nse-sec-bhavdata-full-2023-05-15.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	15-May-2023	124.42	118.19	120.00	118.19	120.00	120.00	119.10	2	0.00	2	1	50.00
20MICRONS	EQ	15-May-2023	85.55	84.50	86.00	81.70	83.00	82.25	83.24	141169	117.51	2004	103290	73.17
21STCENMGM	EQ	15-May-2023	18.70	18.35	19.05	18.35	18.90	18.85	18.78	1609	0.30	31	1317	81.85
360ONE	EQ	15-May-2023	409.05	414.75	416.95	406.75	410.00	410.15	411.29	379895	1562.48	19274	262956	69.22
3IINFOLTD	EQ	15-May-2023	32.75	32.85	33.00	32.40	32.55	32.55	32.67	201381	65.79	1926	131784	65.44
3MINDIA	EQ	15-May-2023	23495.60	23534.45	23617.65	23195.00	23201.00	23233.45	23477.50	4389	1030.43	790	3667	83.55
3PLAND	EQ	15-May-2023	23.30	23.50	24.70	22.65	23.15	23.00	23.55	26241	6.18	377	20893	79.62
4THDIM	BE	15-May-2023	25.10	25.20	25.60	25.20	25.35	25.30	25.33	171047	43.32	522	-	-
515GS2025	GS	15-May-2023	100.50	98.00	98.00	97.98	97.98	97.98	97.98	187	0.18	3	187	100.00
522GS2025	GS	15-May-2023	99.00	96.90	97.75	96.90	97.75	97.75	97.33	450	0.44	4	225	50.00
574GS2026	GS	15-May-2023	97.99	97.95	97.95	97.95	97.95	97.95	97.95	100	0.10	1	100	100.00
5PAISA	EQ	15-May-2023	313.55	316.90	316.95	308.80	311.00	309.80	311.97	40383	125.98	1559	25516	63.19
610GS2031	GS	15-May-2023	95.00	95.00	95.00	95.00	95.00	95.00	95.00	700	0.67	2	700	100.00
63MOONS	EQ	15-May-2023	174.95	174.70	175.85	172.75	173.30	173.25	173.89	48399	84.16	1242	32632	67.42
654GS2032	GS	15-May-2023	97.08	99.00	99.00	99.00	99.00	99.00	99.00	2000	1.98	2	2000	100.00
667GS2035	GS	15-May-2023	98.15	96.60	103.05	96.60	103.05	103.05	96.60	2999	2.90	2	2998	99.97
667GS2050	GS	15-May-2023	97.80	98.50	98.50	98.50	98.50	98.50	98.50	1	0.00	1	1	100.00
669GS2024	GS	15-May-2023	102.00	102.90	102.90	102.00	102.00	102.00	102.75	591	0.61	2	591	100.00
676GS2061	GS	15-May-2023	96.00	97.20	97.20	97.20	97.20	97.20	97.20	5	0.00	1	5	100.00
679GS2027	GS	15-May-2023	100.76	98.02	100.13	98.02	100.13	100.13	99.88	250000	249.69	34	250000	100.00
695GS2061	GS	15-May-2023	100.02	100.00	100.50	100.00	100.31	100.31	100.36	4115	4.13	9	4115	100.00
699GS2026	GS	15-May-2023	101.00	99.75	103.00	99.75	100.50	100.55	102.10	631	0.64	5	531	84.15
699GS2051	GS	15-May-2023	101.00	101.00	102.39	101.00	102.39	102.39	101.21	8002	8.10	7	7849	98.09
706GS2028	GS	15-May-2023	101.55	101.55	101.55	101.50	101.50	101.50	101.50	5493	5.58	2	5493	100.00
710GS2029	GS	15-May-2023	101.20	100.00	101.20	100.00	101.00	101.00	101.04	97250	98.26	83	97250	100.00
716GS2050	GS	15-May-2023	103.40	103.40	103.40	103.40	103.40	103.40	103.40	400	0.41	1	400	100.00
717GS2028	GS	15-May-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
717GS2030	GS	15-May-2023	101.50	103.00	106.57	102.00	102.00	102.00	104.12	843	0.88	6	643	76.28
726GS2032	GS	15-May-2023	103.09	103.30	103.39	103.25	103.25	103.25	103.37	22600	23.36	6	22500	99.56
726GS2033	GS	15-May-2023	103.25	104.25	104.25	104.25	104.25	104.25	104.25	485	0.51	1	485	100.00
732GS2024	GS	15-May-2023	101.09	101.72	102.00	101.72	102.00	102.00	102.00	102	0.10	2	101	99.02
736GS2052	GS	15-May-2023	103.75	103.41	103.41	103.41	103.41	103.41	103.41	210	0.22	1	210	100.00
738GS2027	GS	15-May-2023	104.55	104.70	104.70	104.45	104.64	104.64	104.65	36800	38.51	24	34302	93.21
741GS2036	GS	15-May-2023	105.50	105.15	105.15	105.15	105.15	105.15	105.15	1000	1.05	1	1000	100.00
74GS2062	GS	15-May-2023	103.50	103.28	104.50	103.28	103.55	104.02	103.55	1825	1.89	6	1245	68.22
754GS2036	GS	15-May-2023	107.00	108.00	108.00	107.20	107.48	107.47	107.41	178740	191.99	97	174060	97.38
824GS2033	GS	15-May-2023	109.00	109.00	109.00	109.00	109.00	109.00	109.00	1917	2.09	3	1917	100.00
883GS2041	GS	15-May-2023	121.50	121.50	121.50	121.35	121.35	121.35	121.35	20250	24.57	2	20250	100.00
915GS2024	GS	15-May-2023	111.01	111.00	111.00	111.00	111.00	111.00	111.00	836	0.93	2	836	100.00
92GS2030	GS	15-May-2023	113.74	113.75	113.75	113.75	113.75	113.75	113.75	2000	2.28	1	2000	100.00
A2ZINFRA	EQ	15-May-2023	6.65	6.60	6.95	6.40	6.60	6.60	6.63	264558	17.55	369	157094	59.38
AAATECH	EQ	15-May-2023	57.05	57.00	60.90	56.20	60.90	60.25	59.41	12958	7.70	308	9188	70.91
AAKASH	EQ	15-May-2023	6.60	6.60	6.60	6.50	6.55	6.50	6.53	182684	11.94	399	152105	83.26
AAREYDRUGS	EQ	15-May-2023	29.40	28.95	29.85	28.95	29.50	29.50	29.48	38733	11.42	424	18779	48.48
AARON	EQ	15-May-2023	215.25	219.80	236.75	217.00	236.75	236.75	234.22	50899	119.22	1138	23182	45.55
AARTIDRUGS	EQ	15-May-2023	462.20	458.30	471.00	455.05	457.10	459.05	462.78	263728	1220.48	9480	65850	24.97
AARTIIND	EQ	15-May-2023	502.50	502.50	509.45	498.75	506.55	504.85	504.49	810857	4090.67	24685	252712	31.17
AARTIPHARM	EQ	15-May-2023	408.65	380.00	390.95	365.15	383.00	380.90	377.91	739017	2792.81	18975	405931	54.93
AARTISURF	EQ	15-May-2023	646.80	650.00	652.55	637.30	640.70	641.00	641.09	7362	47.20	1111	4199	57.04
AARVEEDEN	EQ	15-May-2023	21.45	21.25	22.85	21.25	21.30	21.40	21.50	11165	2.40	202	6170	55.26
AARVI	EQ	15-May-2023	127.20	128.90	131.95	126.50	128.50	129.05	129.66	25307	32.81	655	18393	72.68
AAVAS	EQ	15-May-2023	1461.30	1464.00	1464.00	1423.00	1427.00	1426.35	1430.48	187511	2682.31	12362	132990	70.92
ABAN	EQ	15-May-2023	38.50	38.35	38.85	38.05	38.25	38.20	38.30	72329	27.70	787	43138	59.64
ABB	EQ	15-May-2023	3942.55	3935.00	3939.00	3845.00	3851.00	3855.45	3879.74	227276	8817.72	33499	98257	43.23
ABBOTINDIA	EQ	15-May-2023	21229.40	21299.00	21510.00	21180.00	21219.95	21228.00	21320.78	10716	2284.73	3448	6039	56.35
ABCAPITAL	EQ	15-May-2023	163.25	164.30	166.70	160.55	166.15	165.70	164.83	3903109	6433.37	27267	1619561	41.49
ABFRL	EQ	15-May-2023	198.70	199.50	204.75	199.00	203.15	203.10	201.84	4639557	9364.36	43372	2272699	48.99
ABMINTLLTD	BE	15-May-2023	48.30	46.00	46.05	46.00	46.00	46.00	46.00	215	0.10	12	-	-
