25	165.77	36806	61.01	1539	18824	51.14
NDGL	EQ	06-Jun-2022	1291.55	1295.00	1314.70	1276.00	1280.00	1286.80	1291.99	343	4.43	41	37	10.79
NDL	EQ	06-Jun-2022	38.00	39.65	39.90	36.45	37.55	37.95	38.91	893125	347.49	3707	549600	61.54
NDRAUTO	EQ	06-Jun-2022	394.90	394.60	401.95	385.05	394.00	391.90	394.93	12824	50.65	361	1998	15.58
NDTV	EQ	06-Jun-2022	170.00	171.40	178.50	171.00	178.50	178.50	176.22	80361	141.62	1859	49081	61.08
NECCLTD	EQ	06-Jun-2022	28.50	28.60	29.00	27.80	28.00	27.90	28.04	24522	6.88	206	14710	59.99
NECLIFE	EQ	06-Jun-2022	25.55	25.55	25.75	25.15	25.30	25.30	25.38	104389	26.49	621	48982	46.92
NELCAST	EQ	06-Jun-2022	63.10	63.05	64.45	61.50	62.85	63.65	62.97	32505	20.47	732	17202	52.92
NELCO	EQ	06-Jun-2022	651.45	654.00	666.80	635.50	651.00	652.85	654.53	59187	387.40	3224	31618	53.42
NEOGEN	EQ	06-Jun-2022	1449.60	1454.60	1490.45	1441.00	1465.00	1468.25	1467.34	17769	260.73	3556	4464	25.12
NESCO	EQ	06-Jun-2022	537.45	540.15	540.15	525.10	532.50	531.55	531.41	12233	65.01	1336	7272	59.45
NESTLEIND	EQ	06-Jun-2022	17171.00	17171.00	17236.80	16953.10	17000.00	16996.90	17021.43	36001	6127.88	10579	20666	57.40
NETF	EQ	06-Jun-2022	170.70	184.99	184.99	170.25	171.85	171.94	171.83	827	1.42	104	542	65.54
NETWORK18	EQ	06-Jun-2022	76.60	76.00	76.00	68.95	74.45	74.65	74.34	742409	551.93	4009	241406	32.52
NEULANDLAB	EQ	06-Jun-2022	1056.55	1056.55	1082.60	1053.00	1060.00	1057.10	1063.92	22941	244.07	3138	12332	53.76
NEWGEN	EQ	06-Jun-2022	386.10	387.95	387.95	373.70	374.40	375.55	377.85	90219	340.89	5806	50184	55.62
NEXTMEDIA	BE	06-Jun-2022	5.85	6.00	6.00	5.65	5.65	5.65	5.70	6259	0.36	21	-	-
NFL	EQ	06-Jun-2022	50.70	51.00	51.60	49.35	51.50	51.30	50.69	1549751	785.60	7092	301965	19.48
NGIL	EQ	06-Jun-2022	137.45	131.25	138.20	131.25	138.20	138.05	137.44	2114	2.91	53	1591	75.26
NH	EQ	06-Jun-2022	647.05	649.95	665.00	643.10	651.00	651.55	656.48	120111	788.51	12260	59379	49.44
NHAI	N2	06-Jun-2022	1186.88	1191.00	1191.00	1184.50	1187.96	1187.02	1186.29	1515	17.97	23	1457	96.17
NHAI	N4	06-Jun-2022	1078.00	1099.00	1099.00	1064.13	1064.52	1064.43	1066.65	645	6.88	7	545	84.50
NHAI	N5	06-Jun-2022	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	11	0.13	1	11	100.00
NHAI	N6	06-Jun-2022	1240.74	1243.00	1243.00	1230.00	1230.00	1231.06	1232.77	403	4.97	23	393	97.52
NHAI	N7	06-Jun-2022	1360.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	11	0.14	3	11	100.00
NHAI	N8	06-Jun-2022	1082.12	1085.01	1085.01	1075.75	1075.75	1075.75	1080.84	20	0.22	3	20	100.00
NHAI	NA	06-Jun-2022	1169.04	1169.95	1170.01	1167.00	1167.00	1167.00	1169.80	920	10.76	23	854	92.83
NHAI	NC	06-Jun-2022	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	30	0.33	1	30	100.00
NHAI	NE	06-Jun-2022	1230.99	1239.65	1239.65	1221.61	1221.62	1227.13	1234.21	1858	22.93	40	1803	97.04
NHBTF2014	N6	06-Jun-2022	6612.00	6624.00	6624.00	6624.00	6624.00	6624.00	6624.00	54	3.58	2	54	100.00
NHPC	EQ	06-Jun-2022	32.55	32.70	33.35	32.40	33.05	33.10	32.95	3357268	1106.07	8257	1502021	44.74
NIACL	EQ	06-Jun-2022	100.20	100.00	100.00	96.95	97.90	97.75	97.88	306053	299.57	7288	167069	54.59
NIBL	EQ	06-Jun-2022	20.50	20.95	21.15	20.60	20.70	20.75	20.86	3097	0.65	79	1964	63.42
NIDAN	SM	06-Jun-2022	38.90	38.00	38.00	37.15	37.90	37.90	37.49	6000	2.25	6	5000	83.33
NIF100BEES	EQ	06-Jun-2022	172.51	172.00	173.73	171.24	173.51	173.61	172.46	3623	6.25	121	1898	52.39
NIFTYBEES	EQ	06-Jun-2022	180.21	181.99	181.99	176.25	180.30	180.15	179.67	2076981	3731.72	33309	1005617	48.42
NIITLTD	EQ	06-Jun-2022	473.15	474.80	476.95	445.50	447.40	448.35	452.22	359699	1626.65	19226	197994	55.04
NILAINFRA	EQ	06-Jun-2022	5.75	5.85	5.85	5.60	5.60	5.65	5.69	114094	6.50	180	63518	55.67
NILASPACES	BE	06-Jun-2022	3.35	3.45	3.45	3.20	3.40	3.40	3.32	166634	5.53	297	-	-
NILKAMAL	EQ	06-Jun-2022	1940.95	1949.90	1949.90	1905.00	1905.05	1910.00	1921.47	1154	22.17	452	493	42.72
NIPPOBATRY	EQ	06-Jun-2022	362.05	362.05	370.00	361.10	368.95	368.25	366.06	1488	5.45	262	726	48.79
NIRAJ	EQ	06-Jun-2022	32.90	33.10	33.80	32.15	32.70	32.45	32.72	7927	2.59	184	4820	60.80
NITCO	EQ	06-Jun-2022	24.50	24.90	24.90	23.85	23.85	23.95	24.16	48065	11.61	355	33555	69.81
NITINSPIN	EQ	06-Jun-2022	236.15	239.70	244.90	230.40	234.00	233.65	234.80	86416	202.90	2179	43424	50.25
NITIRAJ	EQ	06-Jun-2022	68.75	68.95	70.05	67.70	69.70	69.35	68.55	2840	1.95	48	1803	63.49
NKIND	EQ	06-Jun-2022	37.75	37.00	37.00	37.00	37.00	37.00	37.00	338	0.13	6	338	100.00
NLCINDIA	EQ	06-Jun-2022	76.85	76.75	76.75	74.00	74.25	74.25	74.89	2823980	2114.83	18841	1101328	39.00
NMDC	EQ	06-Jun-2022	126.85	123.95	125.20	121.20	124.85	124.60	123.16	12245178	15081.04	73201	4140588	33.81
NOCIL	EQ	06-Jun-2022	258.40	258.40	272.35	251.65	266.00	266.30	266.25	2849652	7587.19	44343	659656	23.15
NOIDATOLL	EQ	06-Jun-2022	5.75	6.00	6.90	6.00	6.90	6.90	6.76	1315739	88.97	965	759069	57.69
NOVARTIND	EQ	06-Jun-2022	604.15	601.00	602.10	586.45	596.80	593.15	595.50	1611	9.59	192	1132	70.27
NPBET	EQ	06-Jun-2022	181.76	185.49	185.49	178.42	185.34	185.23	183.05	887	1.62	39	554	62.46
NPST	SM	06-Jun-2022	86.00	84.10	84.10	84.00	84.00	84.00	84.05	3200	2.69	2	1600	50.00
NRAIL	EQ	06-Jun-2022	240.30	238.10	243.00	238.10	241.70	242.00	240.96	1446	3.48	117	825	57.05
NRBBEARING	EQ	06-Jun-2022	121.30	122.95	123.15	118.70	122.35	121.80	121.47	54960	66.76	1946	20787	37.82
NRL	SM	06-Jun-2022	200.50	201.00	204.90	198.00	204.75	203.50	202.97	30800	62.52	22	15400	50.00
NSIL	EQ	06-Jun-2022	1420.20	1415.00	1469.00	1401.00	1466.00	1466.10	1440.60	2574	37.08	970	1634	63.48
NTPC	EQ	06-Jun-2022	155.00	155.80	158.65	154.60	155.35	155.20	156.36	18485464	28903.10	74014	8670098	46.90
NTPC	N1	06-Jun-2022	1184.00	1249.99	1249.99	1249.80	1249.80	1249.80	1249.80	51	0.64	2	51	100.00
NTPC	N2	06-Jun-2022	1420.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1	0.01	1	1	100.00
NTPC	N6	06-Jun-2022	1355.00	1394.99	1394.99	1360.00	1360.00	1360.00	1377.50	2	0.03	2	2	100.00
NTPC	N7	06-Jun-2022	13.19	13.19	13.20	13.14	13.17	13.16	13.18	22671	2.99	76	22319	98.45
NTPC	ND	06-Jun-2022	1271.00	1265.10	1265.10	1241.02	1241.02	1241.02	1256.97	150	1.89	4	150	100.00
NUCLEUS	EQ	06-Jun-2022	423.70	423.70	423.70	415.60	417.90	417.70	417.97	9226	38.56	503	5409	58.63
NURECA	EQ	06-Jun-2022	1132.80	1145.30	1200.00	1083.40	1104.70	1097.40	1139.65	25550	291.18	3610	9182	35.94
NUVOCO	EQ	06-Jun-2022	305.15	306.50	306.50	296.00	298.50	299.00	299.14	184064	550.60	7559	90118	48.96
NV20BEES	EQ	06-Jun-2022	94.23	94.87	94.87	93.03	94.35	94.39	93.83	2722	2.55	125	2312	84.94
NXTDIGITAL	EQ	06-Jun-2022	378.90	382.65	382.65	370.00	375.35	376.15	375.11	4416	16.56	291	2594	58.74
NYKAA	EQ	06-Jun-2022	1460.15	1466.80	1469.00	1403.25	1431.95	1431.10	1423.58	548308	7805.63	35649	168966	30.82
OAL	EQ	06-Jun-2022	528.05	533.25	543.50	524.45	538.00	538.30	534.87	4022	21.51	480	2158	53.65
OBCL	EQ	06-Jun-2022	127.90	128.00	132.80	125.95	130.70	129.85	128.28	7594	9.74	111	6128	80.70
OBEROIRLTY	EQ	06-Jun-2022	764.00	761.45	771.90	746.85	760.00	763.95	761.07	565389	4303.03	21614	163334	28.89
OCCL	EQ	06-Jun-2022	769.25	797.95	799.95	771.65	784.10	785.70	788.37	7552	59.54	697	5699	75.46
OFSS	EQ	06-Jun-2022	3283.70	3297.00	3307.00	3222.00	3290.00	3288.25	3261.93	44612	1455.21	7549	13376	29.98
OIL	EQ	06-Jun-2022	250.95	255.15	284.50	253.60	282.30	278.90	269.85	14799240	39935.87	129518	2113051	14.28
OILCOUNTUB	BE	06-Jun-2022	8.25	8.45	8.65	7.85	8.65	8.60	8.34	27695	2.31	108	-	-
OLECTRA	EQ	06-Jun-2022	638.50	650.00	670.40	640.00	670.40	670.40	666.52	1270413	8467.58	12207	740535	58.29
OMAXAUTO	EQ	06-Jun-2022	54.00	53.15	55.15	51.75	54.95	54.20	53.42	33020	17.64	429	19610	59.39
OMAXE	EQ	06-Jun-2022	87.40	86.30	91.40	86.30	89.40	89.25	89.15	338624	301.89	6583	125705	37.12
OMFURN	SM	06-Jun-2022	15.50	15.50	15.50	15.50	15.50	15.50	15.50	6000	0.93	1	6000	100.00
OMINFRAL	EQ	06-Jun-2022	35.50	36.10	37.00	34.90	36.80	36.60	35.88	48932	17.56	550	32497	66.41
OMKARCHEM	EQ	06-Jun-2022	23.35	23.35	24.50	23.00	24.45	24.20	23.92	36563	8.75	246	23020	62.96
ONELIFECAP	EQ	06-Jun-2022	11.45	11.45	11.90	10.90	11.40	11.10	11.15	19302	2.15	83	10950	56.73
ONEPOINT	EQ	06-Jun-2022	10.20	10.40	10.40	10.00	10.20	10.15	10.15	748464	75.97	240	737318	98.51
ONGC	EQ	06-Jun-2022	151.60	153.10	156.00	152.80	153.90	153.95	154.34	30327268	46808.59	160498	10499658	34.62
ONMOBILE	EQ	06-Jun-2022	134.25	132.25	134.65	129.65	133.15	132.80	132.30	993462	1314.40	8422	215605	21.70
ONWARDTEC	EQ	06-Jun-2022	298.55	297.05	300.65	287.75	292.00	292.80	293.54	10686	31.37	584	6499	60.82
OPTIEMUS	EQ	06-Jun-2022	311.55	311.40	311.40	295.65	299.95	297.90	302.13	122670	370.62	3168	70469	57.45
ORBTEXP	EQ	06-Jun-2022	114.70	115.00	115.00	111.00	113.95	112.70	113.34	8322	9.43	283	5416	65.08
ORCHPHARMA	BE	06-Jun-2022	301.65	302.00	302.50	293.00	300.00	299.75	296.89	845	2.51	68	-	-
ORICONENT	EQ	06-Jun-2022	29.45	30.20	30.50	28.10	29.30	29.00	29.22	40974	11.97	275	23611	57.62
ORIENTABRA	EQ	06-Jun-2022	29.25	29.55	29.55	28.60	29.10	28.85	28.86	26923	7.77	371	15120	56.16
ORIENTALTL	EQ	06-Jun-2022	13.35	13.20	13.80	13.10	13.70	13.60	13.48	75557	10.18	224	52663	69.70
ORIENTBELL	EQ	06-Jun-2022	616.85	616.60	654.00	590.10	654.00	642.50	628.92	58015	364.87	4339	19323	33.31
ORIENTCEM	EQ	06-Jun-2022	124.90	125.40	125.80	121.00	123.00	122.65	122.68	233673	286.67	4563	112524	48.15
ORIENTELEC	EQ	06-Jun-2022	273.85	273.85	281.30	271.60	275.00	274.55	278.55	177311	493.90	6757	69393	39.14
ORIENTHOT	EQ	06-Jun-2022	57.65	57.55	58.25	56.30	58.20	57.80	57.63	52989	30.54	1046	24689	46.59
ORIENTLTD	EQ	06-Jun-2022	67.00	67.20	69.50	65.50	65.50	65.80	66.49	2230	1.48	108	1447	64.89
ORIENTPPR	EQ	06-Jun-2022	25.55	25.75	25.80	24.65	24.90	24.90	24.94	1375061	342.97	2832	845833	61.51
ORISSAMINE	BE	06-Jun-2022	2809.95	2839.90	2839.90	2740.00	2784.00	2757.85	2770.33	1125	31.17	176	-	-
ORTEL	BZ	06-Jun-2022	0.95	1.00	1.00	0.95	0.95	0.95	0.99	4623	0.05	5	-	-
ORTINLAB	EQ	06-Jun-2022	24.55	25.05	25.05	24.05	24.70	24.60	24.50	9902	2.43	228	4599	46.45
OSIAHYPER	SM	06-Jun-2022	335.00	336.00	336.00	321.50	322.00	322.00	325.26	1600	5.20	4	1200	75.00
OSWALAGRO	EQ	06-Jun-2022	33.60	34.10	35.00	33.45	34.05	34.15	34.13	123495	42.15	1118	85187	68.98
PAGEIND	EQ	06-Jun-2022	42433.15	42620.20	42800.00	41771.00	42184.00	42127.95	42080.90	16143	6793.12	7656	6317	39.13
PAISALO	EQ	06-Jun-2022	802.60	800.85	803.90	782.15	799.90	799.30	794.40	28851	229.19	1390	10334	35.82
PALASHSECU	BE	06-Jun-2022	106.75	104.25	106.50	101.45	102.15	102.15	105.35	1107	1.17	20	-	-
PALREDTEC	BE	06-Jun-2022	150.15	154.65	155.95	142.65	142.65	142.65	143.49	4193	6.02	83	-	-
PANACEABIO	EQ	06-Jun-2022	146.20	146.20	148.80	146.20	148.70	148.10	147.76	21634	31.97	659	11607	53.65
PANACHE	BE	06-Jun-2022	74.30	74.50	74.50	70.60	71.50	71.55	72.29	2869	2.07	33	-	-
PANAMAPET	EQ	06-Jun-2022	290.05	290.00	295.05	283.75	284.75	286.00	288.32	57493	165.76	3659	23982	41.71
PANSARI	BE	06-Jun-2022	102.90	107.50	107.50	97.80	97.80	97.80	99.50	121	0.12	13	-	-