ABSLAMC	EQ	15-May-2023	353.65	353.60	365.80	353.00	362.05	362.95	361.33	56875	205.51	3355	35653	62.69
ABSLBANETF	EQ	15-May-2023	43.75	43.99	44.13	43.15	44.10	44.00	44.00	12051	5.30	427	7155	59.37
ABSLNN50ET	EQ	15-May-2023	41.88	42.78	42.78	41.88	42.15	42.16	42.10	2634	1.11	142	2346	89.07
ACC	EQ	15-May-2023	1798.00	1804.95	1812.85	1763.30	1804.95	1799.90	1796.29	366238	6578.68	20794	134789	36.80
ACCELYA	EQ	15-May-2023	1265.20	1270.00	1275.00	1260.00	1265.70	1266.65	1270.54	16136	205.02	1910	10062	62.36
ACCURACY	EQ	15-May-2023	13.05	13.55	13.85	12.50	13.00	12.95	13.03	468001	61.00	1073	339799	72.61
ACE	EQ	15-May-2023	442.80	444.00	459.00	443.25	458.50	457.05	453.59	620028	2812.37	22101	215690	34.79
ACEINTEG	BE	15-May-2023	43.50	45.65	45.65	44.40	44.40	44.40	45.36	1125	0.51	21	-	-
ACI	EQ	15-May-2023	548.60	552.70	552.90	522.70	526.35	527.75	534.87	194808	1041.97	9291	117551	60.34
ACL	BE	15-May-2023	63.45	66.60	66.60	66.60	66.60	66.60	66.60	4880	3.25	149	-	-
ADANIENT	EQ	15-May-2023	1964.70	1959.90	1964.70	1880.00	1910.00	1916.05	1910.98	4836782	92429.87	166552	588451	12.17
ADANIGREEN	EQ	15-May-2023	895.60	905.00	913.80	864.00	869.00	868.70	877.90	868695	7626.23	50027	457514	52.67
ADANIPORTS	EQ	15-May-2023	700.00	699.80	701.70	687.50	693.00	694.05	695.00	2616737	18186.28	54830	705438	26.96
ADANIPOWER	EQ	15-May-2023	240.85	240.00	241.55	231.50	235.65	235.85	236.00	3734399	8813.12	42376	1955787	52.37
ADANITRANS	EQ	15-May-2023	884.80	900.95	909.00	840.60	840.60	840.60	852.89	1603066	13672.45	73534	934549	58.30
ADFFOODS	EQ	15-May-2023	835.50	845.00	845.00	827.00	844.00	838.15	837.63	11981	100.36	1117	7234	60.38
ADL	BE	15-May-2023	74.85	72.00	76.30	72.00	76.15	75.25	74.05	4267	3.16	58	-	-
ADORWELD	EQ	15-May-2023	1181.00	1189.75	1192.00	1121.35	1143.90	1132.15	1144.35	56917	651.33	9996	23096	40.58
ADROITINFO	EQ	15-May-2023	22.80	23.20	23.20	22.00	22.45	22.20	22.49	25002	5.62	186	18577	74.30
ADSL	EQ	15-May-2023	95.85	97.00	99.50	94.60	96.70	96.80	98.09	498255	488.74	4334	235675	47.30
ADVANIHOTR	EQ	15-May-2023	81.70	81.80	83.40	80.65	82.10	82.50	82.61	32300	26.68	422	21943	67.93
ADVENZYMES	EQ	15-May-2023	289.85	292.90	306.70	279.00	280.40	284.65	294.32	450177	1324.94	10694	142576	31.67
AEGISCHEM	EQ	15-May-2023	377.65	377.65	379.80	361.30	366.00	364.35	367.40	1118827	4110.61	31578	700253	62.59
AETHER	EQ	15-May-2023	925.75	931.25	934.15	901.00	918.35	921.55	926.08	25001	231.53	2430	12891	51.56
AFFLE	EQ	15-May-2023	919.90	885.05	928.00	866.50	920.30	921.40	902.47	1058647	9554.01	56157	479661	45.31
AGARIND	EQ	15-May-2023	625.30	626.30	633.00	618.85	623.85	621.55	624.50	17067	106.58	1448	10518	61.63
AGARWALFT	SM	15-May-2023	36.10	37.10	37.10	36.15	36.15	36.15	36.48	9000	3.28	3	6000	66.67
AGI	EQ	15-May-2023	571.05	568.00	571.00	546.50	550.00	551.10	558.08	226818	1265.83	7035	109320	48.20
AGNI	SM	15-May-2023	18.35	18.35	18.40	18.35	18.40	18.40	18.38	10000	1.84	2	10000	100.00
AGRITECH	EQ	15-May-2023	103.85	103.85	104.95	103.45	104.65	104.00	104.22	7204	7.51	253	5112	70.96
AGROPHOS	EQ	15-May-2023	37.60	37.25	38.00	37.20	37.20	37.35	37.54	24106	9.05	411	12910	53.56
AGSTRA	EQ	15-May-2023	53.25	53.25	54.45	52.75	54.00	53.85	53.59	146310	78.41	1256	89711	61.32
AGUL	SM	15-May-2023	52.55	51.50	51.50	50.10	50.15	50.15	50.48	8000	4.04	4	8000	100.00
AHL	EQ	15-May-2023	259.75	259.75	262.80	256.00	260.15	260.95	260.40	69935	182.11	1353	30511	43.63
AHLADA	EQ	15-May-2023	106.45	107.00	109.75	104.15	104.15	105.85	106.35	9654	10.27	144	7144	74.00
AHLEAST	EQ	15-May-2023	116.05	115.95	117.90	114.65	115.10	115.10	115.31	5185	5.98	99	4160	80.23
AHLUCONT	EQ	15-May-2023	569.65	564.15	583.00	564.15	571.05	573.65	576.96	31668	182.71	2498	15761	49.77
AIAENG	EQ	15-May-2023	2743.30	2745.00	2760.00	2711.90	2752.00	2752.50	2736.23	29899	818.10	6925	17008	56.88
AILIMITED	SM	15-May-2023	41.50	39.45	39.50	39.45	39.50	39.50	39.47	15000	5.92	5	12000	80.00
AIRAN	EQ	15-May-2023	15.35	15.25	15.65	15.20	15.30	15.25	15.34	77616	11.90	409	50936	65.63
AIROLAM	EQ	15-May-2023	76.05	76.05	76.05	73.50	73.50	73.75	74.42	24058	17.90	278	12288	51.08
AIRTELPP	E1	15-May-2023	403.00	405.00	415.05	400.30	413.00	413.05	413.10	388024	1602.91	3707	305783	78.81
AJANTPHARM	EQ	15-May-2023	1262.95	1247.00	1278.00	1246.75	1268.55	1270.55	1268.05	31552	400.10	6485	15569	49.34
AJMERA	EQ	15-May-2023	293.20	299.00	329.90	298.95	320.00	320.95	317.83	349245	1110.01	9774	115634	33.11
AJOONI	EQ	15-May-2023	5.10	5.10	5.40	5.10	5.35	5.30	5.28	523412	27.65	534	444099	84.85
AJRINFRA	BZ	15-May-2023	0.70	0.65	0.75	0.65	0.70	0.70	0.66	1985483	13.20	759	-	-
AKASH	EQ	15-May-2023	26.70	26.75	27.00	26.45	26.50	26.65	26.66	12407	3.31	129	5674	45.73
AKG	EQ	15-May-2023	29.00	29.00	30.45	29.00	29.65	29.80	30.24	50389	15.24	213	48328	95.91
AKI	EQ	15-May-2023	93.65	95.50	96.60	90.90	93.00	94.45	93.88	86926	81.60	1318	45794	52.68
AKSHAR	BE	15-May-2023	69.45	69.45	69.50	67.00	69.30	69.30	69.03	47075	32.50	153	-	-
AKSHARCHEM	EQ	15-May-2023	231.50	232.60	234.95	228.10	228.10	228.85	230.86	6496	15.00	335	4998	76.94
AKSHOPTFBR	EQ	15-May-2023	9.05	9.00	9.10	8.85	8.95	8.90	8.99	259262	23.32	531	193941	74.81
AKZOINDIA	EQ	15-May-2023	2470.45	2468.00	2500.00	2448.00	2460.00	2479.10	2488.33	15812	393.45	3907	9454	59.79
ALANKIT	EQ	15-May-2023	9.80	9.90	9.95	9.45	9.70	9.55	9.68	159461	15.44	501	117586	73.74
ALBERTDAVD	EQ	15-May-2023	596.10	601.30	601.80	590.00	600.40	599.10	597.71	3116	18.62	334	1923	61.71
ALEMBICLTD	EQ	15-May-2023	64.55	65.10	71.80	65.00	69.30	69.20	69.40	2651628	1840.17	15256	550379	20.76
ALICON	EQ	15-May-2023	767.80	767.90	789.80	767.00	778.00	779.65	773.43	29015	224.41	1517	20698	71.34
ALKALI	EQ	15-May-2023	100.45	100.05	101.95	100.00	101.65	101.35	101.20	11402	11.54	239	6618	58.04
ALKEM	EQ	15-May-2023	3408.80	3420.00	3434.95	3376.85	3427.00	3425.65	3403.65	184251	6271.26	16080	126622	68.72
ALKYLAMINE	EQ	15-May-2023	2540.70	2539.00	2539.00	2502.30	2517.00	2514.05	2518.58	23158	583.25	4619	11901	51.39
ALLCARGO	EQ	15-May-2023	296.20	294.20	297.95	285.80	289.45	288.55	290.84	145566	423.36	4354	96500	66.29
ALLETEC	SM	15-May-2023	111.00	112.50	115.80	110.10	110.10	110.55	113.33	22400	25.39	14	19200	85.71
ALLSEC	EQ	15-May-2023	454.45	457.90	460.00	450.15	458.00	457.40	456.31	5061	23.09	503	3526	69.67
ALMONDZ	EQ	15-May-2023	67.00	67.00	68.30	65.60	65.65	66.35	67.32	9176	6.18	359	5685	61.96
ALOKINDS	EQ	15-May-2023	13.40	13.45	13.50	13.15	13.25	13.20	13.27	4639986	615.76	5197	1544218	33.28
ALPA	EQ	15-May-2023	60.20	60.05	60.05	58.85	60.00	59.45	59.55	31174	18.56	299	25179	80.77
ALPHAGEO	EQ	15-May-2023	256.05	256.00	259.90	250.25	255.85	252.35	254.73	5545	14.12	357	3097	55.85
AMARAJABAT	EQ	15-May-2023	626.55	626.10	632.00	622.00	624.40	624.10	626.81	221317	1387.24	11126	103853	46.92
AMBER	EQ	15-May-2023	1816.20	1816.20	1862.05	1813.50	1840.05	1849.80	1845.80	45055	831.63	6226	22294	49.48
AMBICAAGAR	EQ	15-May-2023	25.20	25.50	25.95	24.50	25.90	25.45	25.21	39129	9.86	311	30473	77.88
AMBIKCO	EQ	15-May-2023	1514.30	1524.80	1529.75	1506.20	1515.00	1512.65	1515.43	4409	66.82	694	3127	70.92
AMBUJACEM	EQ	15-May-2023	410.00	411.00	411.50	403.10	405.50	406.60	407.27	2396533	9760.34	33159	1057367	44.12
AMDIND	EQ	15-May-2023	56.55	55.50	57.15	55.30	56.90	56.45	56.27	11499	6.47	197	7283	63.34
AMEYA	SM	15-May-2023	42.00	42.00	42.00	42.00	42.00	42.00	42.00	4000	1.68	1	4000	100.00
AMIORG	EQ	15-May-2023	1059.20	1079.90	1153.80	1066.25	1136.00	1135.55	1117.55	870263	9725.64	42299	228501	26.26
AMJLAND	EQ	15-May-2023	24.60	24.45	24.85	23.80	24.25	24.05	24.17	25129	6.07	185	20026	79.69
AMRUTANJAN	EQ	15-May-2023	608.25	608.00	608.00	599.55	601.00	600.60	602.89	13475	81.24	1839	9531	70.73
ANANDRATHI	EQ	15-May-2023	871.50	871.50	876.00	839.75	841.00	842.90	857.58	88209	756.46	7286	62908	71.32
ANANTRAJ	EQ	15-May-2023	139.90	140.20	143.25	138.20	142.50	142.60	141.58	687171	972.92	4554	387316	56.36
ANDHRAPAP	EQ	15-May-2023	463.55	460.00	467.90	456.70	464.10	464.15	463.11	193725	897.15	7554	44810	23.13
ANDHRSUGAR	EQ	15-May-2023	117.25	118.25	118.25	116.70	117.05	117.30	117.56	58751	69.07	1396	29410	50.06
ANDREWYU	EQ	15-May-2023	23.35	23.50	23.75	22.95	23.30	23.15	23.19	141173	32.74	810	76406	54.12
ANGELONE	EQ	15-May-2023	1320.25	1319.50	1322.15	1303.00	1306.90	1307.50	1311.95	156898	2058.42	7154	61847	39.42
ANIKINDS	EQ	15-May-2023	32.30	32.65	32.65	31.45	31.45	31.85	32.17	9260	2.98	163	5292	57.15
ANKITMETAL	EQ	15-May-2023	4.25	4.25	4.35	4.20	4.20	4.25	4.27	25986	1.11	138	18651	71.77
ANLON	SM	15-May-2023	161.80	176.15	194.15	176.15	194.15	193.45	190.80	177600	338.86	128	91200	51.35
ANMOL	EQ	15-May-2023	236.35	238.70	242.95	233.45	242.50	241.30	238.64	67945	162.15	2119	41024	60.38
ANNAPURNA	SM	15-May-2023	252.95	251.30	258.80	251.00	256.50	255.25	254.25	36000	91.53	32	24000	66.67
ANSALAPI	BE	15-May-2023	9.70	9.85	9.90	9.50	9.60	9.65	9.59	89828	8.62	150	-	-
ANTGRAPHIC	BE	15-May-2023	0.65	0.70	0.70	0.60	0.70	0.65	0.67	126617	0.85	233	-	-
ANUP	EQ	15-May-2023	1248.60	1264.95	1289.45	1237.00	1238.95	1246.80	1267.41	64037	811.61	7674	27187	42.46
ANURAS	EQ	15-May-2023	1166.95	1169.80	1188.00	1156.00	1169.00	1172.40	1175.55	189878	2232.12	8196	107807	56.78
APARINDS	EQ	15-May-2023	2687.00	2656.05	2787.80	2656.05	2758.00	2747.25	2745.11	140637	3860.64	13919	61752	43.91
APCL	EQ	15-May-2023	179.30	178.95	181.95	178.40	179.80	181.05	180.33	3304	5.96	192	2142	64.83
APCOTEXIND	EQ	15-May-2023	489.30	489.95	489.95	478.35	481.50	480.60	484.15	44093	213.48	4784	18120	41.09
APEX	EQ	15-May-2023	199.55	199.50	200.40	199.15	200.00	199.85	199.92	46634	93.23	931	37656	80.75
APLAPOLLO	EQ	15-May-2023	1179.75	1190.00	1191.80	1144.35	1148.00	1152.05	1160.14	776884	9012.93	34295	512102	65.92
APLLTD	EQ	15-May-2023	562.40	562.00	562.90	556.00	561.50	560.80	559.45	25553	142.96	2913	10858	42.49
APOLLO	EQ	15-May-2023	33.85	33.85	34.50	32.50	33.95	33.75	33.50	878870	294.41	4106	604004	68.73
APOLLOHOSP	EQ	15-May-2023	4605.25	4609.95	4689.00	4591.10	4622.00	4625.85	4652.61	401847	18696.39	37584	189873	47.25
APOLLOPIPE	EQ	15-May-2023	621.95	620.00	635.50	615.40	632.00	630.70	623.95	116783	728.67	7050	33414	28.61
APOLLOTYRE	EQ	15-May-2023	368.05	369.90	369.90	360.55	362.40	362.90	362.80	2980168	10812.04	49051	958317	32.16
APOLSINHOT	EQ	15-May-2023	1413.90	1449.00	1450.00	1404.60	1410.00	1408.50	1421.62	1300	18.48	255	800	61.54
APTECHT	EQ	15-May-2023	441.25	439.00	441.95	425.00	429.80	427.75	432.24	134914	583.15	6171	60817	45.08
APTUS	EQ	15-May-2023	257.60	257.60	266.80	257.60	265.00	265.65	263.14	313784	825.70	13265	176464	56.24
ARCHIDPLY	EQ	15-May-2023	68.90	68.90	70.90	66.20	66.30	67.65	69.31	49288	34.16	875	31746	64.41
ARCHIES	EQ	15-May-2023	19.30	19.55	19.70	19.00	19.50	19.40	19.42	53290	10.35	319	31946	59.95
ARENTERP	EQ	15-May-2023	33.00	32.35	33.40	32.25	32.75	32.75	32.87	5017	1.65	96	473	9.43
ARHAM	SM	15-May-2023	59.90	59.90	59.90	59.90	59.90	59.90	59.90	6000	3.59	2	6000	100.00
ARIES	EQ	15-May-2023	178.50	179.85	182.00	176.25	178.45	178.95	179.04	43030	77.04	1476	20657	48.01
ARIHANTACA	SM	15-May-2023	106.50	110.00	115.00	110.00	115.00	114.65	112.31	24000	26.96	11	22400	93.33
ARIHANTCAP	EQ	15-May-2023	38.50	39.00	39.00	38.05	38.45	38.30	38.30	13853	5.31	253	7071	51.04
ARIHANTSUP	EQ	15-May-2023	206.50	207.75	216.95	203.75	211.10	213.30	214.15	233892	500.88	5557	70320	30.07
ARISTO	SM	15-May-2023	60.75	60.00	60.00	59.00	59.00	59.00	59.50	3200	1.90	2	3200	100.00
ARMANFIN	EQ	15-May-2023	1447.20	1428.00	1454.80	1404.00	1435.10	1436.30	1424.28	9176	130.69	1245	6176	67.31
AROGRANITE	EQ	15-May-2023	41.05	40.40	41.00	38.70	39.90	40.05	39.89	49786	19.86	458	27052	54.34