PAR	EQ	06-Jun-2022	147.10	148.50	150.00	145.65	148.85	148.90	147.43	3486	5.14	87	2538	72.81
PARACABLES	EQ	06-Jun-2022	12.00	12.05	12.05	11.50	11.50	11.65	11.77	116834	13.75	372	90488	77.45
PARADEEP	EQ	06-Jun-2022	44.15	44.00	44.80	42.95	43.75	43.60	44.02	8382413	3689.57	24328	3260898	38.90
PARAGMILK	EQ	06-Jun-2022	88.95	89.80	90.00	87.45	88.80	88.95	88.62	90594	80.29	1699	47506	52.44
PARAS	EQ	06-Jun-2022	624.65	620.95	625.05	610.00	613.50	613.00	614.70	43302	266.18	3726	16007	36.97
PARSVNATH	EQ	06-Jun-2022	11.95	11.95	12.20	11.75	12.20	12.15	12.03	101299	12.19	315	73702	72.76
PARTYCRUS	SM	06-Jun-2022	113.90	112.00	119.55	112.00	119.55	119.55	115.53	30000	34.66	11	28000	93.33
PASHUPATI	SM	06-Jun-2022	121.50	110.00	119.00	109.35	119.00	119.00	112.96	19200	21.69	12	14400	75.00
PASUPTAC	EQ	06-Jun-2022	36.10	36.65	36.65	35.50	36.40	35.70	35.72	40759	14.56	505	28270	69.36
PATELENG	EQ	06-Jun-2022	25.20	24.60	25.30	23.95	24.10	24.25	24.41	1281616	312.86	2179	778749	60.76
PATINTLOG	EQ	06-Jun-2022	14.10	13.85	14.20	13.50	13.50	13.55	13.73	66140	9.08	363	55287	83.59
PATINTPP	E1	06-Jun-2022	4.40	4.25	4.45	4.15	4.40	4.30	4.35	53544	2.33	117	34994	65.36
PAYTM	EQ	06-Jun-2022	623.45	616.00	620.60	603.50	617.35	614.50	613.14	1874878	11495.63	40103	374536	19.98
PBAINFRA	EQ	06-Jun-2022	10.90	11.45	11.45	10.75	11.40	11.35	11.21	1643	0.18	34	1297	78.94
PCBL	EQ	06-Jun-2022	106.65	106.35	106.90	104.45	105.95	105.95	105.91	288982	306.06	4697	103985	35.98
PCJEWELLER	EQ	06-Jun-2022	23.05	23.00	23.75	22.25	23.00	23.00	23.06	1070712	246.88	4093	489236	45.69
PDMJEPAPER	EQ	06-Jun-2022	35.40	36.00	36.00	34.80	35.15	35.00	35.04	79978	28.02	846	50815	63.54
PDSL	EQ	06-Jun-2022	1684.20	1717.85	1736.00	1646.60	1651.00	1654.50	1678.56	1730	29.04	480	849	49.08
PEARLPOLY	EQ	06-Jun-2022	21.80	22.40	22.80	21.30	21.55	21.85	21.92	30477	6.68	292	13679	44.88
PEL	EQ	06-Jun-2022	1779.65	1779.65	1800.95	1745.65	1797.00	1795.65	1772.89	322703	5721.15	19022	35166	10.90
PENIND	EQ	06-Jun-2022	37.10	37.15	37.80	36.95	37.70	37.60	37.32	154391	57.61	877	103455	67.01
PENINLAND	BE	06-Jun-2022	10.00	10.20	10.20	9.60	9.90	9.95	9.83	80641	7.92	129	-	-
PERSISTENT	EQ	06-Jun-2022	3800.95	3760.00	3789.00	3708.05	3754.00	3740.85	3750.95	190749	7154.90	17227	90308	47.34
PETRONET	EQ	06-Jun-2022	226.50	227.00	229.30	225.80	227.60	227.80	228.04	1653513	3770.72	22467	771126	46.64
PFC	EQ	06-Jun-2022	111.60	111.50	111.60	108.25	110.15	110.20	109.48	2878791	3151.76	21080	1244723	43.24
PFC	N8	06-Jun-2022	1349.99	1349.90	1349.90	1340.00	1340.00	1340.00	1343.79	431	5.79	24	395	91.65
PFIZER	EQ	06-Jun-2022	4191.05	4204.95	4227.85	4185.20	4200.20	4211.90	4206.92	7846	330.07	1677	3041	38.76
PFOCUS	EQ	06-Jun-2022	79.00	80.25	80.25	75.60	76.25	76.00	76.58	25033	19.17	386	17104	68.33
PFS	EQ	06-Jun-2022	15.65	15.65	15.85	15.40	15.40	15.45	15.57	278187	43.30	858	179631	64.57
PGEL	EQ	06-Jun-2022	868.60	892.75	943.30	882.80	926.00	924.80	921.25	189793	1748.47	12333	76324	40.21
PGHH	EQ	06-Jun-2022	13999.95	13999.05	14142.55	13650.80	14060.00	14090.90	13928.59	3232	450.17	1479	1374	42.51
PGHL	EQ	06-Jun-2022	4323.55	4300.00	4376.90	4280.05	4356.50	4358.55	4340.46	2291	99.44	862	1186	51.77
PGIL	EQ	06-Jun-2022	426.20	432.50	432.50	416.30	417.50	422.35	423.80	9089	38.52	776	4741	52.16
PGINVIT	IV	06-Jun-2022	135.63	136.33	138.00	134.37	134.76	134.96	135.37	506240	685.27	1612	468933	92.63
PHARMABEES	EQ	06-Jun-2022	12.50	12.59	12.66	12.45	12.52	12.50	12.51	326317	40.82	884	300230	92.01
PHOENIXLTD	EQ	06-Jun-2022	1145.10	1137.00	1144.85	1103.00	1105.55	1109.20	1130.40	221512	2503.98	6627	189653	85.62
PIDILITIND	EQ	06-Jun-2022	2195.60	2203.80	2206.50	2145.15	2167.00	2172.00	2165.40	229982	4980.03	22856	58370	25.38
PIIND	EQ	06-Jun-2022	2687.45	2699.25	2707.65	2621.35	2672.20	2679.30	2668.87	305635	8157.02	29785	151221	49.48
PILANIINVS	EQ	06-Jun-2022	1693.15	1703.00	1724.95	1688.00	1696.75	1695.55	1703.35	841	14.33	201	692	82.28
PILITA	EQ	06-Jun-2022	8.45	8.45	8.55	8.10	8.45	8.35	8.38	198210	16.61	616	125737	63.44
PIONDIST	EQ	06-Jun-2022	164.55	165.00	165.00	158.15	161.00	160.85	161.18	844	1.36	45	247	29.27
PIONEEREMB	EQ	06-Jun-2022	43.95	44.00	44.00	41.85	43.10	43.20	43.11	9318	4.02	157	5613	60.24
PITTIENG	EQ	06-Jun-2022	302.70	303.90	306.00	295.45	297.35	299.65	301.14	117649	354.29	8739	33374	28.37
PIXTRANS	EQ	06-Jun-2022	857.80	874.00	874.00	814.45	866.40	861.95	844.07	14701	124.09	2139	7948	54.06
PKTEA	BE	06-Jun-2022	280.00	280.00	288.75	272.00	288.75	288.75	276.74	108	0.30	13	-	-
PLASTIBLEN	EQ	06-Jun-2022	203.20	208.80	208.80	203.60	204.70	206.15	206.48	21494	44.38	628	16605	77.25
PNB	EQ	06-Jun-2022	31.55	31.50	31.55	30.95	31.40	31.45	31.33	17746776	5559.55	25348	2061299	11.62
PNBGILTS	EQ	06-Jun-2022	64.95	64.60	65.50	63.80	65.40	65.30	64.68	110500	71.48	1567	52724	47.71
PNBHOUSING	EQ	06-Jun-2022	329.40	325.05	333.70	323.55	331.00	329.80	329.63	59033	194.59	2351	21183	35.88
PNC	BE	06-Jun-2022	45.20	44.65	46.00	43.30	43.50	43.60	43.99	4621	2.03	46	-	-
PNCINFRA	EQ	06-Jun-2022	256.75	253.20	264.50	253.20	262.00	261.95	260.32	441010	1148.04	13131	191009	43.31
PODDARHOUS	EQ	06-Jun-2022	186.50	193.00	195.80	181.00	193.50	194.65	194.36	7410	14.40	242	5622	75.87
PODDARMENT	EQ	06-Jun-2022	270.60	273.05	280.00	267.50	271.50	275.80	273.99	3169	8.68	333	1305	41.18
POKARNA	EQ	06-Jun-2022	509.25	507.20	522.50	495.10	500.00	499.75	499.87	25960	129.77	3146	14307	55.11
POLICYBZR	EQ	06-Jun-2022	659.30	662.00	664.85	646.80	658.50	658.75	657.07	552364	3629.40	23713	327740	59.33
POLYCAB	EQ	06-Jun-2022	2453.85	2456.15	2476.90	2429.30	2455.50	2455.35	2452.01	151375	3711.73	11694	55080	36.39
POLYMED	EQ	06-Jun-2022	762.40	766.00	776.95	755.15	761.30	768.65	770.50	32510	250.49	6479	12663	38.95
POLYPLEX	EQ	06-Jun-2022	2587.60	2595.00	2605.45	2514.00	2563.60	2567.40	2569.49	137398	3530.43	13592	36177	26.33
PONNIERODE	EQ	06-Jun-2022	244.65	246.70	250.00	242.30	247.75	246.90	246.57	25078	61.83	1037	10445	41.65
POONAWALLA	EQ	06-Jun-2022	258.65	261.30	264.65	255.05	258.80	259.35	259.71	3287200	8537.33	26444	641470	19.51
POONAWALLA	N4	06-Jun-2022	1199.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	30	0.31	1	30	100.00
POWERGRID	EQ	06-Jun-2022	226.00	226.00	227.45	223.55	224.55	224.80	224.94	9519970	21413.86	45171	6792827	71.35
POWERINDIA	EQ	06-Jun-2022	3381.90	3372.50	3376.00	3307.20	3330.00	3348.45	3347.86	20167	675.16	3235	11156	55.32
POWERMECH	EQ	06-Jun-2022	964.15	969.00	998.00	952.25	967.00	966.65	979.11	81674	799.68	5413	16915	20.71
PPAP	EQ	06-Jun-2022	198.00	200.85	202.50	195.15	198.50	199.45	200.27	2461	4.93	132	1523	61.89
PPL	EQ	06-Jun-2022	177.30	181.50	181.50	173.45	175.00	175.20	175.57	84252	147.92	6179	21850	25.93
PRAENG	BE	06-Jun-2022	15.65	15.65	16.00	15.20	15.75	15.60	15.65	26878	4.21	67	-	-
PRAJIND	EQ	06-Jun-2022	333.90	333.00	335.80	325.90	328.90	328.90	329.96	571877	1886.95	14759	239988	41.96
PRAKASH	EQ	06-Jun-2022	59.70	60.10	60.15	58.50	59.30	59.25	59.25	409062	242.37	3357	131546	32.16
PRAKASHSTL	EQ	06-Jun-2022	5.40	5.55	5.55	5.35	5.45	5.35	5.45	748331	40.75	1324	384042	51.32
PRAXIS	EQ	06-Jun-2022	41.40	41.00	43.45	39.60	39.65	40.50	41.29	13393	5.53	157	9256	69.11
PRECAM	EQ	06-Jun-2022	106.40	106.40	108.20	104.00	105.50	104.80	105.37	40418	42.59	1247	22697	56.16
PRECISION	SM	06-Jun-2022	32.00	31.05	31.05	29.15	29.75	29.75	29.86	48000	14.33	22	42000	87.50
PRECOT	EQ	06-Jun-2022	262.55	255.30	259.50	250.05	254.00	250.75	253.53	2019	5.12	139	1401	69.39
PRECWIRE	EQ	06-Jun-2022	74.50	73.60	76.00	71.25	73.50	72.70	73.92	33598	24.84	960	20789	61.88
PREMEXPLN	BE	06-Jun-2022	314.70	314.70	314.70	299.00	310.05	310.15	306.78	4218	12.94	87	-	-
PREMIER	BE	06-Jun-2022	5.00	5.00	5.10	4.75	4.95	4.95	4.88	19196	0.94	66	-	-
PREMIERPOL	EQ	06-Jun-2022	97.70	99.65	99.65	96.00	96.10	97.35	97.51	10379	10.12	403	4732	45.59
PRESSMN	EQ	06-Jun-2022	35.45	35.55	36.50	34.10	34.60	34.60	34.84	28454	9.91	464	18635	65.49
PRESTIGE	EQ	06-Jun-2022	439.05	440.40	441.25	424.95	435.45	436.60	432.74	279952	1211.45	13210	123355	44.06
PRICOLLTD	EQ	06-Jun-2022	116.05	116.50	123.80	112.60	121.40	120.35	117.45	686313	806.05	6803	269721	39.30
PRIMESECU	EQ	06-Jun-2022	102.25	101.70	101.95	97.30	101.95	100.15	99.42	27869	27.71	649	13369	47.97
PRINCEPIPE	EQ	06-Jun-2022	636.05	631.00	635.95	608.40	610.00	609.90	616.79	339693	2095.19	25282	223389	65.76
PRITI	EQ	06-Jun-2022	84.75	88.95	88.95	86.45	88.95	88.95	88.54	59065	52.30	523	49715	84.17
PRITIKAUTO	EQ	06-Jun-2022	14.05	14.05	14.40	13.55	14.10	14.10	14.14	107064	15.14	311	76174	71.15
PRIVISCL	EQ	06-Jun-2022	1181.65	1181.65	1194.20	1152.00	1162.00	1161.70	1162.10	13384	155.54	2276	6631	49.54
PROPEQUITY	SM	06-Jun-2022	149.10	149.50	150.00	149.50	150.00	150.00	149.68	4800	7.18	3	3600	75.00
PROZONINTU	EQ	06-Jun-2022	23.90	23.75	24.90	23.55	23.95	24.00	23.90	59164	14.14	704	40140	67.85
PRSMJOHNSN	EQ	06-Jun-2022	108.65	109.00	110.90	107.50	108.05	108.50	109.15	102119	111.47	2239	40418	39.58
PRUDENT	EQ	06-Jun-2022	565.00	567.00	567.00	540.10	545.40	544.40	547.37	63905	349.80	3299	14817	23.19
PSB	EQ	06-Jun-2022	15.25	15.40	15.50	15.20	15.30	15.25	15.31	72240	11.06	527	40892	56.61
PSPPROJECT	EQ	06-Jun-2022	523.75	515.15	550.00	511.80	540.40	534.60	528.90	126139	667.15	3675	75239	59.65
PSUBNKBEES	EQ	06-Jun-2022	28.25	28.48	28.48	27.70	28.20	28.13	27.96	509572	142.49	1299	271562	53.29
PTC	EQ	06-Jun-2022	81.65	81.50	82.00	80.75	81.40	81.40	81.47	430781	350.98	6376	191486	44.45
PTL	EQ	06-Jun-2022	32.15	32.45	32.45	31.55	31.75	32.05	32.00	66383	21.24	1198	37271	56.15
PUNJABCHEM	EQ	06-Jun-2022	1274.80	1262.85	1277.10	1248.20	1263.00	1266.30	1263.90	1328	16.78	446	728	54.82
PUNJLLOYD	BZ	06-Jun-2022	2.25	2.25	2.25	2.15	2.15	2.15	2.15	267654	5.76	171	-	-
PURVA	EQ	06-Jun-2022	93.75	93.50	94.20	92.20	93.00	92.95	92.89	27909	25.92	699	14768	52.91
PVP	BE	06-Jun-2022	6.05	6.00	6.15	5.80	6.05	6.05	5.97	42940	2.56	79	-	-
PVR	EQ	06-Jun-2022	1817.05	1810.00	1810.00	1745.00	1780.00	1784.90	1771.81	862521	15282.24	45540	324263	37.59
QGOLDHALF	EQ	06-Jun-2022	43.91	43.55	43.97	43.55	43.77	43.77	43.83	8425	3.69	334	7742	91.89
QNIFTY	EQ	06-Jun-2022	1746.75	1746.00	1746.00	1734.00	1744.00	1744.00	1738.69	55	0.96	26	45	81.82
QUESS	EQ	06-Jun-2022	686.70	691.85	698.05	666.30	694.80	693.45	678.86	63926	433.97	5226	23313	36.47
QUICKHEAL	EQ	06-Jun-2022	171.65	172.90	173.50	168.65	169.65	170.00	170.18	23473	39.95	894	12498	53.24
QUINTEGRA	BE	06-Jun-2022	1.65	1.65	1.65	1.60	1.60	1.60	1.65	4734	0.08	26	-	-
RADAAN	BE	06-Jun-2022	1.40	1.40	1.40	1.40	1.40	1.40	1.40	1000	0.01	6	-	-
RADICO	EQ	06-Jun-2022	785.05	789.00	792.00	773.00	789.90	784.55	780.77	65406	510.67	5092	21662	33.12
RADIOCITY	EQ	06-Jun-2022	22.75	22.75	23.10	22.75	22.80	22.80	22.87	57069	13.05	256	44847	78.58
RAILTEL	EQ	06-Jun-2022	104.35	103.80	103.90	99.30	100.50	100.30	101.16	1025903	1037.76	9917	285642	27.84
RAIN	EQ	06-Jun-2022	167.80	167.00	176.40	164.15	175.40	175.00	171.03	5299057	9063.12	37500	681763	12.87
RAINBOW	EQ	06-Jun-2022	470.65	460.35	488.40	454.00	480.00	479.10	476.50	455271	2169.36	26209	157746	34.65
RAJESHEXPO	EQ	06-Jun-2022	542.50	545.00	545.00	526.00	527.00	528.40	531.51	75524	401.41	5501	25233	33.41
RAJMET	EQ	06-Jun-2022	432.25	431.70	432.00	422.00	423.55	423.85	425.20	20346	86.51	676	5542	27.24
RAJRATAN	EQ	06-Jun-2022	694.00	714.95	723.95	671.55	710.10	713.90	701.94	31284	219.59	2647	17552	56.11
RAJRILTD	BE	06-Jun-2022	9.35	9.50	9.50	9.50	9.50	9.50	9.50	288	0.03	5	-	-
RAJSREESUG	EQ	06-Jun-2022	35.90	36.30	36.80	34.95	36.70	36.40	36.04	27814	10.02	392	14013	50.38
RAJTV	EQ	06-Jun-2022	38.85	39.05	40.60	38.45	40.60	40.25	39.67	5559	2.21	126	5025	90.39
RALLIS	EQ	06-Jun-2022	201.15	200.60	201.90	196.75	200.00	199.85	199.42	225569	449.82	5772	91368	40.51
RAMANEWS	EQ	06-Jun-2022	16.15	16.45	16.45	16.15	16.20	16.30	16.27	9896	1.61	276	7644	77.24
RAMASTEEL	EQ	06-Jun-2022	358.90	359.90	369.90	342.25	345.00	346.75	351.61	60460	212.58	835	21698	35.89
RAMCOCEM	EQ	06-Jun-2022	630.80	633.60	638.55	628.00	632.90	632.45	632.80	697724	4415.17	21314	141210	20.24
RAMCOIND	EQ	06-Jun-2022	194.70	195.70	195.70	189.40	192.00	191.20	191.99	24974	47.95	913	13039	52.21
RAMCOSYS	EQ	06-Jun-2022	257.35	255.00	259.20	250.00	255.00	254.70	254.36	30056	76.45	1661	9802	32.61
RAMKY	EQ	06-Jun-2022	172.20	172.05	172.05	167.05	170.00	169.40	169.29	15629	26.46	511	5027	32.16
RANASUG	EQ	06-Jun-2022	29.95	29.90	31.85	29.30	31.40	31.30	31.02	2627886	815.04	8124	758389	28.86
RANEENGINE	EQ	06-Jun-2022	208.20	207.50	214.25	205.50	214.25	212.60	210.92	1832	3.86	140	1168	63.76
RANEHOLDIN	EQ	06-Jun-2022	618.70	617.20	618.00	608.95	612.00	612.05	612.47	12036	73.72	484	8980	74.61
RATEGAIN	EQ	06-Jun-2022	296.10	296.40	301.95	290.35	297.00	296.70	294.82	114131	336.48	4575	35549	31.15
RATNAMANI	EQ	06-Jun-2022	2514.00	2504.90	2740.00	2436.55	2680.00	2693.70	2617.68	100559	2632.32	16436	16380	16.29
RAYMOND	EQ	06-Jun-2022	1144.35	1086.85	1128.00	1037.70	1075.00	1074.80	1082.10	2663329	28819.82	98479	450279	16.91
RBA	EQ	06-Jun-2022	105.40	104.05	104.45	101.10	103.90	103.35	102.91	658427	677.60	8353	281883	42.81
RBL	EQ	06-Jun-2022	668.85	677.95	679.00	666.00	678.00	677.55	673.84	4715	31.77	684	1516	32.15
RBLBANK	EQ	06-Jun-2022	106.00	105.05	109.10	103.30	108.90	108.80	106.28	18237209	19383.06	54733	3567613	19.56
RCF	EQ	06-Jun-2022	93.10	92.95	97.65	92.25	97.25	96.95	95.49	4843541	4625.18	26828	1342851	27.72
RCOM	BE	06-Jun-2022	2.50	2.55	2.55	2.40	2.50	2.45	2.45	4784981	117.33	4832	-	-
RECLTD	EQ	06-Jun-2022	119.15	118.35	118.80	114.65	115.60	115.55	115.55	6632934	7664.57	38868	3836119	57.83
RECLTD	N1	06-Jun-2022	1047.05	1047.20	1047.20	1047.10	1047.10	1047.10	1047.12	181	1.90	4	181	100.00
RECLTD	N8	06-Jun-2022	1079.70	1079.00	1079.00	1078.00	1078.00	1078.18	1078.19	116	1.25	3	116	100.00
RECLTD	N9	06-Jun-2022	1220.19	1220.05	1220.05	1220.00	1220.00	1220.00	1220.01	110	1.34	4	110	100.00
RECLTD	NA	06-Jun-2022	1250.75	1254.21	1254.21	1254.21	1254.21	1254.21	1254.21	225	2.82	2	225	100.00
RECLTD	NF	06-Jun-2022	1255.99	1249.99	1249.99	1249.00	1249.00	1249.00	1249.50	20	0.25	2	20	100.00
RECLTD	NH	06-Jun-2022	1206.00	1206.00	1206.00	1183.00	1199.00	1199.00	1196.65	1350	16.15	37	1350	100.00
REDINGTON	EQ	06-Jun-2022	131.25	131.50	132.85	128.05	132.05	131.80	130.67	1217112	1590.34	12002	467833	38.44
REFEX	EQ	06-Jun-2022	118.60	119.85	119.85	116.10	117.90	117.75	117.53	16097	18.92	692	11159	69.32
RELAXO	EQ	06-Jun-2022	984.40	989.00	999.50	973.00	984.00	986.50	989.98	77736	769.57	9801	24487	31.50
RELCAPITAL	BE	06-Jun-2022	14.15	14.55	14.55	13.95	14.10	14.10	14.08	262381	36.93	1349	-	-
RELCHEMQ	EQ	06-Jun-2022	227.30	226.00	228.40	221.90	224.45	222.75	224.64	870	1.95	108	324	37.24
RELIANCE	EQ	06-Jun-2022	2779.50	2780.00	2814.00	2751.80	2766.25	2767.55	2775.79	5119488	142106.00	217253	1680712	32.83
RELIGARE	EQ	06-Jun-2022	138.30	137.25	138.00	131.55	134.00	134.15	135.55	853255	1156.55	8416	342836	40.18
RELINFRA	EQ	06-Jun-2022	106.60	107.75	107.80	104.00	104.85	105.15	105.31	1003963	1057.31	6368	441794	44.01
REMSONSIND	EQ	06-Jun-2022	203.05	204.90	204.90	195.05	195.20	195.50	199.08	4003	7.97	103	3134	78.29
RENUKA	EQ	06-Jun-2022	50.70	50.75	54.25	49.05	53.40	53.40	52.47	34726227	18220.31	70499	6021284	17.34
REPCOHOME	EQ	06-Jun-2022	144.50	144.75	147.00	140.70	142.95	144.45	144.41	104602	151.06	5956	54529	52.13
REPL	EQ	06-Jun-2022	170.70	173.85	173.85	168.15	170.30	171.70	170.91	9391	16.05	334	5849	62.28
REPRO	EQ	06-Jun-2022	388.45	393.90	393.95	382.50	382.50	383.50	385.04	600	2.31	66	406	67.67
RESPONIND	EQ	06-Jun-2022	141.40	141.40	141.40	137.25	137.50	138.15	138.72	48563	67.37	3345	4909	10.11
REVATHI	EQ	06-Jun-2022	676.10	681.70	695.00	666.50	695.00	683.90	683.30	975	6.66	151	660	67.69
REXPIPES	SM	06-Jun-2022	41.00	39.80	41.50	39.80	41.50	41.50	40.95	16000	6.55	4	12000	75.00
RGL	EQ	06-Jun-2022	717.45	716.80	730.05	698.80	728.00	722.00	714.12	33101	236.38	1486	2945	8.90
RHFL	EQ	06-Jun-2022	3.55	3.65	3.65	3.30	3.35	3.35	3.43	1794721	61.50	1573	1248038	69.54
RHFL	N6	06-Jun-2022	308.90	305.00	305.00	300.00	300.00	300.00	304.26	88	0.27	2	88	100.00
RHIM	EQ	06-Jun-2022	570.15	570.15	574.70	560.00	569.00	566.55	567.18	163582	927.81	8672	44028	26.91
RICOAUTO	EQ	06-Jun-2022	38.00	38.25	38.25	36.60	37.00	37.10	37.37	264414	98.81	1784	171107	64.71
RIIL	EQ	06-Jun-2022	983.20	987.55	1016.70	968.00	1009.00	1008.45	994.63	1767579	17580.79	51377	134144	7.59
RITCO	EQ	06-Jun-2022	128.65	129.60	130.30	124.60	125.00	126.60	126.02	35532	44.78	209	33627	94.64
RITES	EQ	06-Jun-2022	244.40	244.35	244.50	238.95	243.90	243.95	241.60	142591	344.51	3717	74720	52.40
RKDL	BE	06-Jun-2022	11.95	12.30	12.50	11.40	11.40	11.40	12.12	27792	3.37	74	-	-
RKEC	EQ	06-Jun-2022	43.70	43.70	44.90	43.25	44.00	43.95	43.94	8977	3.94	131	5474	60.98
RKFORGE	EQ	06-Jun-2022	164.95	165.75	167.70	161.10	165.90	165.90	164.21	92312	151.58	2296	45605	49.40
RMCL	BZ	06-Jun-2022	2.00	2.05	2.10	1.95	2.05	2.05	2.04	30823	0.63	59	-	-
RMDRIP	SM	06-Jun-2022	16.35	16.90	16.90	15.55	15.55	15.55	16.45	10000	1.65	3	8000	80.00
RML	EQ	06-Jun-2022	313.75	310.00	313.55	307.30	308.10	309.00	310.41	3716	11.53	284	2042	54.95
RNAVAL	BZ	06-Jun-2022	3.00	3.10	3.10	3.00	3.05	3.00	3.03	377085	11.42	363	-	-
ROHLTD	EQ	06-Jun-2022	134.85	131.00	140.50	131.00	138.55	139.45	136.79	26565	36.34	501	20101	75.67
ROLEXRINGS	EQ	06-Jun-2022	1462.30	1475.00	1494.50	1450.00	1470.00	1473.95	1474.77	26216	386.62	3828	10136	38.66
ROLLT	EQ	06-Jun-2022	1.55	1.60	1.60	1.50	1.55	1.55	1.50	2219372	33.39	716	1546651	69.69
ROLTA	EQ	06-Jun-2022	4.45	4.45	4.55	4.25	4.35	4.35	4.35	580307	25.22	576	326940	56.34
ROML	BE	06-Jun-2022	64.25	65.55	65.55	62.60	64.70	64.50	64.04	1161	0.74	65	-	-
ROSSARI	EQ	06-Jun-2022	878.95	883.55	896.00	873.00	890.00	888.65	887.07	25919	229.92	3197	10142	39.13
ROSSELLIND	EQ	06-Jun-2022	173.05	173.95	173.95	169.75	169.75	170.10	170.65	17382	29.66	412	11146	64.12
ROTO	EQ	06-Jun-2022	491.05	487.05	493.75	481.00	482.00	483.90	485.74	16111	78.26	945	8493	52.72
ROUTE	EQ	06-Jun-2022	1404.15	1396.00	1421.90	1358.00	1412.00	1406.65	1392.22	236209	3288.56	17489	88156	37.32
RPGLIFE	EQ	06-Jun-2022	500.45	497.10	519.00	490.25	518.00	515.65	505.28	6725	33.98	649	3467	51.55
RPOWER	EQ	06-Jun-2022	13.25	13.05	13.90	12.80	13.75	13.80	13.40	20140522	2698.90	15670	8891538	44.15
RPPINFRA	EQ	06-Jun-2022	37.05	37.30	37.35	36.40	37.20	37.15	36.79	51018	18.77	552	22605	44.31
RPPL	EQ	06-Jun-2022	163.20	160.35	166.30	157.00	163.05	165.95	163.05	11790	19.22	259	8687	73.68
RPSGVENT	EQ	06-Jun-2022	545.20	536.00	545.15	520.55	530.60	529.85	532.69	23170	123.42	1974	9216	39.78
RSSOFTWARE	EQ	06-Jun-2022	27.45	29.15	29.15	27.00	27.10	27.10	27.38	19650	5.38	279	11877	60.44
RSWM	EQ	06-Jun-2022	424.35	423.90	432.30	418.20	427.00	425.70	424.90	83103	353.10	4122	43231	52.02
RSYSTEMS	EQ	06-Jun-2022	234.20	228.50	232.00	227.10	229.90	229.00	228.91	25144	57.56	1602	13241	52.66
RTNINDIA	EQ	06-Jun-2022	54.05	51.70	52.90	51.35	51.35	51.35	51.56	3758137	1937.53	7242	1790379	47.64
RTNPOWER	EQ	06-Jun-2022	4.20	4.10	4.10	4.00	4.00	4.00	4.02	17365977	697.33	18217	9672756	55.70
RUBYMILLS	EQ	06-Jun-2022	405.50	406.00	413.50	390.35	410.00	403.90	402.50	17422	70.12	1146	7421	42.60
RUCHI	BE	06-Jun-2022	1086.85	1086.60	1086.85	1032.55	1077.10	1078.85	1059.14	391943	4151.24	7785	-	-
RUCHINFRA	BE	06-Jun-2022	8.90	9.00	9.20	8.55	8.70	8.95	8.79	111542	9.81	411	-	-
RUCHIRA	EQ	06-Jun-2022	106.20	105.95	108.95	104.15	108.60	108.45	106.88	94454	100.95	1646	44935	47.57
RUPA	EQ	06-Jun-2022	378.80	379.00	384.50	371.10	380.00	380.85	378.46	245130	927.73	5121	89263	36.41
RUSHIL	EQ	06-Jun-2022	429.95	433.05	449.90	420.10	444.30	446.55	437.98	33121	145.06	2277	20252	61.15
RVHL	BE	06-Jun-2022	21.40	21.05	21.50	21.00	21.45	21.45	21.09	5089	1.07	23	-	-
RVNL	EQ	06-Jun-2022	32.60	32.50	32.70	32.00	32.45	32.30	32.29	864498	279.11	8454	332564	38.47
SABEVENTS	EQ	06-Jun-2022	6.90	7.15	7.15	6.60	6.80	6.75	6.75	7675	0.52	51	5423	70.66
SABTN	BE	06-Jun-2022	1.30	1.30	1.30	1.30	1.30	1.30	1.30	245	0.00	1	-	-
SADBHAV	EQ	06-Jun-2022	23.85	24.10	24.20	23.25	23.55	23.55	23.65	331779	78.45	1712	213241	64.27
SADBHIN	BE	06-Jun-2022	9.90	10.10	10.15	9.45	9.45	9.50	9.63	273386	26.33	423	-	-
SAFARI	EQ	06-Jun-2022	913.55	910.70	917.65	883.55	899.00	898.50	898.30	18003	161.72	2231	10897	60.53
SAGARDEEP	EQ	06-Jun-2022	29.45	29.90	30.60	29.05	29.95	29.95	29.93	57691	17.27	694	36582	63.41
SAGCEM	EQ	06-Jun-2022	209.85	209.00	212.35	208.20	208.25	208.60	209.15	33877	70.85	1871	23458	69.24
SAIL	EQ	06-Jun-2022	75.65	75.45	76.00	73.65	75.60	75.70	75.02	27661489	20751.80	56752	5365329	19.40
SAKAR	EQ	06-Jun-2022	164.30	166.60	171.00	160.00	162.15	163.50	165.30	45058	74.48	1748	19196	42.60
SAKHTISUG	EQ	06-Jun-2022	17.45	17.35	18.00	17.20	17.75	17.75	17.58	116163	20.42	683	52272	45.00
SAKSOFT	EQ	06-Jun-2022	925.65	916.00	944.95	890.00	912.70	913.45	912.69	21027	191.91	2720	7656	36.41
SAKUMA	EQ	06-Jun-2022	17.50	17.50	17.85	16.85	16.90	17.00	17.30	494900	85.63	1263	381922	77.17
SALASAR	EQ	06-Jun-2022	245.45	241.00	289.40	240.50	241.35	244.50	243.47	113472	276.27	1336	41175	36.29
SALONA	EQ	06-Jun-2022	246.95	251.00	251.00	245.05	245.05	245.70	247.42	628	1.55	50	439	69.90
SALSTEEL	EQ	06-Jun-2022	9.75	9.90	10.20	9.40	9.70	9.65	9.75	135341	13.19	485	76181	56.29
SALZERELEC	EQ	06-Jun-2022	192.50	194.00	194.00	187.85	191.70	191.45	190.57	29452	56.13	1098	17501	59.42
SAMBHAAV	EQ	06-Jun-2022	3.95	4.05	4.05	3.85	3.90	4.00	3.95	71069	2.81	132	28271	39.78
SANCO	EQ	06-Jun-2022	9.40	9.40	9.65	9.00	9.40	9.10	9.24	20760	1.92	116	15931	76.74
SANDESH	EQ	06-Jun-2022	781.35	788.05	788.40	774.00	775.00	777.05	780.10	797	6.22	107	506	63.49
SANDHAR	EQ	06-Jun-2022	238.80	242.90	242.90	235.55	235.55	237.80	238.18	6062	14.44	400	3985	65.74
SANGAMIND	EQ	06-Jun-2022	297.40	297.70	304.10	288.55	296.25	299.90	295.14	18429	54.39	1471	7388	40.09
SANGHIIND	EQ	06-Jun-2022	36.90	37.10	37.50	35.85	37.10	36.90	36.33	384173	139.58	2449	211767	55.12