ARROWGREEN	EQ	15-May-2023	260.70	260.75	263.20	254.20	258.00	257.75	257.88	13137	33.88	549	8353	63.58
ARSHIYA	EQ	15-May-2023	5.95	5.95	6.05	5.95	5.95	5.95	5.96	177593	10.59	230	159857	90.01
ARSSINFRA	BE	15-May-2023	20.10	19.10	19.10	19.10	19.10	19.10	19.10	6422	1.23	20	-	-
ARTEMISMED	EQ	15-May-2023	83.20	83.20	87.25	82.80	85.75	85.60	86.00	535534	460.58	4707	313367	58.51
ARTNIRMAN	EQ	15-May-2023	47.60	47.60	48.60	46.30	46.75	47.05	47.49	6611	3.14	82	4439	67.15
ARVEE	EQ	15-May-2023	117.80	119.00	119.00	114.05	114.30	114.30	115.42	359	0.41	23	213	59.33
ARVIND	EQ	15-May-2023	107.15	107.55	109.95	106.25	108.30	108.45	108.61	881339	957.26	6825	423995	48.11
ARVINDFASN	EQ	15-May-2023	276.80	278.20	288.50	275.10	286.00	285.35	284.72	153529	437.13	10100	91458	59.57
ARVSMART	EQ	15-May-2023	312.50	310.05	319.50	310.00	315.00	314.40	316.07	30049	94.98	1357	17075	56.82
ASAHIINDIA	EQ	15-May-2023	498.05	499.95	508.00	476.10	487.50	486.15	487.63	327172	1595.37	11432	82853	25.32
ASAHISONG	EQ	15-May-2023	207.50	212.60	212.60	203.40	206.00	207.15	206.15	3383	6.97	231	2463	72.81
ASAL	EQ	15-May-2023	323.15	327.65	334.50	325.20	330.00	329.25	330.31	30892	102.04	1627	13842	44.81
ASALCBR	EQ	15-May-2023	359.55	359.55	360.00	355.60	358.60	356.70	357.47	15845	56.64	1257	10247	64.67
ASCOM	SM	15-May-2023	342.00	328.00	350.50	328.00	350.50	350.50	335.50	1500	5.03	2	1500	100.00
ASHAPURMIN	EQ	15-May-2023	144.35	144.90	149.50	142.70	148.00	146.90	145.45	217644	316.57	3222	103535	47.57
ASHIANA	EQ	15-May-2023	169.50	170.10	185.90	170.10	178.25	179.20	179.64	291271	523.25	6463	137405	47.17
ASHIMASYN	EQ	15-May-2023	13.55	13.90	13.90	13.30	13.85	13.70	13.63	45880	6.25	199	29022	63.26
ASHOKA	EQ	15-May-2023	83.90	83.95	87.70	83.20	85.50	85.20	85.13	1635646	1392.35	10386	862287	52.72
ASHOKLEY	EQ	15-May-2023	149.75	149.65	153.60	149.10	153.10	153.35	152.12	11634243	17698.38	53422	6111719	52.53
ASIANENE	BE	15-May-2023	104.25	105.00	106.30	100.95	104.10	104.00	103.67	18009	18.67	213	-	-
ASIANHOTNR	BE	15-May-2023	160.00	155.60	161.50	155.60	158.35	159.50	159.43	1286	2.05	23	-	-
ASIANPAINT	EQ	15-May-2023	3131.10	3134.20	3168.00	3121.05	3128.50	3132.00	3149.90	810281	25523.07	61904	427063	52.71
ASIANTILES	EQ	15-May-2023	53.90	53.10	53.80	52.10	52.20	52.25	52.83	692640	365.89	3499	397803	57.43
ASMS	BZ	15-May-2023	8.30	8.70	8.70	8.70	8.70	8.70	8.70	10654	0.93	24	-	-
ASPINWALL	EQ	15-May-2023	228.90	228.85	230.00	222.40	227.10	227.15	227.42	2899	6.59	151	1981	68.33
ASTEC	EQ	15-May-2023	1355.85	1356.00	1441.00	1356.00	1430.00	1415.65	1405.90	48702	684.70	7382	24167	49.62
ASTERDM	EQ	15-May-2023	252.65	253.75	255.55	250.80	255.20	255.00	254.11	333253	846.83	9764	196966	59.10
ASTRAL	EQ	15-May-2023	1573.50	1581.00	1600.00	1551.15	1599.95	1595.65	1579.51	933148	14739.20	49375	398606	42.72
ASTRAMICRO	EQ	15-May-2023	320.25	317.00	328.00	317.00	324.00	322.80	323.42	300561	972.08	5189	145820	48.52
ASTRAZEN	EQ	15-May-2023	3300.65	3290.25	3388.85	3284.20	3360.00	3344.50	3355.76	8582	287.99	1598	5074	59.12
ASTRON	EQ	15-May-2023	27.50	28.35	28.35	26.25	26.70	26.50	26.91	15858	4.27	357	10579	66.71
ATALREAL	EQ	15-May-2023	113.40	119.00	119.00	106.50	110.00	112.10	113.66	644972	733.06	1443	373675	57.94
ATAM	EQ	15-May-2023	240.00	239.95	252.00	223.60	239.40	236.80	236.75	78641	186.19	4113	33174	42.18
ATFL	EQ	15-May-2023	768.80	772.65	772.65	757.00	765.75	763.90	764.14	2694	20.59	378	1813	67.30
ATGL	EQ	15-May-2023	818.35	832.05	837.25	777.45	777.45	777.45	783.62	1709838	13398.64	61788	830162	48.55
ATLANTA	EQ	15-May-2023	14.50	14.50	14.85	14.05	14.60	14.45	14.47	21509	3.11	391	10899	50.67
ATUL	EQ	15-May-2023	6947.05	6959.00	6967.00	6850.00	6903.00	6878.05	6900.86	27151	1873.65	5639	12286	45.25
ATULAUTO	EQ	15-May-2023	356.30	356.30	378.80	356.30	373.50	373.20	371.22	536099	1990.10	14155	218402	40.74
AUBANK	EQ	15-May-2023	712.95	712.80	721.55	709.35	715.75	716.95	716.43	1375218	9852.54	54444	399551	29.05
AURIONPRO	EQ	15-May-2023	501.70	505.00	561.50	500.05	552.80	550.80	542.04	506630	2746.13	10611	320226	63.21
AUROPHARMA	EQ	15-May-2023	609.20	605.20	615.10	602.60	613.00	613.65	611.92	809844	4955.57	22348	434762	53.68
AURUM	EQ	15-May-2023	113.60	112.65	114.90	111.20	111.25	111.65	112.43	31464	35.38	966	21065	66.95
AURUMPP	E1	15-May-2023	53.85	56.85	56.85	52.25	52.80	53.55	54.24	11480	6.23	217	11098	96.67
AUSOMENT	EQ	15-May-2023	61.45	61.45	61.90	60.50	61.70	60.65	60.62	574	0.35	33	457	79.62
AUTOAXLES	EQ	15-May-2023	2598.95	2634.85	2693.20	2578.60	2620.00	2616.00	2641.23	41262	1089.82	7334	15478	37.51
AUTOBEES	EQ	15-May-2023	140.36	139.16	142.10	139.16	141.96	141.66	141.61	104609	148.14	1338	75178	71.87
AUTOIND	EQ	15-May-2023	70.55	73.20	73.70	71.30	71.85	72.10	72.54	36692	26.62	499	24210	65.98
AVADHSUGAR	EQ	15-May-2023	502.70	504.80	510.70	496.00	505.00	504.25	504.08	63426	319.72	4882	19144	30.18
AVALON	EQ	15-May-2023	356.70	354.05	373.00	354.05	365.80	365.10	366.10	231252	846.61	11819	94267	40.76
AVANTIFEED	EQ	15-May-2023	373.35	375.00	376.75	369.50	371.95	370.65	371.61	87945	326.81	3870	49432	56.21
AVG	EQ	15-May-2023	194.35	203.00	204.05	194.40	204.05	204.05	203.99	32743	66.79	195	29796	91.00
AVONMORE	EQ	15-May-2023	65.40	64.10	66.75	64.00	65.10	64.65	64.77	10192	6.60	191	8830	86.64
AVROIND	EQ	15-May-2023	129.20	132.90	135.65	127.40	135.65	135.65	133.33	53922	71.89	900	36577	67.83
AVTNPL	EQ	15-May-2023	93.50	93.85	95.00	92.35	92.55	92.70	93.27	80238	74.84	1876	44367	55.29
AWHCL	EQ	15-May-2023	275.95	276.00	280.50	273.85	276.55	276.75	276.82	35486	98.23	1572	20531	57.86
AWL	EQ	15-May-2023	392.25	394.95	394.95	385.00	386.55	386.70	387.76	820378	3181.08	23990	447991	54.61
AXISBANK	EQ	15-May-2023	910.65	910.65	919.50	909.15	913.10	915.80	916.02	7339579	67231.79	183405	2813470	38.33