SANGHVIMOV	EQ	06-Jun-2022	197.20	199.20	200.00	194.85	199.00	198.05	197.10	72283	142.47	2003	40878	56.55
SANGINITA	EQ	06-Jun-2022	20.60	20.85	21.50	20.00	21.00	21.35	21.09	39512	8.34	192	31195	78.95
SANOFI	EQ	06-Jun-2022	6857.40	6858.00	6867.35	6756.00	6760.00	6780.85	6801.01	3761	255.79	1737	2455	65.28
SANSERA	EQ	06-Jun-2022	687.00	688.00	688.00	675.65	685.00	682.95	681.72	114777	782.46	2523	103892	90.52
SANWARIA	BZ	06-Jun-2022	0.95	0.95	1.00	0.90	0.95	0.95	0.96	760445	7.28	762	-	-
SAPPHIRE	EQ	06-Jun-2022	998.00	999.00	999.00	970.50	979.90	976.60	982.13	61931	608.24	7665	34892	56.34
SARDAEN	EQ	06-Jun-2022	881.15	879.70	886.50	861.35	877.00	878.05	878.39	21949	192.80	2272	8353	38.06
SAREGAMA	EQ	06-Jun-2022	414.00	411.00	433.50	400.05	427.95	429.85	423.29	338347	1432.17	8714	152145	44.97
SARLAPOLY	EQ	06-Jun-2022	51.10	50.60	51.05	49.50	50.10	49.80	50.04	48998	24.52	999	19894	40.60
SARVESHWAR	SM	06-Jun-2022	51.30	53.85	53.85	53.85	53.85	53.85	53.85	1600	0.86	1	1600	100.00
SASKEN	EQ	06-Jun-2022	804.70	832.20	832.20	789.35	793.00	792.55	798.23	5792	46.23	828	2822	48.72
SASTASUNDR	EQ	06-Jun-2022	294.55	300.35	314.00	290.50	311.00	309.20	305.36	24932	76.13	1054	12868	51.61
SATHAISPAT	BE	06-Jun-2022	2.95	2.95	3.05	2.85	2.85	2.85	2.98	11251	0.34	17	-	-
SATIA	EQ	06-Jun-2022	112.60	113.40	117.60	108.20	109.00	109.35	111.72	372770	416.45	5775	201260	53.99
SATIN	EQ	06-Jun-2022	113.40	111.55	112.45	108.15	108.80	109.30	110.03	53844	59.25	1085	31676	58.83
SBC	EQ	06-Jun-2022	5.60	5.60	5.70	5.40	5.40	5.45	5.51	500788	27.60	986	283711	56.65
SBCL	EQ	06-Jun-2022	422.20	419.10	424.80	413.30	418.50	417.65	418.09	13710	57.32	1591	7480	54.56
SBICARD	EQ	06-Jun-2022	773.40	769.25	782.00	761.85	774.00	773.85	771.82	557597	4303.67	25186	188350	33.78
SBIETFCON	EQ	06-Jun-2022	68.23	70.70	70.70	66.45	67.75	67.97	67.52	1607	1.08	93	1020	63.47
SBIETFIT	EQ	06-Jun-2022	307.23	312.80	312.80	300.32	307.00	307.33	303.72	7090	21.53	284	2911	41.06
SBIETFPB	EQ	06-Jun-2022	180.53	183.30	183.30	180.00	181.30	181.30	180.29	2893	5.22	33	519	17.94
SBIETFQLTY	EQ	06-Jun-2022	141.86	144.00	144.00	139.25	141.00	141.00	140.56	1876	2.64	88	1166	62.15
SBILIFE	EQ	06-Jun-2022	1141.15	1135.60	1149.60	1134.10	1135.05	1142.00	1142.81	1199089	13703.34	116470	853051	71.14
SBIN	EQ	06-Jun-2022	464.50	464.20	465.60	456.50	463.60	463.70	461.88	10661432	49243.34	137662	3701362	34.72
SCAPDVR	BE	06-Jun-2022	10.75	10.25	11.10	10.25	10.30	10.30	10.42	21051	2.19	116	-	-
SCHAEFFLER	EQ	06-Jun-2022	2329.75	2305.00	2365.00	2269.95	2310.00	2310.45	2339.09	124739	2917.76	8989	96038	76.99
SCHAND	EQ	06-Jun-2022	112.35	113.45	118.00	110.30	113.00	112.05	113.94	86503	98.56	2490	32292	37.33
SCHNEIDER	EQ	06-Jun-2022	109.55	109.50	110.25	106.95	109.00	109.35	108.48	292415	317.21	4389	81013	27.70
SCI	EQ	06-Jun-2022	117.65	116.70	119.95	116.60	119.95	119.15	118.06	650918	768.50	5832	218428	33.56
SDBL	BE	06-Jun-2022	67.75	68.90	68.90	65.00	68.75	68.05	66.71	54451	36.33	365	-	-
SDL24BEES	EQ	06-Jun-2022	107.33	107.40	107.40	106.30	107.40	107.40	106.83	22	0.02	10	20	90.91
SDL26BEES	EQ	06-Jun-2022	105.69	106.01	106.01	103.50	105.66	105.66	105.14	237	0.25	27	139	58.65
SEAMECLTD	EQ	06-Jun-2022	1008.80	1015.00	1050.00	1000.70	1032.00	1036.75	1029.96	7620	78.48	857	3895	51.12
SECL	SM	06-Jun-2022	114.20	114.90	118.75	109.25	118.75	118.75	117.17	151000	176.93	41	147000	97.35
SECURCRED	SM	06-Jun-2022	55.00	53.00	57.75	52.25	57.75	57.75	55.12	860580	474.34	115	783720	91.07
SECURKLOUD	EQ	06-Jun-2022	82.60	82.60	83.50	78.35	82.30	82.10	81.65	23641	19.30	867	9028	38.19
SEJALLTD	BE	06-Jun-2022	274.95	274.95	276.00	261.25	270.00	270.00	266.65	1938	5.17	87	-	-
SELAN	EQ	06-Jun-2022	197.20	198.70	199.20	195.00	195.45	196.35	197.69	48247	95.38	918	20546	42.59
SELMC	BE	06-Jun-2022	1067.60	1046.25	1046.25	1046.25	1046.25	1046.25	1046.25	92	0.96	34	-	-
SEPC	EQ	06-Jun-2022	8.90	8.90	8.90	8.55	8.55	8.60	8.69	253290	22.01	374	164566	64.97
SEPOWER	EQ	06-Jun-2022	20.05	19.90	20.60	19.30	20.25	20.20	20.07	32015	6.43	234	21247	66.37
SEQUENT	EQ	06-Jun-2022	109.30	109.85	110.35	107.00	108.50	108.00	108.24	928996	1005.53	15956	408823	44.01
SERVOTECH	EQ	06-Jun-2022	67.80	71.15	71.15	71.00	71.15	71.15	71.09	107883	76.69	195	43181	40.03
SESHAPAPER	EQ	06-Jun-2022	188.10	187.20	188.40	185.05	187.50	187.30	187.01	27462	51.36	616	15203	55.36
SETCO	EQ	06-Jun-2022	14.30	14.25	14.35	13.90	14.00	14.00	14.05	136576	19.19	408	98961	72.46
SETF10GILT	EQ	06-Jun-2022	196.95	197.50	197.50	196.30	196.30	196.30	197.00	1037	2.04	9	1036	99.90
SETFGOLD	EQ	06-Jun-2022	45.35	45.39	45.39	45.05	45.27	45.25	45.33	819787	371.60	1189	725715	88.52
SETFNIF50	EQ	06-Jun-2022	170.28	170.50	170.80	168.81	170.10	170.15	169.79	201212	341.63	2564	183844	91.37
SETFNIFBK	EQ	06-Jun-2022	353.32	354.00	354.40	350.84	353.56	353.17	353.02	635945	2244.99	6829	609214	95.80
SETFNN50	EQ	06-Jun-2022	399.42	399.42	403.44	394.00	398.96	398.77	397.22	13145	52.21	989	8931	67.94
SETUINFRA	BE	06-Jun-2022	2.70	2.75	2.75	2.60	2.70	2.60	2.68	48349	1.30	95	-	-
SEYAIND	BE	06-Jun-2022	26.45	27.50	27.50	25.70	26.40	26.60	26.47	17518	4.64	186	-	-
SFL	EQ	06-Jun-2022	2866.00	2850.00	2976.70	2818.10	2870.15	2885.95	2899.35	10226	296.49	4183	3063	29.95
SGBAPR28I	GB	06-Jun-2022	4757.88	4760.00	4760.00	4701.10	4733.00	4735.99	4716.78	130	6.13	26	119	91.54
SGBAUG24	GB	06-Jun-2022	5044.00	5043.00	5064.00	5002.70	5007.00	5013.41	5016.52	296	14.85	26	277	93.58
SGBAUG27	GB	06-Jun-2022	4773.00	4790.00	4834.99	4734.10	4780.00	4780.00	4771.20	288	13.74	109	232	80.56
SGBAUG28V	GB	06-Jun-2022	4817.69	4845.00	4845.00	4782.02	4814.00	4808.91	4806.64	1884	90.56	251	1050	55.73
SGBAUG29V	GB	06-Jun-2022	4745.00	4740.00	4744.95	4725.00	4729.10	4729.10	4737.33	216	10.23	23	211	97.69
SGBD29VIII	GB	06-Jun-2022	4739.41	4700.15	4739.00	4700.15	4719.99	4713.84	4721.10	274	12.94	55	262	95.62
SGBDC27VII	GB	06-Jun-2022	4824.99	4970.00	4970.00	4740.00	4743.01	4744.84	4743.70	335	15.89	15	314	93.73
SGBDEC25	GB	06-Jun-2022	5099.00	4900.11	4900.11	4900.11	4900.11	4900.11	4900.11	1	0.05	1	1	100.00
SGBDEC2513	GB	06-Jun-2022	4919.00	4910.00	4910.00	4910.00	4910.00	4910.00	4910.00	2	0.10	1	2	100.00
SGBDEC25XI	GB	06-Jun-2022	4840.01	4860.00	4993.00	4860.00	4993.00	4993.00	4931.18	11	0.54	3	1	9.09
SGBFEB24	GB	06-Jun-2022	5050.00	5050.00	5050.00	5000.00	5000.00	5000.50	5005.33	229	11.46	13	209	91.27
SGBFEB28IX	GB	06-Jun-2022	4740.00	4740.00	4799.00	4720.00	4799.00	4782.37	4741.11	53	2.51	8	40	75.47
SGBFEB29XI	GB	06-Jun-2022	4746.99	4711.00	4768.50	4705.00	4731.00	4731.00	4738.11	165	7.82	26	115	69.70
SGBJ28VIII	GB	06-Jun-2022	4711.50	4682.00	4759.00	4682.00	4700.00	4700.00	4703.93	104	4.89	13	104	100.00
SGBJAN29IX	GB	06-Jun-2022	4756.37	4725.00	4768.00	4725.00	4741.25	4743.76	4749.32	310	14.72	39	238	76.77
SGBJAN29X	GB	06-Jun-2022	4755.00	4766.00	4766.00	4738.45	4745.00	4745.00	4741.15	103	4.88	14	102	99.03
SGBJAN30IX	GB	06-Jun-2022	4749.14	4651.00	4750.00	4651.00	4746.00	4745.15	4745.08	98	4.65	29	98	100.00
SGBJU29III	GB	06-Jun-2022	4768.90	4725.00	4764.80	4721.00	4750.00	4750.00	4733.00	308	14.58	61	271	87.99
SGBJUL25	GB	06-Jun-2022	5130.00	5130.00	5130.00	5004.07	5004.07	5004.07	5082.79	23	1.17	6	23	100.00
SGBJUL27	GB	06-Jun-2022	4959.99	4959.00	4959.00	4725.00	4937.90	4937.90	4802.00	6	0.29	4	5	83.33
SGBJUL28IV	GB	06-Jun-2022	4764.59	4737.00	4751.00	4737.00	4751.00	4751.00	4744.94	578	27.43	51	558	96.54
SGBJUL29IV	GB	06-Jun-2022	4755.90	4755.80	4755.80	4727.05	4752.00	4751.43	4744.96	119	5.65	20	92	77.31
SGBJUN27	GB	06-Jun-2022	4712.19	4782.00	4782.00	4770.00	4770.00	4770.00	4772.51	67	3.20	67	67	100.00
SGBJUN28	GB	06-Jun-2022	4764.34	4751.10	4769.00	4741.11	4759.00	4758.75	4749.51	299	14.20	25	297	99.33
SGBJUN29II	GB	06-Jun-2022	4730.09	4750.00	4750.00	4701.00	4726.00	4726.00	4719.59	223	10.52	65	157	70.40
SGBMAR24	GB	06-Jun-2022	5000.00	4976.10	4997.00	4976.10	4996.00	4992.66	4986.13	24	1.20	6	14	58.33
SGBMAR25	GB	06-Jun-2022	4999.90	4976.00	4976.10	4975.00	4975.00	4975.00	4975.75	155	7.71	10	140	90.32
SGBMAR28X	GB	06-Jun-2022	4720.00	4710.00	4720.00	4705.11	4720.00	4720.00	4707.80	48	2.26	6	43	89.58
SGBMAR30X	GB	06-Jun-2022	4814.21	4825.00	4930.00	4800.00	4870.00	4867.50	4867.00	66	3.21	24	41	62.12
SGBMAY25	GB	06-Jun-2022	4945.60	5063.00	5063.00	4875.00	4911.00	4911.48	4907.01	828	40.63	26	650	78.50
SGBMAY26	GB	06-Jun-2022	4825.38	4941.00	4941.00	4941.00	4941.00	4941.00	4941.00	3	0.15	2	3	100.00
SGBMAY28	GB	06-Jun-2022	4717.49	4733.99	4739.00	4714.00	4735.00	4734.99	4722.02	758	35.79	124	723	95.38
SGBMAY29I	GB	06-Jun-2022	4719.52	4720.00	4741.99	4715.00	4715.00	4716.90	4720.52	937	44.23	145	857	91.46
SGBMR29XII	GB	06-Jun-2022	4721.17	4735.00	4735.00	4714.01	4720.00	4716.74	4723.52	209	9.87	98	152	72.73
SGBN28VIII	GB	06-Jun-2022	4735.62	4775.00	4775.00	4737.00	4739.10	4751.53	4759.39	348	16.56	46	235	67.53
SGBNOV23	GB	06-Jun-2022	5050.00	5089.99	5089.99	5011.00	5075.00	5075.00	5058.66	3	0.15	3	2	66.67
SGBNOV24	GB	06-Jun-2022	4981.86	4950.00	4950.00	4930.00	4930.00	4930.00	4944.00	81	4.00	12	81	100.00
SGBNOV258	GB	06-Jun-2022	4920.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	4	0.20	2	4	100.00
SGBNOV25IX	GB	06-Jun-2022	4895.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	6	0.30	3	6	100.00
SGBNOV25VI	GB	06-Jun-2022	4901.00	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	5	0.25	1	5	100.00
SGBNOV26	GB	06-Jun-2022	4780.00	4850.00	4850.00	4765.00	4765.00	4765.00	4770.00	17	0.81	3	17	100.00
SGBNV29VII	GB	06-Jun-2022	4724.00	4702.00	4724.00	4701.15	4706.30	4716.08	4716.13	194	9.15	43	175	90.21
SGBOC28VII	GB	06-Jun-2022	4744.98	4702.00	4735.00	4680.00	4714.01	4715.10	4714.61	508	23.95	74	345	67.91
SGBOCT25	GB	06-Jun-2022	5024.00	4952.00	4952.00	4952.00	4952.00	4952.00	4952.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	06-Jun-2022	4950.00	4950.00	4951.00	4950.00	4951.00	4951.00	4950.83	6	0.30	2	6	100.00
SGBOCT25V	GB	06-Jun-2022	4950.00	5020.00	5020.00	5020.00	5020.00	5020.00	5020.00	1	0.05	1	1	100.00
SGBOCT26	GB	06-Jun-2022	4790.42	4705.00	4789.99	4601.00	4774.88	4774.88	4698.63	415	19.50	32	265	63.86
SGBOCT27	GB	06-Jun-2022	4766.81	4725.00	4898.00	4720.00	4898.00	4898.00	4736.00	122	5.78	15	122	100.00
SGBOCT27VI	GB	06-Jun-2022	4750.00	4798.99	4800.00	4798.99	4800.00	4799.41	4799.41	24	1.15	3	24	100.00
SGBSEP24	GB	06-Jun-2022	5000.00	4977.00	5000.00	4975.00	4975.00	4975.00	4977.51	166	8.26	18	156	93.98
SGBSEP27	GB	06-Jun-2022	4746.00	4681.00	4769.77	4621.00	4740.00	4740.00	4686.13	236	11.06	59	186	78.81
SGBSEP28VI	GB	06-Jun-2022	4759.69	4763.69	4780.00	4730.00	4780.00	4743.66	4737.88	1061	50.27	88	615	57.96
SGBSEP29VI	GB	06-Jun-2022	4731.60	4721.00	4740.00	4706.00	4740.00	4733.53	4728.90	373	17.64	42	324	86.86
SGIL	EQ	06-Jun-2022	170.60	167.50	170.95	167.25	167.25	167.35	167.89	1272	2.14	96	760	59.75
SGL	EQ	06-Jun-2022	24.35	24.95	24.95	23.30	24.65	24.25	24.18	9973	2.41	142	5024	50.38
SHAHALLOYS	EQ	06-Jun-2022	87.05	91.40	91.40	88.80	91.40	91.40	90.97	47299	43.03	258	30050	63.53
SHAILY	EQ	06-Jun-2022	1915.00	1975.90	1975.90	1880.05	1935.85	1940.75	1915.62	1755	33.62	217	1522	86.72
SHAKTIPUMP	EQ	06-Jun-2022	471.40	479.00	484.20	468.10	482.00	479.20	477.30	25364	121.06	2205	13726	54.12
SHALBY	EQ	06-Jun-2022	115.30	115.00	117.90	115.00	116.90	116.60	116.45	51965	60.52	1394	24400	46.95
SHALPAINTS	EQ	06-Jun-2022	139.90	141.25	141.25	135.10	136.80	138.00	138.33	141531	195.77	1877	85977	60.75
SHANKARA	EQ	06-Jun-2022	765.00	765.00	796.75	742.45	784.00	782.20	766.98	210267	1612.70	11883	116771	55.53
SHANTI	EQ	06-Jun-2022	36.70	34.90	34.90	34.90	34.90	34.90	34.90	17947	6.26	85	17947	100.00
SHANTIGEAR	EQ	06-Jun-2022	237.10	238.05	245.95	231.70	234.00	235.10	237.48	353074	838.49	11878	104394	29.57
SHARDACROP	EQ	06-Jun-2022	707.65	714.80	716.30	694.30	707.10	709.20	707.89	141747	1003.41	6574	47610	33.59
SHARDAMOTR	EQ	06-Jun-2022	775.90	782.75	785.85	746.00	758.00	756.20	755.24	12077	91.21	1009	5780	47.86
SHAREINDIA	EQ	06-Jun-2022	1265.45	1265.45	1272.55	1232.00	1253.00	1259.65	1253.01	11645	145.91	1285	7683	65.98
SHARIABEES	EQ	06-Jun-2022	400.13	407.98	407.98	396.45	401.00	401.13	400.63	725	2.90	85	612	84.41
SHEMAROO	EQ	06-Jun-2022	108.70	108.00	111.80	107.00	111.25	111.10	108.75	48998	53.29	529	41604	84.91
SHIGAN	SM	06-Jun-2022	117.75	116.50	116.50	115.00	115.00	115.00	115.69	36000	41.65	12	33000	91.67
SHIL	EQ	06-Jun-2022	318.35	311.50	318.00	303.80	305.30	306.10	309.88	60827	188.49	3774	35615	58.55
SHILPAMED	EQ	06-Jun-2022	429.45	429.45	430.95	411.35	422.20	422.50	420.54	136046	572.13	4405	38644	28.41
SHIVALIK	EQ	06-Jun-2022	792.10	792.15	810.00	763.00	805.00	804.65	785.41	3348	26.30	330	2056	61.41
SHIVAMAUTO	EQ	06-Jun-2022	32.75	32.00	32.45	31.50	31.55	31.70	31.87	35375	11.27	273	22387	63.28
SHIVAMILLS	EQ	06-Jun-2022	94.80	94.80	98.25	93.85	96.90	97.45	96.75	19321	18.69	279	12059	62.41
SHIVATEX	EQ	06-Jun-2022	192.35	196.15	196.15	186.60	187.55	188.60	189.29	8225	15.57	303	5421	65.91
SHK	EQ	06-Jun-2022	130.15	130.15	130.50	127.65	128.55	128.50	128.63	108461	139.51	1517	86854	80.08
SHOPERSTOP	EQ	06-Jun-2022	483.10	480.10	485.15	470.45	478.00	475.90	475.80	70481	335.35	5242	17922	25.43
SHRADHA	EQ	06-Jun-2022	45.95	46.85	46.85	44.00	44.25	44.45	44.58	3983	1.78	162	2796	70.20
SHREDIGCEM	EQ	06-Jun-2022	63.10	63.35	64.90	62.50	63.80	63.75	63.52	141234	89.71	2053	61579	43.60
SHREECEM	EQ	06-Jun-2022	20638.00	20599.95	20599.95	19913.00	19990.45	20002.70	20134.18	69175	13927.82	20385	26707	38.61
SHREEPUSHK	EQ	06-Jun-2022	253.60	256.90	256.90	248.25	254.40	253.55	251.62	28475	71.65	1338	9165	32.19
SHREERAMA	EQ	06-Jun-2022	12.80	12.95	13.10	12.40	12.90	12.90	12.84	21259	2.73	171	16280	76.58
SHRENIK	EQ	06-Jun-2022	2.30	2.35	2.35	2.20	2.30	2.25	2.25	814078	18.34	927	485710	59.66
SHREYANIND	EQ	06-Jun-2022	101.05	99.10	101.95	98.35	99.25	100.00	99.96	6405	6.40	192	3699	57.75
SHREYAS	EQ	06-Jun-2022	354.40	357.90	357.90	340.85	344.70	344.50	348.10	50508	175.82	2196	27078	53.61
SHRIPISTON	BE	06-Jun-2022	682.15	683.00	683.00	683.00	683.00	683.00	683.00	3	0.02	1	-	-
SHRIRAMCIT	EQ	06-Jun-2022	1751.50	1726.05	1765.65	1711.25	1750.00	1749.75	1748.89	272634	4768.06	10303	232361	85.23
SHRIRAMPPS	EQ	06-Jun-2022	72.15	72.15	72.85	70.05	72.55	72.40	71.52	253870	181.57	2551	127739	50.32
SHUBHLAXMI	SM	06-Jun-2022	37.85	39.70	39.70	39.70	39.70	39.70	39.70	4000	1.59	4	4000	100.00
SHYAMCENT	EQ	06-Jun-2022	24.30	24.70	24.70	23.60	24.00	23.95	23.96	230192	55.15	1500	166367	72.27
SHYAMMETL	EQ	06-Jun-2022	307.25	303.25	307.95	302.20	305.00	303.75	304.32	49688	151.21	1706	21455	43.18
SHYAMTEL	BE	06-Jun-2022	7.15	6.80	6.80	6.80	6.80	6.80	6.80	1701	0.12	8	-	-
SICAL	BE	06-Jun-2022	9.60	9.20	10.05	9.20	9.75	9.70	9.94	161183	16.02	260	-	-
SIDDHIKA	SM	06-Jun-2022	97.50	102.30	102.30	102.30	102.30	102.30	102.30	2000	2.05	1	2000	100.00
SIEMENS	EQ	06-Jun-2022	2348.65	2344.10	2375.65	2327.90	2356.00	2363.00	2354.38	138390	3258.22	11637	33499	24.21
SIGACHI	EQ	06-Jun-2022	277.80	277.00	277.00	272.00	274.85	274.65	275.15	19203	52.84	1880	9021	46.98
SIGIND	EQ	06-Jun-2022	39.85	38.30	40.40	38.25	40.40	40.10	39.28	13976	5.49	193	10570	75.63
SIGMA	SM	06-Jun-2022	648.00	615.60	615.60	615.60	615.60	615.60	615.60	600	3.69	2	600	100.00
SIKKO	EQ	06-Jun-2022	44.95	44.40	47.35	43.60	45.80	45.70	44.39	1440	0.64	90	933	64.79
SIL	BE	06-Jun-2022	26.45	27.75	27.75	27.75	27.75	27.75	27.75	17428	4.84	39	-	-
SILGO	EQ	06-Jun-2022	34.15	33.65	34.35	33.20	34.15	33.80	33.94	14693	4.99	196	10491	71.40
SILINV	EQ	06-Jun-2022	312.15	303.15	311.95	292.70	305.95	301.60	300.26	385	1.16	41	195	50.65
SILLYMONKS	EQ	06-Jun-2022	18.10	18.45	18.45	17.80	17.80	17.95	18.11	1588	0.29	29	1097	69.08
SILVER	EQ	06-Jun-2022	64.33	65.10	66.90	64.05	64.25	64.29	64.58	65676	42.42	204	52158	79.42
SILVERBEES	EQ	06-Jun-2022	62.13	62.20	62.29	61.61	62.25	62.18	62.17	248048	154.20	934	160095	64.54
SILVERTUC	EQ	06-Jun-2022	278.50	278.50	292.40	275.15	292.00	290.55	279.17	11265	31.45	89	9530	84.60
SIMBHALS	BE	06-Jun-2022	27.10	26.90	27.00	25.75	26.75	26.60	26.08	17286	4.51	131	-	-
SIMPLEXINF	BE	06-Jun-2022	70.90	70.70	74.40	69.55	74.40	73.95	73.05	71781	52.44	256	-	-
SINTERCOM	EQ	06-Jun-2022	89.95	89.00	89.50	88.10	89.35	89.35	88.72	1112	0.99	22	606	54.50
SIRCA	EQ	06-Jun-2022	451.30	452.00	454.15	441.80	454.15	453.95	449.79	4263	19.17	325	1867	43.80
SIS	EQ	06-Jun-2022	466.75	468.00	468.55	458.80	463.95	463.25	464.13	38890	180.50	2289	28914	74.35
SITINET	BE	06-Jun-2022	1.90	1.85	1.90	1.85	1.85	1.85	1.86	1280465	23.77	1305	-	-
SIYSIL	EQ	06-Jun-2022	538.70	525.00	534.75	511.65	519.45	519.35	520.91	126194	657.36	6431	34880	27.64
SJS	EQ	06-Jun-2022	463.15	464.00	468.05	447.00	449.40	449.15	454.41	76877	349.34	4825	28886	37.57
SJVN	EQ	06-Jun-2022	27.75	28.40	28.40	27.55	28.15	28.05	27.87	1193845	332.72	6390	558391	46.77
SKFINDIA	EQ	06-Jun-2022	3474.90	3489.00	3548.95	3434.30	3450.00	3453.10	3490.75	27817	971.02	6850	8985	32.30
SKIL	BE	06-Jun-2022	3.95	3.95	3.95	3.80	3.85	3.85	3.80	179364	6.82	70	-	-
SKIPPER	EQ	06-Jun-2022	60.00	60.00	60.40	59.00	59.40	59.30	59.68	43163	25.76	676	20418	47.30
SKMEGGPROD	EQ	06-Jun-2022	61.95	61.95	64.00	61.60	62.75	62.90	63.00	23836	15.02	478	9961	41.79
SMARTLINK	EQ	06-Jun-2022	114.60	116.00	116.00	113.15	114.00	113.70	114.01	5535	6.31	139	4607	83.23
SMCGLOBAL	EQ	06-Jun-2022	90.95	91.90	92.05	90.00	91.40	91.45	91.12	329462	300.21	1550	233954	71.01
SMLISUZU	EQ	06-Jun-2022	613.65	615.50	619.00	589.30	592.00	592.80	602.10	18488	111.32	1141	12581	68.05
SMLT	EQ	06-Jun-2022	98.70	99.85	102.00	95.75	101.70	101.10	99.17	6010	5.96	208	3618	60.20
SMSLIFE	EQ	06-Jun-2022	698.15	691.00	705.00	691.00	703.00	701.00	698.81	826	5.77	128	720	87.17
SMSPHARMA	EQ	06-Jun-2022	82.15	82.50	82.50	80.55	82.00	81.75	81.56	16102	13.13	501	7619	47.32
SMVD	SM	06-Jun-2022	19.60	18.65	18.65	18.65	18.65	18.65	18.65	2000	0.37	1	2000	100.00
SNOWMAN	EQ	06-Jun-2022	31.80	32.00	32.00	31.25	31.40	31.35	31.46	229152	72.10	1094	143230	62.50
SOBHA	EQ	06-Jun-2022	533.10	533.90	540.00	518.00	521.00	521.15	522.22	231961	1211.35	11296	84072	36.24
SOLARA	EQ	06-Jun-2022	403.95	398.90	402.90	388.65	395.00	393.00	394.68	51498	203.25	4605	26924	52.28
SOLARINDS	EQ	06-Jun-2022	2802.90	2782.00	2830.90	2732.45	2789.00	2789.40	2787.98	47088	1312.81	9896	13508	28.69
SOMANYCERA	EQ	06-Jun-2022	585.25	594.90	628.00	588.45	614.80	607.95	602.10	29955	180.36	2653	5686	18.98
SOMATEX	BE	06-Jun-2022	6.95	6.85	7.25	6.75	7.20	6.90	7.06	11453	0.81	75	-	-
SOMICONVEY	EQ	06-Jun-2022	35.00	35.05	35.35	33.50	33.50	33.70	33.99	2991	1.02	58	2101	70.24
SONACOMS	EQ	06-Jun-2022	573.00	572.00	582.60	568.30	578.80	578.25	575.65	623473	3589.02	21267	331166	53.12
SONAMCLOCK	EQ	06-Jun-2022	88.15	89.75	92.30	88.00	92.30	91.10	89.24	2797	2.50	68	1857	66.39
SONATSOFTW	EQ	06-Jun-2022	696.90	686.60	705.00	677.00	703.00	701.50	693.79	73385	509.14	4148	20002	27.26
SONUINFRA	SM	06-Jun-2022	23.00	22.95	23.00	22.50	22.95	22.95	22.89	21000	4.81	7	15000	71.43
SORILINFRA	EQ	06-Jun-2022	65.30	65.90	66.35	64.00	64.25	64.55	65.05	8617	5.60	342	4251	49.33
SOTL	EQ	06-Jun-2022	1084.60	1112.00	1198.45	1112.00	1170.00	1161.55	1169.24	70844	828.33	8795	19019	26.85
SOUTHBANK	EQ	06-Jun-2022	8.00	8.00	8.05	7.90	7.90	7.95	7.96	2644545	210.48	7070	1253886	47.41
SOUTHWEST	EQ	06-Jun-2022	213.20	211.00	211.75	210.00	210.00	210.75	210.16	4810	10.11	126	4106	85.36
SPAL	EQ	06-Jun-2022	328.30	329.05	345.00	327.35	344.00	340.70	335.25	240826	807.37	1894	222018	92.19
SPANDANA	EQ	06-Jun-2022	376.45	372.50	376.75	348.00	354.00	352.35	355.45	270251	960.60	17044	92164	34.10
SPARC	EQ	06-Jun-2022	219.00	217.95	218.80	215.15	215.15	216.05	216.27	418095	904.22	4193	308322	73.74
SPCENET	BE	06-Jun-2022	2.50	2.50	2.50	2.50	2.50	2.50	2.50	3950	0.10	4	-	-
SPECIALITY	EQ	06-Jun-2022	129.15	129.60	129.60	123.70	126.00	125.85	125.93	54418	68.53	1678	26087	47.94
SPECTRUM	SM	06-Jun-2022	59.90	58.00	58.00	58.00	58.00	58.00	58.00	4000	2.32	2	4000	100.00
SPENCERS	EQ	06-Jun-2022	75.25	75.25	76.70	73.85	74.55	74.90	74.90	55253	41.38	944	23091	41.79
SPENTEX	BZ	06-Jun-2022	2.65	2.70	2.70	2.55	2.55	2.60	2.61	7024	0.18	14	-	-
SPIC	EQ	06-Jun-2022	54.90	54.60	57.30	53.30	56.05	56.00	55.10	1394736	768.55	7517	361281	25.90
SPICEJET	EQ	06-Jun-2022	47.25	47.50	47.50	46.00	46.55	46.65	46.46	1565009	727.18	5729	572149	36.56
SPLIL	EQ	06-Jun-2022	53.95	54.65	54.65	52.20	52.40	52.55	52.74	43310	22.84	712	30260	69.87
SPLPETRO	BE	06-Jun-2022	824.45	801.65	856.90	801.65	854.25	850.95	833.19	26487	220.69	474	-	-
SPMLINFRA	EQ	06-Jun-2022	38.80	37.50	40.70	37.15	40.70	40.70	39.25	88300	34.65	434	68916	78.05
SPTL	EQ	06-Jun-2022	5.80	5.95	5.95	5.60	5.75	5.75	5.77	932952	53.85	881	504402	54.07
SPYL	BE	06-Jun-2022	0.60	0.55	0.55	0.55	0.55	0.55	0.55	69879	0.38	17	-	-
SREEL	EQ	06-Jun-2022	171.70	171.75	174.20	168.35	169.75	169.70	169.76	24919	42.30	274	23542	94.47
SREIBNPNCD	NO	06-Jun-2022	155.00	140.00	155.00	140.00	155.00	155.00	142.76	49	0.07	2	40	81.63
SREIBNPNCD	NU	06-Jun-2022	160.00	160.00	160.00	160.00	160.00	160.00	160.00	2	0.00	1	2	100.00
SREIBNPNCD	NW	06-Jun-2022	130.00	156.00	156.00	140.00	140.00	140.00	153.71	7	0.01	3	5	71.43
SREIBNPNCD	Y7	06-Jun-2022	280.00	266.00	287.00	266.00	267.00	277.00	273.33	3	0.01	3	3	100.00
SREIBNPNCD	Y8	06-Jun-2022	287.00	266.00	267.00	266.00	267.00	267.00	266.50	2	0.01	2	2	100.00
SREINFRA	BE	06-Jun-2022	4.60	4.60	4.70	4.55	4.65	4.65	4.66	153568	7.15	270	-	-
SRF	EQ	06-Jun-2022	2373.95	2375.00	2393.95	2331.00	2381.00	2381.65	2365.21	211388	4999.77	17753	49549	23.44
SRHHYPOLTD	EQ	06-Jun-2022	461.45	466.05	468.85	450.00	454.00	453.25	458.49	14798	67.85	1279	8461	57.18
SRPL	EQ	06-Jun-2022	94.60	94.00	96.00	89.90	93.00	92.60	91.14	70729	64.47	483	46659	65.97
SRTRANSFIN	EQ	06-Jun-2022	1178.50	1176.00	1194.70	1154.50	1187.50	1185.80	1176.29	504905	5939.16	16928	195430	38.71
SRTRANSFIN	YH	06-Jun-2022	1015.00	1022.50	1023.00	1022.50	1023.00	1023.00	1022.85	200	2.05	5	200	100.00
SRTRANSFIN	YI	06-Jun-2022	1045.05	1045.05	1068.00	1045.05	1068.00	1068.00	1057.61	115	1.22	4	115	100.00