AXISBNKETF	EQ	15-May-2023	440.09	440.00	443.99	440.00	443.99	443.99	443.43	1662	7.37	67	1489	89.59
AXISBPSETF	EQ	15-May-2023	10.96	11.17	11.17	10.83	10.99	10.98	10.98	17246	1.89	377	10422	60.43
AXISCADES	EQ	15-May-2023	336.90	339.35	342.00	320.05	320.05	322.55	329.56	133482	439.90	2092	114443	85.74
AXISCETF	EQ	15-May-2023	78.35	78.50	79.14	78.40	78.86	78.86	78.75	4287	3.38	35	4152	96.85
AXISGOLD	EQ	15-May-2023	52.03	52.49	52.58	52.11	52.38	52.40	52.41	74947	39.28	1191	57454	76.66
AXISHCETF	EQ	15-May-2023	80.48	80.48	81.00	80.40	80.73	80.75	80.80	1666	1.35	55	1550	93.04
AXISILVER	EQ	15-May-2023	74.11	73.35	75.28	73.11	74.30	74.23	74.28	81098	60.24	173	75351	92.91
AXISNIFTY	EQ	15-May-2023	194.60	195.30	196.36	194.72	196.10	195.70	195.70	6642	13.00	240	5215	78.52
AXISTECETF	EQ	15-May-2023	289.52	297.00	298.20	288.30	288.30	290.40	292.31	3053	8.92	95	2433	79.69
AXITA	EQ	15-May-2023	29.40	27.95	30.85	27.95	30.85	30.35	29.14	11086736	3230.50	15550	5301354	47.82
AXSENSEX	EQ	15-May-2023	61.72	63.50	63.50	61.77	62.01	62.01	62.11	3114	1.93	32	2494	80.09
AYMSYNTEX	EQ	15-May-2023	75.70	77.85	77.85	74.10	74.10	74.45	74.52	25957	19.34	326	22026	84.86
BAFNAPH	BE	15-May-2023	82.20	80.30	84.00	80.30	84.00	84.00	81.51	1581	1.29	13	-	-
BAGFILMS	EQ	15-May-2023	4.15	4.20	4.20	4.00	4.10	4.05	4.06	228272	9.27	221	185529	81.28
BAHETI	SM	15-May-2023	110.20	108.10	109.00	108.10	109.00	109.00	108.55	3000	3.26	2	1500	50.00
BAIDFIN	EQ	15-May-2023	35.70	36.90	36.90	35.10	36.20	36.35	36.00	91522	32.95	366	23233	25.39
BAJAJ-AUTO	EQ	15-May-2023	4538.90	4569.00	4608.50	4542.05	4562.00	4564.55	4580.16	534604	24485.73	37902	359170	67.18
BAJAJCON	EQ	15-May-2023	172.85	172.85	177.80	172.05	176.50	176.40	175.36	468861	822.19	7310	278886	59.48
BAJAJELEC	EQ	15-May-2023	1172.45	1177.95	1188.85	1163.50	1165.05	1170.25	1170.95	95612	1119.57	5594	66927	70.00
BAJAJFINSV	EQ	15-May-2023	1423.45	1424.00	1430.00	1416.00	1421.50	1421.35	1424.26	1003664	14294.75	46006	337966	33.67
BAJAJHCARE	EQ	15-May-2023	309.25	314.70	317.00	304.25	314.05	315.15	312.10	27908	87.10	1953	14122	50.60
BAJAJHIND	EQ	15-May-2023	13.65	13.75	13.75	13.45	13.70	13.70	13.66	3406419	465.28	4535	1518667	44.58
BAJAJHLDNG	EQ	15-May-2023	6890.25	6820.00	6887.95	6655.10	6674.00	6700.65	6749.04	29542	1993.80	9288	15545	52.62
BAJFINANCE	EQ	15-May-2023	6714.40	6714.40	6750.00	6685.80	6700.00	6712.30	6722.28	739076	49682.78	71781	285286	38.60
BALAJITELE	EQ	15-May-2023	41.05	41.60	41.60	40.75	40.80	40.85	40.95	30925	12.66	298	21367	69.09
BALAMINES	EQ	15-May-2023	2371.35	2387.30	2394.00	2360.10	2391.00	2390.35	2382.30	42090	1002.71	4533	19629	46.64
BALAXI	EQ	15-May-2023	548.80	533.10	551.25	533.10	543.00	544.45	542.79	1062	5.76	102	703	66.20
BALKRISHNA	EQ	15-May-2023	29.05	27.60	27.60	27.60	27.60	27.60	27.60	31299	8.64	155	31099	99.36
BALKRISIND	EQ	15-May-2023	2194.20	2192.50	2226.95	2187.05	2200.00	2204.90	2211.79	146279	3235.39	15410	68538	46.85
BALLARPUR	BZ	15-May-2023	0.65	0.70	0.70	0.60	0.70	0.65	0.65	937656	6.05	206	-	-
BALMLAWRIE	EQ	15-May-2023	123.90	124.50	125.25	122.85	123.30	123.15	123.94	113747	140.98	1983	70353	61.85
BALPHARMA	EQ	15-May-2023	83.50	82.95	84.55	82.50	84.35	83.00	83.37	15319	12.77	235	6575	42.92
BALRAMCHIN	EQ	15-May-2023	386.60	388.60	389.80	371.50	386.95	384.60	380.47	2982145	11346.04	37784	718742	24.10
BANARBEADS	EQ	15-May-2023	82.00	81.60	82.75	80.00	80.00	80.25	81.01	39629	32.10	666	24018	60.61
BANARISUG	EQ	15-May-2023	2765.75	2751.00	2794.90	2724.00	2724.00	2739.95	2758.64	4689	129.35	467	2468	52.63
BANCOINDIA	EQ	15-May-2023	270.10	270.75	277.85	269.10	270.55	270.95	274.03	271572	744.18	7680	128047	47.15
BANDHANBNK	EQ	15-May-2023	236.65	237.00	245.70	236.70	243.85	245.00	243.20	7939472	19308.41	73244	2913440	36.70
BANG	EQ	15-May-2023	40.35	40.35	41.20	39.80	40.50	40.45	40.65	15387	6.25	250	7921	51.48
BANKA	EQ	15-May-2023	73.60	75.35	76.00	72.90	73.10	73.10	74.01	5222	3.86	156	2700	51.70
BANKBARODA	EQ	15-May-2023	178.75	178.90	184.50	177.30	184.05	183.85	182.07	20342506	37038.32	79547	6530416	32.10
BANKBEES	EQ	15-May-2023	442.59	441.54	445.92	438.06	445.01	445.19	444.57	573049	2547.62	7292	422389	73.71
BANKINDIA	EQ	15-May-2023	77.50	77.45	79.10	76.25	78.80	78.45	77.39	6984746	5405.57	22351	2655061	38.01
BANSWRAS	EQ	15-May-2023	161.70	163.10	168.95	160.25	163.40	162.40	164.66	191983	316.12	4033	93911	48.92
BARBEQUE	EQ	15-May-2023	599.90	602.60	605.95	594.05	597.10	596.20	598.23	78495	469.58	4061	40106	51.09
BASF	EQ	15-May-2023	2415.35	2415.40	2433.50	2408.15	2422.55	2421.25	2422.74	9476	229.58	1557	5933	62.61
BASML	EQ	15-May-2023	44.95	44.95	45.85	44.40	45.30	45.00	45.15	61099	27.59	537	42065	68.85
BATAINDIA	EQ	15-May-2023	1524.45	1524.45	1549.90	1519.00	1541.95	1541.20	1538.29	276771	4257.53	15733	117313	42.39
BAYERCROP	EQ	15-May-2023	4143.50	4160.00	4192.00	4099.90	4104.00	4111.10	4139.55	6091	252.14	1688	3913	64.24
BBETF0432	EQ	15-May-2023	1073.21	1074.99	1074.99	1071.08	1074.23	1074.23	1073.00	4138	44.40	91	2578	62.30
BBL	EQ	15-May-2023	3022.25	3036.00	3037.40	2909.00	2939.00	2932.60	2948.13	23520	693.40	4472	13399	56.97
BBOX	EQ	15-May-2023	148.95	148.95	149.90	142.50	142.55	142.80	145.30	62474	90.78	932	45299	72.51
BBTC	EQ	15-May-2023	956.05	956.05	969.00	950.00	953.45	957.40	961.10	27609	265.35	2622	14305	51.81
BBTCL	EQ	15-May-2023	237.70	239.95	240.75	231.85	232.00	232.65	233.55	3195	7.46	211	1857	58.12
BCG	EQ	15-May-2023	14.20	14.90	14.90	14.90	14.90	14.90	14.90	1244098	185.37	2086	1244098	100.00
BCLIND	EQ	15-May-2023	432.40	433.90	443.90	429.40	440.20	440.05	438.45	58748	257.58	2598	40517	68.97
BCONCEPTS	EQ	15-May-2023	225.45	226.00	247.95	226.00	239.95	239.65	240.10	44458	106.74	1265	24135	54.29
BDL	EQ	15-May-2023	1007.75	1010.40	1026.60	1006.00	1018.00	1018.20	1020.39	354411	3616.36	21327	149661	42.23
BEARDSELL	EQ	15-May-2023	23.70	24.20	24.50	23.20	23.25	23.25	23.50	13071	3.07	185	8611	65.88
BECTORFOOD	EQ	15-May-2023	626.10	626.10	646.80	621.15	631.25	636.45	637.28	253719	1616.89	13331	125339	49.40
BEDMUTHA	EQ	15-May-2023	57.30	57.40	58.25	57.30	57.85	57.60	57.59	1937	1.12	55	1242	64.12
BEL	EQ	15-May-2023	107.30	107.10	108.60	106.90	107.70	107.65	107.90	7833289	8452.20	32141	3841803	49.04
BEML	EQ	15-May-2023	1376.20	1379.40	1444.70	1366.80	1410.00	1413.80	1417.83	419393	5946.26	23083	98746	23.54
BEPL	EQ	15-May-2023	121.65	121.65	125.00	119.35	122.50	122.65	123.06	939382	1155.99	8432	298710	31.80
BERGEPAINT	EQ	15-May-2023	633.65	633.50	637.00	625.80	628.05	629.20	630.90	740517	4671.93	26177	199761	26.98
BESTAGRO	EQ	15-May-2023	1007.30	1007.30	1024.75	997.00	1000.00	1000.20	1008.05	55782	562.31	5570	32261	57.83
BETA	SM	15-May-2023	763.00	763.10	774.40	760.00	760.00	760.00	767.55	12600	96.71	48	11000	87.30
BEWLTD	SM	15-May-2023	880.00	877.00	900.00	877.00	898.00	898.00	891.50	3250	28.97	13	2750	84.62
BFINVEST	EQ	15-May-2023	379.75	379.75	387.00	377.05	385.60	385.35	383.31	20409	78.23	1593	11960	58.60
BFUTILITIE	EQ	15-May-2023	341.65	340.80	346.80	338.00	343.00	342.85	343.13	95526	327.78	3784	32208	33.72
BGLOBAL	BZ	15-May-2023	2.80	2.80	2.80	2.80	2.80	2.80	2.80	12531	0.35	5	-	-
BGRENERGY	EQ	15-May-2023	54.15	54.35	54.50	53.30	53.30	53.55	53.72	92047	49.45	1085	53280	57.88
BHAGCHEM	EQ	15-May-2023	1396.45	1400.00	1465.05	1338.20	1430.00	1438.70	1397.96	15868	221.83	2944	7673	48.36
BHAGERIA	EQ	15-May-2023	129.65	130.35	131.35	126.85	128.65	128.15	128.76	20276	26.11	448	16274	80.26
BHAGYANGR	EQ	15-May-2023	49.30	49.90	49.90	48.20	48.75	48.70	48.88	27086	13.24	292	13754	50.78
BHANDARI	EQ	15-May-2023	4.95	4.95	5.15	4.95	5.05	5.00	5.06	224346	11.34	578	144004	64.19
BHARATFORG	EQ	15-May-2023	757.55	758.90	770.00	757.00	767.00	766.75	762.52	1888769	14402.32	41190	1475619	78.13
BHARATGEAR	EQ	15-May-2023	121.95	121.50	127.70	121.25	122.55	122.95	124.65	147970	184.45	2302	64600	43.66
BHARATRAS	EQ	15-May-2023	9999.85	10057.50	10069.95	9889.95	9982.00	9981.35	9969.04	1006	100.29	450	638	63.42
BHARATWIRE	EQ	15-May-2023	156.25	156.25	163.95	153.10	160.50	159.75	159.97	732597	1171.93	9786	256832	35.06
BHARTIARTL	EQ	15-May-2023	791.95	793.00	802.50	789.55	796.85	797.05	799.48	7569060	60513.03	105407	3714432	49.07
BHEL	EQ	15-May-2023	80.95	80.95	81.30	80.15	80.15	80.45	80.63	6660341	5370.22	19313	2291968	34.41
BIGBLOC	EQ	15-May-2023	151.50	152.80	154.45	147.10	147.80	147.90	149.49	72571	108.48	2676	35989	49.59
BIKAJI	EQ	15-May-2023	372.70	369.00	374.70	364.05	370.00	370.35	370.32	352536	1305.52	20858	191003	54.18
BIL	EQ	15-May-2023	183.80	184.60	186.90	178.40	181.50	180.65	181.76	1068	1.94	134	497	46.54
BINANIIND	EQ	15-May-2023	23.30	23.95	23.95	22.30	22.65	22.55	22.70	61154	13.88	408	28245	46.19
BINDALAGRO	EQ	15-May-2023	22.50	22.55	22.95	22.40	22.50	22.60	22.72	261184	59.35	617	186226	71.30
BIOCON	EQ	15-May-2023	245.10	245.10	249.55	243.05	247.45	247.95	246.76	2300820	5677.56	32950	1130189	49.12
BIOFILCHEM	EQ	15-May-2023	44.60	46.00	46.00	43.20	43.60	43.90	44.32	8964	3.97	232	5114	57.05
BIRET	RR	15-May-2023	270.08	270.00	273.08	270.00	270.21	270.73	270.77	68343	185.05	2026	46110	67.47
BIRLACABLE	EQ	15-May-2023	150.00	150.70	153.50	148.30	151.95	150.10	151.00	148456	224.17	2889	82841	55.80
BIRLACORPN	EQ	15-May-2023	998.40	1009.95	1015.00	986.25	999.90	1000.15	1002.94	188603	1891.58	11816	99324	52.66
BIRLAMONEY	EQ	15-May-2023	51.85	52.85	52.85	51.10	51.75	51.90	51.86	42909	22.25	485	26712	62.25
BIRLATYRE	BE	15-May-2023	4.55	4.55	4.65	4.45	4.55	4.55	4.53	141317	6.40	477	-	-
BKMINDST	BZ	15-May-2023	0.90	0.85	0.85	0.85	0.85	0.85	0.85	15676	0.13	23	-	-
BLAL	EQ	15-May-2023	166.65	168.00	188.80	163.15	174.50	174.30	179.02	774323	1386.20	26982	376416	48.61
BLBLIMITED	EQ	15-May-2023	21.80	22.25	22.25	21.65	21.65	21.65	21.82	27977	6.11	178	25677	91.78
BLISSGVS	EQ	15-May-2023	75.95	76.25	78.50	74.05	74.65	74.55	75.34	250933	189.05	2487	135816	54.12
BLKASHYAP	EQ	15-May-2023	40.20	39.90	41.50	39.90	40.05	40.90	40.90	627879	256.81	2207	425964	67.84
BLS	EQ	15-May-2023	188.55	188.70	189.45	183.50	188.50	187.90	186.70	3153870	5888.13	113449	974196	30.89
BLUECHIP	BE	15-May-2023	0.30	0.25	0.30	0.25	0.30	0.30	0.30	7101	0.02	8	-	-
BLUEDART	EQ	15-May-2023	5902.50	5902.50	5949.00	5899.85	5920.05	5922.35	5931.37	8421	499.48	3729	4364	51.82
BLUESTARCO	EQ	15-May-2023	1416.75	1415.35	1431.30	1407.40	1423.20	1427.95	1419.93	71245	1011.63	15429	43442	60.98
BMETRICS	SM	15-May-2023	414.85	412.00	412.00	412.00	412.00	412.00	412.00	400	1.65	1	400	100.00
BODALCHEM	EQ	15-May-2023	68.50	69.00	69.20	67.60	68.10	68.00	68.31	109410	74.73	1645	65969	60.30
BOHRAIND	EQ	15-May-2023	98.35	103.25	103.25	94.00	94.00	94.20	95.68	578	0.55	40	556	96.19
BOMDYEING	EQ	15-May-2023	83.65	83.60	87.50	83.30	85.95	86.20	85.58	1473984	1261.47	8195	486041	32.97
BOROLTD	EQ	15-May-2023	397.95	396.10	404.20	395.25	404.20	402.80	400.82	38086	152.66	2384	22160	58.18
BORORENEW	EQ	15-May-2023	504.60	503.05	506.95	490.65	494.00	494.05	497.04	166131	825.73	8467	74229	44.68
BOSCHLTD	EQ	15-May-2023	18978.30	19105.75	19339.85	18930.05	19186.10	19229.05	19157.69	25309	4848.62	8243	7093	28.03
BPCL	EQ	15-May-2023	361.90	362.00	363.85	356.35	356.90	357.00	359.04	2404765	8634.18	70816	1166153	48.49
BPL	EQ	15-May-2023	59.80	61.00	61.00	59.50	60.15	60.35	60.24	32346	19.48	404	18571	57.41
BRIGADE	EQ	15-May-2023	542.15	543.00	555.00	532.35	539.00	538.75	546.72	282848	1546.37	12624	148160	52.38
BRIGHT	SM	15-May-2023	5.15	5.25	5.25	4.90	4.90	4.90	4.94	843000	41.67	197	762000	90.39
BRITANNIA	EQ	15-May-2023	4616.50	4647.85	4679.00	4621.45	4625.55	4630.85	4651.66	276965	12883.46	39718	172315	62.22
BRITANNIA	N3	15-May-2023	29.54	29.54	29.70	29.45	29.54	29.54	29.50	2824	0.83	56	2800	99.15