SRTRANSFIN	YK	06-Jun-2022	1083.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	100	1.10	1	100	100.00
SRTRANSFIN	YL	06-Jun-2022	1135.00	1121.00	1135.00	1121.00	1135.00	1134.56	1130.61	518	5.86	22	518	100.00
SRTRANSFIN	YN	06-Jun-2022	1435.10	1432.10	1435.20	1432.10	1435.20	1435.20	1434.68	12	0.17	2	12	100.00
SRTRANSFIN	YO	06-Jun-2022	1021.00	1010.00	1030.00	1010.00	1030.00	1030.00	1016.67	150	1.53	2	150	100.00
SRTRANSFIN	YR	06-Jun-2022	1055.10	1032.50	1070.00	1032.50	1070.00	1070.00	1052.42	320	3.37	6	170	53.13
SRTRANSFIN	YV	06-Jun-2022	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	10	0.10	1	10	100.00
SRTRANSFIN	YW	06-Jun-2022	1054.00	1018.00	1070.00	1018.00	1070.00	1070.00	1044.00	20	0.21	2	10	50.00
SRTRANSFIN	YY	06-Jun-2022	1048.49	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	150	1.58	2	150	100.00
SRTRANSFIN	Z5	06-Jun-2022	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1	0.01	1	1	100.00
SRTRANSFIN	Z7	06-Jun-2022	1080.00	1074.10	1080.15	1074.10	1080.00	1080.00	1075.81	275	2.96	11	200	72.73
SRTRANSFIN	Z8	06-Jun-2022	1118.12	1018.20	1090.00	1018.20	1090.00	1090.00	1060.20	300	3.18	6	110	36.67
SRTRANSFIN	Z9	06-Jun-2022	1100.00	1091.01	1160.01	1091.01	1120.00	1120.00	1124.41	50	0.56	3	40	80.00
SRTRANSFIN	ZE	06-Jun-2022	1018.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	100	1.01	1	100	100.00
SRTRANSFIN	ZF	06-Jun-2022	1009.00	1010.10	1011.00	1010.00	1010.00	1010.09	1010.09	2950	29.80	54	2950	100.00
SRTRANSFIN	ZJ	06-Jun-2022	1220.50	1225.10	1225.10	1225.10	1225.10	1225.10	1225.10	25	0.31	1	25	100.00
SSWL	EQ	06-Jun-2022	777.30	779.00	786.45	751.25	785.50	783.55	770.25	20707	159.50	1791	8364	40.39
STAMPEDE	BE	06-Jun-2022	0.70	0.65	0.70	0.65	0.70	0.70	0.69	8000	0.05	5	-	-
STAR	EQ	06-Jun-2022	324.70	324.00	327.00	318.60	327.00	325.80	323.17	290928	940.20	6897	51368	17.66
STARCEMENT	EQ	06-Jun-2022	89.45	89.90	89.90	88.05	89.00	89.05	88.88	39367	34.99	704	29304	74.44
STARHEALTH	EQ	06-Jun-2022	708.80	708.00	708.00	693.65	697.95	702.45	701.04	201095	1409.77	12930	106925	53.17
STARPAPER	EQ	06-Jun-2022	163.90	165.20	165.20	160.30	163.40	162.80	162.65	34771	56.56	1411	16015	46.06
STARTECK	EQ	06-Jun-2022	126.40	130.20	132.50	120.20	128.95	128.95	125.55	12963	16.28	190	973	7.51
STCINDIA	EQ	06-Jun-2022	91.85	92.40	93.55	81.10	85.80	86.45	86.20	754364	650.23	9062	41432	5.49
STEELCAS	EQ	06-Jun-2022	315.90	315.25	335.00	314.70	333.00	332.70	324.81	4596	14.93	215	3391	73.78
STEELCITY	EQ	06-Jun-2022	54.90	56.00	56.75	54.20	55.70	56.05	55.69	10459	5.82	218	7434	71.08
STEELXIND	EQ	06-Jun-2022	149.50	150.90	155.00	144.05	150.30	151.45	149.87	350345	525.06	2862	198183	56.57
STEL	EQ	06-Jun-2022	125.30	127.00	127.90	123.20	123.20	123.50	125.01	18902	23.63	1103	6856	36.27
STERTOOLS	EQ	06-Jun-2022	206.75	219.45	227.40	214.40	227.40	227.40	222.39	293729	653.22	4218	190278	64.78
STLTECH	EQ	06-Jun-2022	173.65	173.90	174.15	167.50	170.00	169.90	170.21	278239	473.59	5163	94868	34.10
STOVEKRAFT	EQ	06-Jun-2022	553.85	556.90	556.90	536.00	540.00	540.65	540.92	48786	263.89	4198	19256	39.47
STYLAMIND	EQ	06-Jun-2022	893.20	902.15	902.15	867.40	878.00	881.85	878.31	3618	31.78	442	2057	56.85
SUBCAPCITY	BE	06-Jun-2022	78.40	82.30	82.30	82.30	82.30	82.30	82.30	2318	1.91	38	-	-
SUBEXLTD	EQ	06-Jun-2022	28.90	29.00	29.10	27.75	28.10	28.00	28.13	2889186	812.66	6973	1144535	39.61
SUBROS	EQ	06-Jun-2022	303.80	303.95	305.35	298.85	299.00	300.10	301.52	5508	16.61	285	2903	52.71
SUDARSCHEM	EQ	06-Jun-2022	460.35	460.00	465.85	456.50	459.95	459.90	460.89	52398	241.50	3215	22042	42.07
SUMEETINDS	EQ	06-Jun-2022	8.00	7.80	8.10	7.80	7.90	7.95	7.92	72425	5.73	280	39922	55.12
SUMICHEM	EQ	06-Jun-2022	461.60	463.65	492.00	457.30	485.00	484.10	480.74	1359299	6534.64	36829	368505	27.11
SUMIT	EQ	06-Jun-2022	11.35	11.45	11.50	11.15	11.50	11.40	11.35	10870	1.23	69	5170	47.56
SUMMITSEC	EQ	06-Jun-2022	592.45	592.70	596.50	575.85	580.00	579.45	582.89	2775	16.18	251	1819	65.55
SUNCLAYLTD	EQ	06-Jun-2022	3895.95	3873.00	3915.20	3795.00	3800.00	3807.75	3846.89	1155	44.43	374	707	61.21
SUNDARAM	EQ	06-Jun-2022	3.05	3.05	3.15	2.95	3.00	3.00	3.02	231224	6.98	440	185384	80.18
SUNDARMFIN	EQ	06-Jun-2022	1870.85	1858.05	1958.00	1858.05	1948.95	1936.35	1932.57	130530	2522.59	13201	38065	29.16
SUNDARMHLD	EQ	06-Jun-2022	71.00	71.65	72.45	70.15	70.40	71.05	71.47	108570	77.60	810	67645	62.31
SUNDRMBRAK	EQ	06-Jun-2022	342.55	336.00	342.00	328.80	335.60	338.35	335.11	779	2.61	99	554	71.12
SUNDRMFAST	EQ	06-Jun-2022	770.60	774.70	777.10	745.00	760.00	762.00	758.85	55571	421.70	8894	29192	52.53
SUNFLAG	EQ	06-Jun-2022	95.80	95.80	97.25	93.50	95.25	95.55	94.85	162078	153.73	2580	60520	37.34
SUNPHARMA	EQ	06-Jun-2022	865.10	865.00	873.95	858.00	860.00	859.80	863.49	2095566	18094.92	77004	1087160	51.88
SUNTECK	EQ	06-Jun-2022	455.45	455.45	470.00	448.45	468.00	462.25	458.42	926813	4248.69	20331	121495	13.11
SUNTV	EQ	06-Jun-2022	431.35	431.15	431.15	416.00	422.55	423.75	421.77	892657	3764.99	18462	178038	19.94
SUPERHOUSE	EQ	06-Jun-2022	187.25	185.50	188.00	182.85	184.00	183.65	184.48	8620	15.90	359	4590	53.25
SUPERSPIN	BE	06-Jun-2022	11.25	11.40	11.40	10.90	11.00	11.00	11.11	3859	0.43	52	-	-
SUPRAJIT	EQ	06-Jun-2022	328.70	333.00	334.90	321.20	327.00	326.35	329.42	65599	216.09	3772	23443	35.74
SUPREMEENG	BE	06-Jun-2022	2.75	2.85	2.85	2.80	2.85	2.85	2.85	3726484	106.15	925	-	-
SUPREMEIND	EQ	06-Jun-2022	1859.50	1860.00	1889.95	1852.20	1870.00	1876.55	1870.32	23282	435.45	6843	12807	55.01
SUPREMEINF	EQ	06-Jun-2022	11.35	11.35	11.65	11.00	11.05	11.20	11.22	4107	0.46	55	2111	51.40
SUPRIYA	EQ	06-Jun-2022	359.65	362.00	364.90	348.60	361.70	362.40	357.21	178123	636.26	5259	79924	44.87
SURANASOL	EQ	06-Jun-2022	23.60	23.75	24.45	22.70	22.90	23.55	23.45	68810	16.14	661	43784	63.63
SURANAT&P	EQ	06-Jun-2022	11.60	11.75	11.75	11.05	11.35	11.20	11.24	83238	9.36	404	55187	66.30
SURYALAXMI	EQ	06-Jun-2022	64.25	65.35	66.95	63.70	66.00	66.55	65.59	12245	8.03	298	6554	53.52
SURYAROSNI	EQ	06-Jun-2022	402.00	402.70	402.70	389.95	396.00	395.40	394.69	46325	182.84	2972	20051	43.28
SURYODAY	EQ	06-Jun-2022	102.60	104.40	104.40	98.00	98.90	98.75	99.26	137603	136.58	1889	70791	51.45
SUTLEJTEX	EQ	06-Jun-2022	68.80	68.00	68.95	66.25	67.40	67.05	67.66	57146	38.66	985	28870	50.52
SUULD	EQ	06-Jun-2022	83.55	87.60	87.70	87.50	87.70	87.70	87.68	98458	86.33	455	80779	82.04
SUVEN	EQ	06-Jun-2022	78.05	78.15	78.30	77.20	77.65	77.80	77.72	71882	55.87	862	28949	40.27
SUVENPHAR	EQ	06-Jun-2022	491.55	494.00	496.00	485.20	488.30	488.75	490.97	112646	553.06	3771	75399	66.93
SUVIDHAA	EQ	06-Jun-2022	7.05	7.10	7.20	7.00	7.20	7.10	7.10	59912	4.25	280	42187	70.41
SUZLON	EQ	06-Jun-2022	9.10	9.00	9.15	8.20	8.30	8.25	8.52	107993541	9198.66	58484	51562367	47.75
SVPGLOB	EQ	06-Jun-2022	40.70	40.70	41.10	40.00	40.05	40.50	40.51	207352	84.00	920	163581	78.89
SWANENERGY	EQ	06-Jun-2022	275.50	273.00	278.95	267.10	270.25	270.40	271.71	32822	89.18	1182	16412	50.00
SWARAJ	SM	06-Jun-2022	55.20	55.00	55.00	52.45	53.25	53.25	52.98	18000	9.54	9	12000	66.67
SWARAJENG	EQ	06-Jun-2022	1616.40	1616.40	1625.80	1603.15	1619.60	1615.85	1614.43	4406	71.13	948	2463	55.90
SWELECTES	EQ	06-Jun-2022	365.55	365.55	383.75	355.10	369.70	367.90	370.51	16134	59.78	806	7865	48.75
SWSOLAR	EQ	06-Jun-2022	327.55	325.50	344.00	317.55	335.15	335.80	332.32	413037	1372.61	8814	111574	27.01
SYMPHONY	EQ	06-Jun-2022	984.45	993.75	993.75	960.00	968.00	966.60	970.02	11350	110.10	1733	5783	50.95
SYNGENE	EQ	06-Jun-2022	537.75	538.80	540.00	531.10	533.15	533.20	534.27	159255	850.86	5268	69769	43.81
TAINWALCHM	EQ	06-Jun-2022	79.05	78.00	78.90	76.30	77.40	77.20	77.30	3364	2.60	193	1874	55.71
TAJGVK	EQ	06-Jun-2022	147.05	145.00	146.90	142.00	142.95	142.65	143.79	81176	116.72	2561	31258	38.51
TAKE	EQ	06-Jun-2022	24.10	24.00	24.30	23.50	23.95	23.80	23.81	110116	26.22	891	54407	49.41
TALBROAUTO	EQ	06-Jun-2022	438.55	437.00	439.30	425.00	435.00	434.55	430.55	20618	88.77	2250	10691	51.85
TANLA	EQ	06-Jun-2022	1405.00	1405.00	1405.00	1342.00	1365.95	1357.50	1362.22	119251	1624.46	9308	42334	35.50
TANTIACONS	BZ	06-Jun-2022	15.25	15.60	15.80	14.55	15.50	15.50	14.99	11005	1.65	49	-	-
TARC	EQ	06-Jun-2022	37.70	37.50	38.10	37.00	37.50	37.70	37.56	177184	66.56	1156	103985	58.69
TARMAT	EQ	06-Jun-2022	55.65	56.40	56.40	55.05	55.05	55.30	55.66	2843	1.58	69	1185	41.68
TARSONS	EQ	06-Jun-2022	700.30	693.60	709.00	685.65	695.95	693.85	695.87	37376	260.09	3679	19689	52.68
TASTYBITE	EQ	06-Jun-2022	9496.20	9465.95	9538.40	9350.05	9400.00	9410.95	9449.33	663	62.65	237	571	86.12
TATACAPHSG	N2	06-Jun-2022	1034.00	1034.00	1036.50	1034.00	1036.50	1036.50	1034.02	1009	10.43	7	1000	99.11
TATACAPHSG	N4	06-Jun-2022	1035.00	1034.99	1034.99	1031.00	1031.00	1031.00	1032.80	60	0.62	4	60	100.00
TATACHEM	EQ	06-Jun-2022	935.70	935.70	948.25	924.20	947.20	946.60	938.28	1066431	10006.08	25370	432154	40.52
TATACOFFEE	EQ	06-Jun-2022	206.50	207.45	210.85	203.20	208.50	208.50	207.50	866724	1798.44	6964	231943	26.76
TATACOMM	EQ	06-Jun-2022	955.25	955.00	959.00	934.55	942.00	942.00	944.13	329384	3109.80	12130	165911	50.37
TATACONSUM	EQ	06-Jun-2022	753.90	756.75	770.00	745.30	766.40	763.65	758.82	1441390	10937.59	27940	673222	46.71
TATAELXSI	EQ	06-Jun-2022	8433.30	8400.00	8758.40	8324.00	8680.00	8696.25	8592.95	685885	58937.74	88862	142468	20.77
TATAINVEST	EQ	06-Jun-2022	1472.05	1466.00	1468.80	1430.05	1457.00	1457.70	1453.24	22141	321.76	2549	10496	47.41
TATAMETALI	EQ	06-Jun-2022	738.80	742.50	743.35	721.85	727.45	730.05	729.53	22722	165.76	2751	8303	36.54
TATAMOTORS	EQ	06-Jun-2022	431.90	427.90	433.95	424.60	433.45	432.35	428.71	11896105	51000.34	123128	2191243	18.42
TATAMTRDVR	EQ	06-Jun-2022	206.95	205.60	208.50	203.20	208.40	207.30	205.59	1493624	3070.67	15515	477732	31.98
TATAPOWER	EQ	06-Jun-2022	231.05	231.00	233.60	227.55	232.10	232.25	231.00	11689465	27002.87	84140	2211106	18.92
TATASTEEL	EQ	06-Jun-2022	1067.30	1065.00	1082.90	1049.20	1079.00	1078.10	1070.79	5726249	61316.24	157272	1280696	22.37
TATASTLLP	EQ	06-Jun-2022	658.15	658.15	660.00	647.95	651.00	651.50	652.32	14602	95.25	2236	6110	41.84
TATVA	EQ	06-Jun-2022	2316.90	2314.95	2370.00	2277.05	2342.05	2355.50	2320.01	7961	184.70	1460	4935	61.99
TBZ	EQ	06-Jun-2022	60.40	60.10	60.35	58.90	59.80	59.30	59.50	95793	56.99	1635	42348	44.21
TCFSL	ND	06-Jun-2022	1080.11	1080.60	1085.00	1079.05	1084.90	1084.22	1081.78	1677	18.14	43	1571	93.68
TCFSL	NF	06-Jun-2022	1190.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
TCFSL	NH	06-Jun-2022	1068.00	1069.00	1069.00	1067.50	1067.50	1067.50	1068.02	160	1.71	7	160	100.00
TCFSL	NJ	06-Jun-2022	1103.00	1091.05	1091.05	1091.05	1091.05	1091.05	1091.05	100	1.09	1	100	100.00
TCFSL	NL	06-Jun-2022	1116.30	1122.10	1122.10	1122.10	1122.10	1122.10	1122.10	35	0.39	2	35	100.00
TCI	EQ	06-Jun-2022	745.60	738.00	750.40	727.90	733.00	733.70	737.00	45351	334.24	4097	15356	33.86
TCIDEVELOP	BE	06-Jun-2022	360.85	369.00	375.95	343.35	350.00	350.00	357.31	73	0.26	8	-	-