BRNL	EQ	15-May-2023	30.60	31.30	31.45	30.35	31.15	30.90	30.97	22042	6.83	298	13959	63.33
BROOKS	EQ	15-May-2023	65.70	66.75	66.80	64.05	64.80	64.40	65.00	16408	10.67	176	11717	71.41
BSE	EQ	15-May-2023	549.70	545.60	554.95	537.20	545.50	545.80	546.30	936616	5116.73	23045	297227	31.73
BSHSL	BE	15-May-2023	341.30	348.00	351.00	342.00	348.70	347.60	347.53	20634	71.71	437	-	-
BSL	EQ	15-May-2023	195.95	191.00	196.45	191.00	192.50	192.90	193.87	3499	6.78	200	1626	46.47
BSLGOLDETF	EQ	15-May-2023	54.75	55.72	55.72	54.71	55.00	55.05	55.06	13029	7.17	275	8408	64.53
BSLNIFTY	EQ	15-May-2023	20.62	20.00	20.80	20.00	20.73	20.71	20.71	47698	9.88	1207	29955	62.80
BSLSENETFG	EQ	15-May-2023	59.37	60.60	60.71	59.84	59.99	60.21	60.26	1282	0.77	79	839	65.44
BSOFT	EQ	15-May-2023	307.50	308.70	309.75	304.00	308.55	308.60	307.99	2054933	6329.09	21387	638643	31.08
BTML	EQ	15-May-2023	183.95	184.35	185.10	176.20	176.95	179.30	182.00	3787	6.89	98	2905	76.71
BURNPUR	EQ	15-May-2023	4.65	4.65	4.80	4.55	4.60	4.60	4.64	252911	11.74	338	163635	64.70
BUTTERFLY	EQ	15-May-2023	1133.50	1111.00	1111.35	1070.00	1077.00	1076.50	1089.39	72573	790.60	2016	63126	86.98
BVCL	EQ	15-May-2023	34.65	34.70	37.90	34.65	36.90	37.10	37.03	105883	39.21	926	58259	55.02
BYKE	EQ	15-May-2023	42.10	42.05	44.35	41.95	42.30	42.30	43.04	144043	61.99	1116	75473	52.40
CALSOFT	BE	15-May-2023	15.65	15.50	15.95	15.20	15.85	15.75	15.61	13280	2.07	109	-	-
CAMLINFINE	EQ	15-May-2023	173.50	174.35	174.35	166.20	169.00	169.15	169.04	311577	526.69	4078	140583	45.12
CAMPUS	EQ	15-May-2023	366.85	368.25	368.25	360.00	360.10	361.60	363.36	195468	710.25	9230	103711	53.06
CAMS	EQ	15-May-2023	2057.80	2057.00	2071.95	2051.00	2069.75	2066.00	2059.57	53585	1103.62	8464	31556	58.89
CANBK	EQ	15-May-2023	297.00	298.80	304.45	295.60	303.80	303.40	300.48	7166978	21535.37	38739	1893020	26.41
CANFINHOME	EQ	15-May-2023	643.65	645.05	661.55	640.45	659.00	658.95	653.42	786620	5139.94	24838	367322	46.70
CANTABIL	EQ	15-May-2023	944.50	949.00	1019.00	935.00	995.00	991.00	979.74	25139	246.30	1587	5711	22.72
CAPACITE	EQ	15-May-2023	160.55	161.30	171.40	159.20	163.80	163.30	166.51	2957232	4923.96	19889	1379491	46.65
CAPLIPOINT	EQ	15-May-2023	706.70	706.65	723.30	698.75	705.05	707.45	711.33	96776	688.40	7338	34639	35.79
CAPTRUST	EQ	15-May-2023	68.85	70.90	70.90	68.45	69.00	69.05	69.20	4120	2.85	50	3537	85.85
CARBORUNIV	EQ	15-May-2023	1131.05	1131.00	1154.95	1123.65	1140.00	1144.35	1140.47	140249	1599.49	12451	102721	73.24
CAREERP	EQ	15-May-2023	233.40	234.75	242.65	230.70	233.00	232.15	236.88	340052	805.52	9011	88720	26.09
CARERATING	EQ	15-May-2023	667.45	667.00	670.50	655.15	661.40	661.95	661.43	132360	875.46	5922	74422	56.23
CARTRADE	EQ	15-May-2023	419.90	419.50	419.90	410.00	412.00	411.15	413.27	72611	300.08	4683	41325	56.91
CARYSIL	EQ	15-May-2023	602.95	603.00	604.75	594.50	597.05	598.35	598.05	39642	237.08	3105	21756	54.88
CASTROLIND	EQ	15-May-2023	114.90	115.00	115.15	113.50	114.50	114.30	114.26	417087	476.56	5056	268106	64.28
CCCL	BE	15-May-2023	1.35	1.30	1.40	1.30	1.40	1.40	1.31	82144	1.08	158	-	-
CCHHL	BE	15-May-2023	7.05	7.10	7.15	6.85	7.00	7.05	7.06	34958	2.47	101	-	-
CCL	EQ	15-May-2023	595.05	595.15	608.50	593.55	604.00	606.50	603.19	218207	1316.21	10357	90402	41.43
CDSL	EQ	15-May-2023	993.95	994.00	997.15	990.00	991.50	991.65	992.86	220337	2187.63	18621	126483	57.40
CEATLTD	EQ	15-May-2023	1865.75	1865.00	1865.00	1765.00	1774.20	1776.15	1798.49	351011	6312.88	24740	103151	29.39
CELEBRITY	EQ	15-May-2023	14.30	14.55	14.55	14.05	14.10	14.20	14.21	51532	7.33	285	39239	76.14
CENTENKA	EQ	15-May-2023	400.10	403.65	406.35	396.00	399.70	397.10	399.63	27616	110.36	1403	14828	53.69
CENTEXT	EQ	15-May-2023	10.15	10.35	10.50	10.10	10.45	10.45	10.36	276979	28.68	895	198478	71.66
CENTRALBK	EQ	15-May-2023	27.30	27.35	27.45	26.90	27.25	27.20	27.12	4409255	1195.83	7444	1411058	32.00
CENTRUM	EQ	15-May-2023	19.00	19.00	19.20	18.90	19.15	19.10	19.05	93997	17.90	402	71086	75.63
CENTUM	EQ	15-May-2023	790.80	794.00	808.00	767.25	771.00	772.60	783.04	31043	243.08	3722	14068	45.32
CENTURYPLY	EQ	15-May-2023	569.25	571.95	586.00	568.00	574.00	576.85	576.94	597636	3447.97	19074	176331	29.50
CENTURYTEX	EQ	15-May-2023	773.90	779.10	811.45	772.85	799.90	808.10	802.05	1001883	8035.63	28848	650868	64.96
CERA	EQ	15-May-2023	7201.10	7150.00	7269.90	7108.25	7169.00	7154.15	7179.89	27678	1987.25	8510	9870	35.66
CEREBRAINT	EQ	15-May-2023	7.20	7.20	7.25	7.05	7.15	7.10	7.14	610814	43.64	885	509712	83.45
CESC	EQ	15-May-2023	70.25	70.65	71.05	70.20	70.55	70.60	70.68	2538660	1794.42	11222	1517609	59.78
CGCL	EQ	15-May-2023	686.15	687.00	689.50	677.70	682.95	685.40	685.64	98833	677.63	1562	8279	8.38
CGPOWER	EQ	15-May-2023	332.35	330.30	341.50	329.05	329.60	332.15	337.37	3198066	10789.41	64106	1887175	59.01
CHALET	EQ	15-May-2023	417.45	418.30	432.40	418.30	424.65	423.60	426.40	553551	2360.34	17870	254263	45.93
CHAMBLFERT	EQ	15-May-2023	290.05	289.80	294.75	288.10	291.90	291.80	291.82	670951	1958.00	9071	156030	23.26
CHEMBOND	EQ	15-May-2023	319.85	320.90	333.00	313.20	320.00	319.95	323.41	185474	599.85	5558	92204	49.71
CHEMCON	EQ	15-May-2023	275.05	275.05	275.05	269.00	272.45	272.15	272.69	30654	83.59	2159	16758	54.67
CHEMFAB	EQ	15-May-2023	291.95	290.60	295.45	286.00	295.00	289.40	290.54	10627	30.88	475	6473	60.91
CHEMPLASTS	EQ	15-May-2023	445.05	448.10	450.75	435.00	435.90	436.25	440.48	114701	505.24	3344	67790	59.10
CHENNPETRO	EQ	15-May-2023	308.15	309.00	313.70	308.95	309.40	309.50	310.25	1057582	3281.11	12175	543083	51.35
CHEVIOT	EQ	15-May-2023	1117.80	1095.20	1129.05	1095.20	1124.00	1126.25	1119.99	642	7.19	133	371	57.79
CHOICEIN	EQ	15-May-2023	334.90	335.00	362.30	335.00	351.80	352.55	352.62	811406	2861.16	9661	160546	19.79