TCIEXP	EQ	06-Jun-2022	1676.75	1676.75	1676.75	1608.05	1650.35	1645.15	1637.87	27278	446.78	4065	10201	37.40
TCNSBRANDS	EQ	06-Jun-2022	570.35	563.00	567.75	551.20	551.90	552.95	556.84	31237	173.94	2959	14454	46.27
TCPLPACK	EQ	06-Jun-2022	914.15	910.00	917.70	889.70	902.00	906.90	901.43	13791	124.32	1539	8629	62.57
TCS	EQ	06-Jun-2022	3440.15	3418.00	3453.00	3377.15	3432.95	3430.95	3418.11	1084210	37059.44	73792	538450	49.66
TDPOWERSYS	EQ	06-Jun-2022	475.45	473.45	473.45	451.70	452.40	451.75	453.40	60334	273.55	2151	33012	54.72
TEAMLEASE	EQ	06-Jun-2022	3404.70	3350.10	3399.95	3251.55	3285.00	3286.25	3291.45	11777	387.63	2409	7513	63.79
TECH	EQ	06-Jun-2022	30.17	32.77	32.77	29.50	30.14	30.05	29.86	4564	1.36	111	2906	63.67
TECHIN	EQ	06-Jun-2022	13.10	13.10	13.50	12.45	12.45	12.65	12.68	21744	2.76	127	12045	55.39
TECHM	EQ	06-Jun-2022	1147.90	1146.00	1149.00	1111.10	1147.00	1144.20	1130.76	3938875	44539.12	82933	1990261	50.53
TECHNOE	EQ	06-Jun-2022	276.90	282.35	288.60	275.15	285.00	284.90	284.48	101881	289.83	4719	54382	53.38
TEGA	EQ	06-Jun-2022	467.15	473.00	473.00	455.00	462.00	460.15	460.88	43260	199.37	2256	15856	36.65
TEJASNET	EQ	06-Jun-2022	459.30	457.00	474.30	450.55	468.65	469.05	461.95	344252	1590.26	7404	121293	35.23
TEMBO	EQ	06-Jun-2022	148.70	145.00	150.85	144.95	148.85	148.35	149.66	47582	71.21	185	14042	29.51
TERASOFT	EQ	06-Jun-2022	40.05	39.05	41.20	39.05	40.90	40.95	40.45	24025	9.72	459	7005	29.16
TEXINFRA	EQ	06-Jun-2022	64.45	64.45	65.00	62.90	64.00	64.00	63.51	76045	48.30	452	71155	93.57
TEXMOPIPES	EQ	06-Jun-2022	68.80	69.80	69.80	67.00	67.45	67.30	67.53	59714	40.32	1641	35754	59.88
TEXRAIL	EQ	06-Jun-2022	44.90	44.85	46.50	44.85	46.20	45.90	45.85	1150930	527.75	5644	488691	42.46
TFCILTD	EQ	06-Jun-2022	55.95	55.30	56.25	54.80	55.40	55.50	55.29	40577	22.44	665	19667	48.47
TFL	EQ	06-Jun-2022	8.60	8.95	8.95	8.50	8.95	8.95	8.90	1074	0.10	16	1074	100.00
TGBHOTELS	BE	06-Jun-2022	9.20	8.85	9.40	8.85	9.25	9.25	8.97	6112	0.55	21	-	-
THANGAMAYL	EQ	06-Jun-2022	1009.25	1009.25	1016.70	1004.00	1013.60	1008.40	1011.16	2633	26.62	347	1688	64.11
THEINVEST	EQ	06-Jun-2022	99.15	101.05	101.20	97.05	97.25	97.50	97.92	4928	4.83	165	2518	51.10
THEJO	SM	06-Jun-2022	1009.90	970.00	970.00	955.00	970.00	970.00	965.00	450	4.34	3	450	100.00
THEMISMED	EQ	06-Jun-2022	805.90	794.80	810.65	787.00	787.00	787.00	793.91	432	3.43	47	342	79.17
THERMAX	EQ	06-Jun-2022	2066.55	2069.00	2086.25	1985.00	2005.75	2006.55	2019.96	59148	1194.77	7079	25140	42.50
THOMASCOOK	EQ	06-Jun-2022	64.60	65.30	65.30	62.00	63.00	62.70	63.12	266137	167.99	2763	102507	38.52
THOMASCOTT	BE	06-Jun-2022	47.30	45.00	49.50	45.00	49.25	49.25	47.85	2037	0.97	28	-	-
THYROCARE	EQ	06-Jun-2022	633.75	647.40	692.00	635.90	669.00	670.50	674.09	998382	6729.99	47164	90188	9.03
TI	EQ	06-Jun-2022	68.25	69.00	71.65	67.05	71.65	71.30	69.97	294422	206.02	1646	218012	74.05
TIDEWATER	EQ	06-Jun-2022	1084.85	1072.00	1090.00	1070.00	1075.00	1074.65	1079.59	6526	70.45	1481	3460	53.02
TIIL	EQ	06-Jun-2022	1061.50	1090.00	1108.75	1042.00	1067.80	1083.10	1074.62	24201	260.07	3788	9129	37.72
TIINDIA	EQ	06-Jun-2022	1566.60	1568.10	1581.30	1547.00	1564.90	1566.25	1565.05	54181	847.96	4699	34410	63.51
TIJARIA	EQ	06-Jun-2022	5.50	5.50	5.60	5.25	5.55	5.50	5.47	26707	1.46	64	22275	83.41
TIL	EQ	06-Jun-2022	111.65	111.70	119.00	110.20	115.30	116.15	115.22	10991	12.66	347	7072	64.34
TIMESGTY	EQ	06-Jun-2022	49.40	48.15	49.30	47.95	48.00	48.05	48.13	1373	0.66	49	1136	82.74
TIMETECHNO	EQ	06-Jun-2022	101.35	101.80	104.45	95.70	103.45	103.30	101.85	2266034	2308.02	12528	626695	27.66
TIMKEN	EQ	06-Jun-2022	2518.30	2482.25	2565.30	2420.00	2448.10	2449.40	2480.01	84282	2090.20	10867	34858	41.36
TINPLATE	EQ	06-Jun-2022	355.90	355.90	357.00	345.10	356.90	355.40	352.14	155889	548.94	6326	44536	28.57
TIPSINDLTD	EQ	06-Jun-2022	1617.90	1600.00	1640.95	1524.00	1572.00	1576.80	1545.77	7626	117.88	892	5902	77.39
TIRUMALCHM	EQ	06-Jun-2022	258.15	258.05	263.05	248.60	260.95	260.75	258.14	391811	1011.42	6872	97117	24.79
TIRUPATIFL	EQ	06-Jun-2022	10.60	10.15	10.75	10.15	10.70	10.50	10.54	38301	4.04	161	21414	55.91
TITAN	EQ	06-Jun-2022	2204.40	2204.40	2208.95	2165.95	2198.00	2198.55	2184.18	1285097	28068.89	42127	788923	61.39
TMRVL	EQ	06-Jun-2022	14.40	14.95	14.95	14.00	14.25	14.30	14.38	48559	6.98	222	24906	51.29
TNIDETF	EQ	06-Jun-2022	56.89	56.89	57.00	55.15	56.49	56.49	55.95	4219	2.36	133	2595	61.51
TNPETRO	EQ	06-Jun-2022	93.70	92.60	93.70	90.70	92.95	92.90	92.17	185430	170.90	3082	65430	35.29
TNPL	EQ	06-Jun-2022	184.65	183.25	184.75	180.00	183.45	183.30	182.37	97981	178.69	2149	30879	31.52
TNTELE	BE	06-Jun-2022	7.90	8.10	8.10	7.80	7.95	7.90	7.83	22329	1.75	77	-	-
TOKYOPLAST	EQ	06-Jun-2022	95.05	93.80	95.65	91.60	91.80	91.80	93.10	12182	11.34	307	7001	57.47
TORNTPHARM	EQ	06-Jun-2022	2780.30	2781.00	2800.00	2753.95	2777.45	2781.35	2770.51	118545	3284.30	11000	53924	45.49
TORNTPOWER	EQ	06-Jun-2022	465.55	465.55	465.55	454.20	458.30	459.15	459.14	166225	763.20	5976	21531	12.95
TOTAL	EQ	06-Jun-2022	64.15	69.00	69.00	62.70	63.00	63.10	64.13	25682	16.47	402	14083	54.84
TOUCHWOOD	EQ	06-Jun-2022	78.60	78.60	79.40	74.30	74.35	75.45	76.38	1029	0.79	81	559	54.32
TPLPLASTEH	EQ	06-Jun-2022	133.55	132.10	139.95	130.95	139.95	138.20	134.09	8104	10.87	177	4834	59.65
TRANSWIND	SM	06-Jun-2022	6.50	6.80	6.80	6.75	6.80	6.80	6.79	44000	2.99	10	44000	100.00
TREEHOUSE	EQ	06-Jun-2022	9.15	9.35	9.65	8.75	9.40	9.40	9.27	174501	16.18	317	147950	84.78
TREJHARA	EQ	06-Jun-2022	58.45	59.45	59.45	57.30	58.65	58.45	58.16	7086	4.12	189	3912	55.21
TRENT	EQ	06-Jun-2022	1129.30	1129.00	1138.50	1092.00	1100.15	1104.75	1104.37	620866	6856.65	28698	275741	44.41
TRF	EQ	06-Jun-2022	137.00	139.00	140.00	135.55	138.00	137.20	137.88	6851	9.45	236	4682	68.34
TRIDENT	EQ	06-Jun-2022	46.10	46.25	46.40	45.00	45.55	45.55	45.46	2719665	1236.26	26502	1665101	61.22
TRIGYN	EQ	06-Jun-2022	111.65	111.60	114.10	107.10	113.50	112.85	111.86	136321	152.49	3446	57308	42.04
TRIL	EQ	06-Jun-2022	30.50	29.80	30.30	29.65	29.90	29.85	29.88	80776	24.13	643	50251	62.21
TRITURBINE	EQ	06-Jun-2022	168.45	169.80	170.90	162.05	163.20	163.85	164.07	297354	487.87	7432	84933	28.56
TRIVENI	EQ	06-Jun-2022	286.95	288.20	290.00	277.25	282.90	282.50	285.01	647865	1846.51	14549	152535	23.54
TTKHLTCARE	EQ	06-Jun-2022	729.25	728.35	738.70	726.05	726.40	728.95	731.33	1316	9.62	198	641	48.71
TTKPRESTIG	EQ	06-Jun-2022	837.45	845.00	846.85	819.10	830.00	834.50	829.76	45657	378.84	7008	14187	31.07
TTL	EQ	06-Jun-2022	88.95	87.65	89.85	87.65	88.95	88.40	88.77	10127	8.99	261	5721	56.49
TTML	EQ	06-Jun-2022	119.25	119.25	123.85	115.55	121.20	121.50	119.67	3366441	4028.55	31443	1051002	31.22
TV18BRDCST	EQ	06-Jun-2022	40.55	40.40	40.45	39.15	39.85	39.80	39.67	6275330	2489.32	13357	1976549	31.50
TVSELECT	EQ	06-Jun-2022	216.90	218.45	218.45	205.10	214.10	213.75	212.19	28703	60.91	1133	16140	56.23
TVSMOTOR	EQ	06-Jun-2022	730.30	729.80	739.40	723.25	727.05	728.70	727.75	897590	6532.23	28301	339585	37.83
TVSSRICHAK	EQ	06-Jun-2022	1710.75	1676.00	1724.35	1670.00	1676.25	1686.35	1700.42	2188	37.21	362	1704	77.88
TVTODAY	EQ	06-Jun-2022	265.55	264.90	273.80	257.00	273.65	269.95	262.88	53549	140.77	2564	19112	35.69
TVVISION	BE	06-Jun-2022	3.10	3.10	3.10	2.95	2.95	2.95	3.06	1630	0.05	8	-	-
TWL	EQ	06-Jun-2022	98.20	98.20	102.85	98.20	101.75	102.05	101.01	691575	698.55	5217	328837	47.55
UBL	EQ	06-Jun-2022	1519.10	1519.10	1536.95	1497.25	1513.05	1520.20	1520.57	127990	1946.17	6589	20806	16.26
UCALFUEL	EQ	06-Jun-2022	120.25	121.30	125.00	119.25	124.00	123.25	122.73	27963	34.32	946	14309	51.17
UCL	SM	06-Jun-2022	81.50	82.00	82.90	81.00	81.00	81.00	81.98	8000	6.56	4	6000	75.00
UCOBANK	EQ	06-Jun-2022	11.55	11.55	11.60	11.50	11.60	11.55	11.54	696968	80.40	20954	363016	52.09
UDAICEMENT	EQ	06-Jun-2022	31.10	30.75	31.45	30.50	31.15	31.05	30.93	102035	31.56	832	60069	58.87
UFLEX	EQ	06-Jun-2022	616.60	628.95	630.00	609.05	614.00	614.70	616.66	88979	548.70	3632	33448	37.59
UFO	EQ	06-Jun-2022	96.75	96.75	97.70	95.40	96.50	96.10	96.46	55354	53.40	1348	24754	44.72
UGARSUGAR	EQ	06-Jun-2022	52.45	52.60	53.40	51.00	52.00	52.15	52.47	220354	115.63	1934	99079	44.96
UGROCAP	EQ	06-Jun-2022	150.00	152.90	152.90	144.00	148.50	147.25	147.51	31002	45.73	948	17640	56.90
UGROCAP	N4	06-Jun-2022	1009.95	985.60	1000.00	900.00	1000.00	1000.00	995.59	131	1.30	8	111	84.73
UJAAS	BE	06-Jun-2022	3.85	3.85	3.95	3.75	3.80	3.80	3.81	190670	7.27	558	-	-
UJJIVAN	EQ	06-Jun-2022	138.25	138.25	140.00	136.35	139.70	139.10	138.16	136920	189.16	3199	50290	36.73
UJJIVANSFB	EQ	06-Jun-2022	16.30	16.30	16.50	16.15	16.15	16.20	16.27	397430	64.68	1769	239906	60.36
ULTRACEMCO	EQ	06-Jun-2022	5678.85	5680.00	5735.00	5575.00	5580.00	5581.35	5626.65	999722	56250.87	120050	488798	48.89
UMAEXPORTS	EQ	06-Jun-2022	53.35	54.00	54.65	52.15	52.20	52.85	53.26	1032105	549.68	10100	57862	5.61
UMANGDAIRY	EQ	06-Jun-2022	60.75	59.20	61.15	58.85	60.45	60.05	59.77	10343	6.18	209	5970	57.72
UMESLTD	BE	06-Jun-2022	6.25	5.95	5.95	5.95	5.95	5.95	5.95	120	0.01	2	-	-
UNICHEMLAB	EQ	06-Jun-2022	249.05	250.30	250.30	242.95	245.25	245.00	245.40	37677	92.46	939	20977	55.68
UNIDT	EQ	06-Jun-2022	463.45	465.00	467.75	454.70	465.00	463.55	461.39	6492	29.95	676	1605	24.72
UNIENTER	EQ	06-Jun-2022	125.40	126.70	127.20	123.25	124.50	124.50	125.49	1430	1.79	97	861	60.21
UNIINFO	BE	06-Jun-2022	22.65	23.70	23.70	22.00	23.30	23.30	22.31	183	0.04	10	-	-
UNIONBANK	EQ	06-Jun-2022	38.55	38.45	38.60	37.85	38.45	38.45	38.26	4908564	1877.93	16617	2242140	45.68
UNITECH	BZ	06-Jun-2022	1.85	1.85	1.90	1.80	1.85	1.85	1.85	1018876	18.89	762	-	-
UNITEDPOLY	EQ	06-Jun-2022	28.50	29.50	29.50	27.10	27.35	27.35	27.60	20282	5.60	202	14143	69.73
UNITEDTEA	EQ	06-Jun-2022	343.40	342.00	350.00	337.10	345.75	346.95	344.39	324	1.12	43	206	63.58
UNIVASTU	EQ	06-Jun-2022	71.25	72.40	72.70	70.55	71.05	71.30	71.51	7456	5.33	121	4254	57.05
UNIVCABLES	EQ	06-Jun-2022	142.35	141.35	144.95	138.40	139.60	139.35	140.09	25031	35.07	412	19447	77.69
UNIVPHOTO	EQ	06-Jun-2022	522.75	542.95	569.80	530.35	568.15	565.75	555.38	8451	46.93	752	5465	64.67
UPL	EQ	06-Jun-2022	769.65	771.95	781.00	764.55	780.90	779.00	772.67	891806	6890.71	24084	254532	28.54
URAVI	SM	06-Jun-2022	206.00	206.00	206.00	206.00	206.00	206.00	206.00	1200	2.47	1	1200	100.00
URJA	EQ	06-Jun-2022	14.00	13.60	14.30	13.50	13.80	13.80	13.89	2464954	342.48	7389	1114775	45.22
USHAMART	EQ	06-Jun-2022	117.80	115.60	122.00	115.45	118.95	119.60	119.27	425114	507.03	5424	195976	46.10
UTIAMC	EQ	06-Jun-2022	675.95	677.60	680.00	642.00	658.00	658.20	654.58	87842	574.99	8128	32377	36.86
UTIBANKETF	EQ	06-Jun-2022	35.54	35.05	35.75	35.05	35.70	35.50	35.54	685	0.24	74	393	57.37
UTINEXT50	EQ	06-Jun-2022	40.20	40.40	40.40	39.50	40.06	40.08	39.83	15057	6.00	324	13230	87.87
UTINIFTETF	EQ	06-Jun-2022	1755.68	1785.00	1785.00	1745.00	1751.00	1753.84	1751.48	4187	73.33	126	2874	68.64
UTISENSETF	EQ	06-Jun-2022	591.01	594.00	595.00	584.35	590.48	587.47	587.93	2980	17.52	130	649	21.78
UTISXN50	EQ	06-Jun-2022	46.76	46.76	46.80	46.07	46.80	46.59	46.37	416	0.19	42	268	64.42
UTTAMSTL	BE	06-Jun-2022	3.95	4.05	4.05	3.80	3.90	3.95	3.86	238017	9.18	457	-	-
UTTAMSUGAR	EQ	06-Jun-2022	290.75	292.90	297.45	285.40	294.00	294.70	293.93	269193	791.23	5783	67055	24.91
UWCSL	SM	06-Jun-2022	37.05	37.05	37.05	37.05	37.05	37.05	37.05	4000	1.48	1	4000	100.00
V2RETAIL	EQ	06-Jun-2022	115.60	114.50	115.95	113.95	114.25	114.50	114.75	3896	4.47	152	2749	70.56
VADILALIND	EQ	06-Jun-2022	1917.20	1917.20	1945.00	1820.20	1839.60	1835.00	1871.08	29056	543.66	3953	9808	33.76
VAIBHAVGBL	EQ	06-Jun-2022	338.20	339.50	341.70	328.20	332.00	330.75	332.10	149213	495.53	10170	85942	57.60
VAISHALI	BE	06-Jun-2022	78.75	78.00	81.00	75.00	80.00	80.40	78.05	15146	11.82	152	-	-
VAKRANGEE	EQ	06-Jun-2022	27.90	28.00	28.00	27.55	27.60	27.65	27.71	1300196	360.24	3448	662083	50.92
VALIANTORG	EQ	06-Jun-2022	688.50	665.80	680.00	651.10	656.80	658.40	666.09	51153	340.72	3682	30028	58.70
VARDHACRLC	EQ	06-Jun-2022	53.30	54.20	54.20	52.10	53.60	53.35	52.98	34783	18.43	423	14366	41.30
VARDMNPOLY	EQ	06-Jun-2022	23.00	22.70	23.75	22.10	22.75	22.90	22.93	7371	1.69	97	5425	73.60
VARROC	EQ	06-Jun-2022	340.65	335.15	353.00	332.50	347.00	345.25	341.52	258579	883.09	10115	91788	35.50
VASCONEQ	EQ	06-Jun-2022	23.25	23.25	23.70	23.05	23.45	23.45	23.33	240929	56.22	695	171941	71.37
VASWANI	EQ	06-Jun-2022	19.50	19.15	19.90	18.80	19.75	19.40	19.33	30243	5.85	239	22207	73.43
VBL	EQ	06-Jun-2022	1100.45	749.90	760.00	720.05	743.00	733.05	732.60	1145386	8391.13	48943	568822	49.66
VCL	BE	06-Jun-2022	23.20	22.05	22.05	22.05	22.05	22.05	22.05	55632	12.27	716	-	-
VEDL	EQ	06-Jun-2022	316.90	310.40	323.40	310.00	320.85	320.70	317.59	11751642	37321.83	61838	5758759	49.00
VENKEYS	EQ	06-Jun-2022	2027.10	2025.00	2025.00	1981.05	2010.00	2007.10	2001.33	12387	247.91	2727	4209	33.98
VENUSPIPES	BE	06-Jun-2022	333.05	332.00	336.50	330.00	333.70	332.70	332.74	49605	165.05	1011	-	-
VENUSREM	EQ	06-Jun-2022	227.10	229.60	229.60	216.00	226.50	224.30	222.41	44482	98.93	1903	15892	35.73
VERANDA	EQ	06-Jun-2022	237.75	235.00	247.05	231.10	232.60	235.90	238.24	149253	355.59	3392	68587	45.95
VERTOZ	EQ	06-Jun-2022	87.15	87.15	87.70	71.50	80.70	80.20	80.69	68363	55.16	1508	36302	53.10
VESUVIUS	EQ	06-Jun-2022	1098.90	1102.30	1108.05	1080.00	1091.90	1087.40	1094.85	3932	43.05	396	2395	60.91
VETO	EQ	06-Jun-2022	94.40	93.30	95.30	91.00	92.70	92.50	93.01	18523	17.23	424	12273	66.26
VGUARD	EQ	06-Jun-2022	233.95	235.00	237.00	230.00	230.50	232.15	233.98	309697	724.63	7583	128614	41.53
VHL	EQ	06-Jun-2022	3087.90	3053.50	3100.00	3007.35	3063.00	3065.40	3049.82	231	7.05	89	115	49.78
VICEROY	BZ	06-Jun-2022	3.40	3.50	3.55	3.30	3.30	3.30	3.35	35449	1.19	38	-	-
VIDHIING	EQ	06-Jun-2022	401.75	403.25	403.25	389.10	389.50	390.10	392.87	13862	54.46	943	8061	58.15
VIJAYA	EQ	06-Jun-2022	358.95	360.00	363.95	342.00	344.50	343.65	349.12	93951	328.00	6081	50053	53.28
VIJIFIN	EQ	06-Jun-2022	3.25	3.30	3.30	3.10	3.20	3.15	3.19	68080	2.17	358	50821	74.65
VIKASECO	EQ	06-Jun-2022	3.75	3.75	3.80	3.70	3.75	3.75	3.75	3471012	130.15	2587	1288469	37.12
VIKASLIFE	EQ	06-Jun-2022	5.30	5.30	5.55	5.20	5.35	5.35	5.40	11363465	613.27	7236	4783543	42.10
VIKASPROP	EQ	06-Jun-2022	1.65	1.65	1.70	1.55	1.60	1.60	1.64	2982475	48.77	1577	1733899	58.14
VIKASWSP	BZ	06-Jun-2022	2.70	2.65	2.70	2.60	2.70	2.70	2.66	103646	2.76	176	-	-
VIMTALABS	EQ	06-Jun-2022	340.60	341.00	343.95	332.20	334.40	333.55	337.57	9808	33.11	775	5700	58.12
VINATIORGA	EQ	06-Jun-2022	2101.60	2089.95	2134.95	2036.00	2077.80	2085.40	2092.28	72045	1507.38	9141	19036	26.42
VINDHYATEL	EQ	06-Jun-2022	899.50	907.00	909.80	885.65	902.00	896.05	897.33	6193	55.57	933	3406	55.00
VINEETLAB	EQ	06-Jun-2022	65.00	64.60	64.60	62.25	62.25	62.70	63.29	9643	6.10	166	6161	63.89
VINYLINDIA	EQ	06-Jun-2022	287.00	294.00	299.90	291.15	292.00	292.60	294.73	162368	478.55	6460	54142	33.35
VIPCLOTHNG	BE	06-Jun-2022	25.05	25.40	25.70	24.35	25.00	25.05	24.85	25135	6.25	121	-	-
VIPIND	EQ	06-Jun-2022	591.90	587.00	588.35	575.50	577.35	579.60	579.68	214809	1245.21	6240	118967	55.38
VIPULLTD	BE	06-Jun-2022	19.15	18.90	19.55	18.55	19.40	19.15	18.77	2393	0.45	31	-	-
VISAKAIND	EQ	06-Jun-2022	532.65	539.30	542.00	532.50	537.00	536.05	536.25	13653	73.21	1289	9004	65.95
VISASTEEL	BE	06-Jun-2022	16.85	16.80	17.60	16.45	16.90	16.85	16.96	23371	3.96	127	-	-
VISESHINFO	EQ	06-Jun-2022	0.80	0.85	0.85	0.80	0.85	0.85	0.84	28997466	243.97	10015	25773085	88.88
VISHAL	EQ	06-Jun-2022	30.90	30.35	32.45	28.30	30.10	30.70	30.08	277052	83.33	1682	92479	33.38
VISHNU	BE	06-Jun-2022	1467.45	1460.00	1489.00	1436.00	1466.10	1474.00	1462.26	4709	68.86	281	-	-
VISHWARAJ	EQ	06-Jun-2022	18.90	19.70	19.90	18.95	19.20	19.10	19.28	603110	116.26	2062	355186	58.89
VIVIDHA	EQ	06-Jun-2022	1.60	1.55	1.60	1.50	1.60	1.55	1.56	1227136	19.15	2547	628622	51.23
VIVIMEDLAB	EQ	06-Jun-2022	13.35	13.10	13.30	12.85	12.85	12.95	13.08	71559	9.36	558	52521	73.40
VIVO	SM	06-Jun-2022	161.50	160.00	160.00	160.00	160.00	160.00	160.00	1600	2.56	1	1600	100.00
VLSFINANCE	EQ	06-Jun-2022	157.95	161.90	164.65	156.65	160.00	159.80	160.61	46411	74.54	1812	21674	46.70
VMART	EQ	06-Jun-2022	3106.95	3144.05	3197.95	2875.00	2917.00	2900.00	2949.13	37248	1098.49	7255	18405	49.41
VOLTAMP	EQ	06-Jun-2022	2341.20	2325.00	2398.25	2313.45	2350.00	2352.65	2363.29	16407	387.74	4123	7495	45.68
VOLTAS	EQ	06-Jun-2022	1017.40	1017.40	1023.75	987.30	1010.00	1012.45	1006.50	2071173	20846.34	54350	1279975	61.80
VRLLOG	EQ	06-Jun-2022	643.40	643.00	645.80	624.55	630.50	631.10	633.19	173143	1096.32	8544	48665	28.11
VSSL	EQ	06-Jun-2022	231.90	232.80	235.00	225.00	233.10	231.10	230.17	15336	35.30	681	8405	54.81
VSTIND	EQ	06-Jun-2022	3196.10	3192.45	3210.00	3180.00	3203.00	3195.80	3190.98	4350	138.81	539	3417	78.55
VSTTILLERS	EQ	06-Jun-2022	2591.40	2591.00	3069.00	2516.85	2546.90	2539.30	2601.79	16494	429.14	3335	4718	28.60
VTL	EQ	06-Jun-2022	290.15	291.75	294.25	282.65	290.60	290.65	290.34	422562	1226.85	16023	199323	47.17
WABAG	EQ	06-Jun-2022	259.50	259.90	259.90	247.60	250.65	250.35	250.74	380681	954.51	12044	153606	40.35
WALCHANNAG	BE	06-Jun-2022	51.10	51.15	52.80	49.00	52.80	51.90	51.47	71124	36.61	426	-	-
WALPAR	SM	06-Jun-2022	37.60	38.00	38.00	37.95	37.95	37.95	37.98	4000	1.52	2	4000	100.00
WANBURY	BE	06-Jun-2022	66.70	67.95	68.50	65.10	67.65	66.60	66.75	19651	13.12	43	-	-
WATERBASE	EQ	06-Jun-2022	81.30	82.05	82.05	79.20	80.25	80.10	80.09	20499	16.42	520	11952	58.31
WEBELSOLAR	BE	06-Jun-2022	93.15	93.90	94.70	91.20	92.60	92.15	92.25	25558	23.58	567	-	-
WEIZMANIND	EQ	06-Jun-2022	50.60	49.60	51.65	48.15	48.75	48.70	48.88	7184	3.51	369	5219	72.65
WELCORP	EQ	06-Jun-2022	224.85	225.00	234.80	223.35	234.10	233.25	230.00	1510919	3475.09	20552	513413	33.98
WELENT	EQ	06-Jun-2022	98.30	98.30	101.70	97.05	98.00	100.05	99.71	408404	407.23	5677	169875	41.59
WELINV	EQ	06-Jun-2022	287.05	281.35	300.00	281.35	300.00	291.30	290.98	633	1.84	43	513	81.04
WELSPUNIND	EQ	06-Jun-2022	72.15	72.05	72.90	69.25	72.85	72.40	71.13	2273067	1616.88	12865	595063	26.18
WENDT	EQ	06-Jun-2022	7354.90	7200.00	7487.00	7200.00	7466.00	7471.60	7389.39	919	67.91	462	492	53.54
WESTLIFE	EQ	06-Jun-2022	460.50	464.00	464.00	457.00	459.00	460.25	460.41	34628	159.43	1960	18343	52.97
WEWIN	SM	06-Jun-2022	46.90	47.00	47.00	47.00	47.00	47.00	47.00	3000	1.41	1	3000	100.00
WFL	EQ	06-Jun-2022	158.75	152.05	165.95	152.05	160.55	160.55	154.20	1618	2.49	53	1215	75.09
WHEELS	EQ	06-Jun-2022	626.35	629.50	629.50	608.30	609.00	611.70	614.31	8385	51.51	555	5026	59.94
WHIRLPOOL	EQ	06-Jun-2022	1635.15	1628.80	1643.00	1580.55	1593.10	1597.30	1602.60	115923	1857.79	18048	44621	38.49
WILLAMAGOR	EQ	06-Jun-2022	21.00	21.90	21.90	19.25	19.60	19.80	19.78	40823	8.07	257	30933	75.77
WINDLAS	EQ	06-Jun-2022	230.00	231.80	231.80	227.10	228.15	228.45	228.89	10476	23.98	775	5766	55.04
WINDMACHIN	EQ	06-Jun-2022	37.65	37.05	37.45	36.00	36.90	36.85	37.03	53893	19.96	277	40543	75.23
WINPRO	EQ	06-Jun-2022	4.80	4.80	4.80	4.60	4.65	4.60	4.66	463575	21.61	439	369439	79.69
WIPL	BE	06-Jun-2022	54.90	54.90	54.90	53.00	53.00	53.00	53.63	30	0.02	4	-	-
WIPRO	EQ	06-Jun-2022	475.50	472.00	475.50	464.20	473.80	473.20	469.96	6895578	32406.32	92789	3396783	49.26
WOCKPHARMA	EQ	06-Jun-2022	262.30	261.50	266.95	257.35	262.95	262.05	261.86	252104	660.16	6435	51156	20.29
WONDERLA	EQ	06-Jun-2022	233.05	230.10	233.00	227.50	232.70	231.35	229.90	50950	117.13	7028	18105	35.53
WORTH	EQ	06-Jun-2022	108.05	107.00	107.10	102.65	103.00	103.45	103.46	26473	27.39	454	16922	63.92
WSI	BE	06-Jun-2022	12.50	12.50	12.50	12.50	12.50	12.50	12.50	1	0.00	1	-	-
WSTCSTPAPR	EQ	06-Jun-2022	348.60	347.35	357.35	338.25	354.00	353.45	350.12	219954	770.11	5475	96696	43.96
XCHANGING	EQ	06-Jun-2022	70.85	69.55	70.45	67.50	69.50	69.45	69.33	76487	53.03	1496	37855	49.49
XELPMOC	EQ	06-Jun-2022	186.75	186.75	186.75	175.15	176.00	177.20	179.38	27337	49.04	1772	16860	61.67
XPROINDIA	BE	06-Jun-2022	1115.50	1138.45	1171.25	1138.45	1171.25	1171.25	1163.20	15866	184.55	1115	-	-
YAARI	EQ	06-Jun-2022	33.75	34.35	34.85	33.30	33.50	33.50	33.82	56876	19.24	609	36932	64.93
YESBANK	EQ	06-Jun-2022	13.25	13.20	13.35	13.10	13.20	13.15	13.22	32648669	4315.26	48110	10565453	32.36
YUKEN	EQ	06-Jun-2022	472.55	478.00	478.95	466.50	475.00	475.05	474.16	1937	9.18	65	1610	83.12
ZEEL	EQ	06-Jun-2022	251.50	250.80	253.45	244.25	249.35	249.00	247.80	4606156	11414.19	38265	516848	11.22
ZEELEARN	EQ	06-Jun-2022	7.15	7.25	7.25	6.95	7.15	7.10	7.11	349156	24.82	1047	226952	65.00
ZEEMEDIA	EQ	06-Jun-2022	15.55	15.65	16.30	15.05	16.30	16.30	15.89	1718579	273.10	2507	1173344	68.27
ZENITHEXPO	BE	06-Jun-2022	80.95	80.95	80.95	79.20	79.20	79.20	80.09	63	0.05	7	-	-
ZENITHSTL	EQ	06-Jun-2022	10.00	10.50	10.50	10.50	10.50	10.50	10.50	34295	3.60	56	34295	100.00
ZENSARTECH	EQ	06-Jun-2022	308.20	305.95	307.00	298.50	305.20	305.00	302.05	381932	1153.63	8589	130411	34.15
ZENTEC	EQ	06-Jun-2022	197.55	197.55	197.60	190.00	191.90	192.70	192.67	196897	379.35	5325	112754	57.27
ZFCVINDIA	EQ	06-Jun-2022	7621.95	7634.30	7849.95	7611.00	7845.00	7839.15	7766.60	2215	172.03	975	1002	45.24
ZODIAC	BE	06-Jun-2022	95.95	100.65	100.70	97.90	100.70	100.70	100.57	9015	9.07	390	-	-
ZODIACLOTH	EQ	06-Jun-2022	95.25	93.20	96.55	93.20	94.40	93.95	94.34	10775	10.16	311	6846	63.54
ZOMATO	EQ	06-Jun-2022	72.15	70.00	71.20	69.20	69.70	69.90	70.24	30078469	21126.52	82087	4340452	14.43
ZOTA	EQ	06-Jun-2022	270.70	270.00	278.00	266.00	276.00	274.95	272.27	6173	16.81	352	3192	51.71
ZUARI	EQ	06-Jun-2022	137.85	138.60	144.80	134.25	142.00	142.05	140.29	328682	461.09	7988	89932	27.36
ZUARIGLOB	EQ	06-Jun-2022	154.50	154.50	157.55	151.05	157.25	156.60	155.10	51594	80.02	2271	15945	30.90
ZYDUSLIFE	EQ	06-Jun-2022	363.20	361.50	366.00	360.20	364.50	364.70	363.68	809193	2942.86	11613	322053	39.80
ZYDUSWELL	EQ	06-Jun-2022	1561.85	1569.70	1590.00	1542.50	1564.00	1572.95	1557.70	29640	461.70	5618	19475	65.71