CHOLAFIN	EQ	15-May-2023	1005.05	1005.05	1015.00	998.85	1003.35	1003.50	1006.86	1414453	14241.57	56590	850080	60.10
CHOLAFIN	N0	15-May-2023	1002.50	1004.40	1004.40	1000.55	1000.55	1000.55	1001.44	145	1.45	5	125	86.21
CHOLAFIN	N2	15-May-2023	995.45	1000.00	1000.00	995.45	995.50	995.50	995.81	915	9.11	14	915	100.00
CHOLAFIN	N4	15-May-2023	1004.21	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	500	5.03	2	500	100.00
CHOLAFIN	N5	15-May-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	15-May-2023	776.40	785.60	812.00	776.10	798.00	801.35	799.54	385355	3081.06	18856	214152	55.57
CIGNITITEC	EQ	15-May-2023	867.50	876.00	880.50	855.80	863.95	863.10	861.91	42496	366.28	2476	17778	41.83
CINELINE	EQ	15-May-2023	87.00	87.00	88.15	84.60	85.60	85.50	85.67	33429	28.64	444	26487	79.23
CINEVISTA	EQ	15-May-2023	12.25	12.80	12.80	11.85	11.90	12.00	12.12	56216	6.81	295	29456	52.40
CIPLA	EQ	15-May-2023	937.45	940.00	940.00	896.85	921.45	922.80	913.08	5487301	50103.32	312509	3033660	55.29
CLEAN	EQ	15-May-2023	1504.75	1498.00	1540.00	1488.05	1539.00	1535.45	1522.93	115761	1762.96	7094	64539	55.75
CLEDUCATE	EQ	15-May-2023	60.75	60.70	62.10	60.00	60.60	60.45	60.77	120619	73.30	1391	73547	60.97
CLOUD	SM	15-May-2023	214.00	220.00	220.90	203.30	203.30	203.30	212.27	164000	348.12	139	93000	56.71
CLSEL	EQ	15-May-2023	194.05	194.00	195.35	188.50	190.40	189.60	191.15	279485	534.24	5548	130222	46.59
CMICABLES	BE	15-May-2023	12.70	12.70	12.70	12.10	12.25	12.30	12.22	20584	2.52	94	-	-
CMNL	SM	15-May-2023	53.10	55.00	57.60	53.55	55.50	55.85	55.55	195000	108.32	65	129000	66.15
CMSINFO	EQ	15-May-2023	308.90	315.00	315.00	306.00	310.45	309.05	309.62	143526	444.39	4877	72219	50.32
COALINDIA	EQ	15-May-2023	235.05	234.60	239.60	233.85	237.50	237.70	237.44	4217892	10015.15	51168	1609898	38.17
COASTCORP	EQ	15-May-2023	203.05	204.85	204.85	198.30	200.15	199.10	200.79	6545	13.14	367	4007	61.22
COASTPP1	E1	15-May-2023	132.70	125.30	150.00	120.40	130.10	130.55	126.18	1277	1.61	64	1123	87.94
COCHINSHIP	EQ	15-May-2023	539.50	539.55	545.50	535.70	538.90	538.55	540.92	390343	2111.45	11203	144487	37.02
COFFEEDAY	EQ	15-May-2023	34.25	36.50	39.90	35.55	37.75	37.45	38.54	19605277	7555.84	43264	4986563	25.43
COFORGE	EQ	15-May-2023	4085.65	4090.15	4144.70	4060.00	4135.00	4131.30	4123.94	116466	4802.99	10420	49025	42.09
COLPAL	EQ	15-May-2023	1627.70	1611.15	1714.45	1598.05	1673.10	1673.65	1683.90	1494783	25170.63	63399	519068	34.73
COMPINFO	EQ	15-May-2023	13.30	13.25	13.45	12.95	13.40	13.40	13.19	286246	37.76	982	172144	60.14
COMPUSOFT	EQ	15-May-2023	17.90	17.90	18.35	17.45	17.70	17.70	17.78	64932	11.54	438	32005	49.29
CONCOR	EQ	15-May-2023	638.25	638.00	647.45	636.05	646.05	646.85	645.76	748724	4834.99	15433	536752	71.69
CONFIPET	EQ	15-May-2023	59.40	59.55	59.80	58.80	58.90	58.90	59.15	270710	160.13	1607	167280	61.79
CONSOFINVT	EQ	15-May-2023	115.35	114.05	115.90	114.05	115.70	114.45	115.00	712	0.82	55	416	58.43
CONSUMBEES	EQ	15-May-2023	84.72	84.99	85.48	84.81	85.00	85.24	85.06	43152	36.70	418	37038	85.83
CONTI	SM	15-May-2023	18.90	18.90	18.90	18.90	18.90	18.90	18.90	3333	0.63	1	3333	100.00
CONTROLPR	EQ	15-May-2023	604.45	601.00	613.00	598.20	600.20	601.45	607.53	54630	331.89	4261	32935	60.29
COOLCAPS	SM	15-May-2023	510.00	524.90	524.90	510.00	510.00	510.00	515.82	1500	7.74	6	1500	100.00
CORALFINAC	EQ	15-May-2023	32.65	32.65	33.65	32.60	33.25	33.45	33.08	25336	8.38	222	13396	52.87
CORDSCABLE	EQ	15-May-2023	75.20	75.85	77.25	74.10	74.15	74.35	75.53	49120	37.10	779	20324	41.38
COROMANDEL	EQ	15-May-2023	970.70	969.00	977.00	954.30	956.85	960.80	963.82	354564	3417.36	17831	174284	49.15
COSMOFIRST	EQ	15-May-2023	645.00	648.00	664.65	638.00	653.65	655.20	653.24	47783	312.14	4477	19484	40.78
COUNCODOS	EQ	15-May-2023	3.85	3.85	3.90	3.75	3.85	3.85	3.83	20231	0.78	67	19120	94.51
CPSEETF	EQ	15-May-2023	42.57	43.50	43.50	42.45	42.61	42.63	42.69	437862	186.92	3149	313215	71.53
CRAFTSMAN	EQ	15-May-2023	3458.55	3458.55	3543.65	3451.70	3484.50	3492.10	3517.99	103106	3627.26	6896	89868	87.16
CREATIVE	EQ	15-May-2023	409.25	410.70	414.80	401.60	402.10	402.85	407.56	12610	51.39	826	7605	60.31
CREDITACC	EQ	15-May-2023	1032.55	1039.30	1090.00	1033.30	1069.45	1068.15	1073.68	395085	4241.93	27422	204129	51.67
CREDITACC	N1	15-May-2023	1005.25	1003.15	1003.80	1002.01	1003.80	1003.80	1002.91	81	0.81	10	81	100.00
CREDITACC	N5	15-May-2023	1055.09	1059.90	1067.00	1059.90	1060.00	1060.00	1060.10	522	5.53	35	492	94.25
CREST	EQ	15-May-2023	175.75	173.75	176.30	173.75	175.05	175.85	175.45	3958	6.94	79	3485	88.05
CRISIL	EQ	15-May-2023	3589.95	3574.80	3624.00	3557.65	3595.00	3599.90	3602.10	22833	822.47	4598	13846	60.64
CROMPTON	EQ	15-May-2023	255.00	254.50	257.00	253.40	254.75	254.40	254.53	1981128	5042.48	40729	1156826	58.39
CROWN	EQ	15-May-2023	36.10	36.15	36.95	34.30	36.00	36.05	34.80	9353	3.25	51	6953	74.34
CSBBANK	EQ	15-May-2023	291.20	291.20	295.50	287.15	290.10	290.70	291.63	344895	1005.82	7915	139381	40.41
CSLFINANCE	EQ	15-May-2023	214.05	214.00	219.00	210.60	214.00	212.95	213.95	22747	48.67	383	18222	80.11
CTE	EQ	15-May-2023	55.95	56.55	57.90	55.50	56.10	56.30	56.70	21700	12.30	285	14860	68.48
CUB	EQ	15-May-2023	138.20	138.35	142.15	136.25	141.45	141.35	140.27	2038111	2858.83	11776	760628	37.32
CUBEXTUB	EQ	15-May-2023	41.75	44.45	45.00	41.45	42.30	42.05	43.41	125557	54.51	1244	67994	54.15
CUMMINSIND	EQ	15-May-2023	1638.05	1643.75	1656.00	1626.60	1653.00	1649.05	1642.49	273516	4492.47	18083	129742	47.43
CUPID	EQ	15-May-2023	266.60	266.10	267.50	258.90	260.00	260.00	262.12	55067	144.34	1821	43938	79.79
CYBERMEDIA	EQ	15-May-2023	16.40	16.75	16.90	16.35	16.50	16.50	16.64	20025	3.33	171	9672	48.30
CYBERTECH	EQ	15-May-2023	130.80	131.60	134.65	128.20	129.80	129.85	131.88	139794	184.37	2710	48828	34.93
CYIENT	EQ	15-May-2023	1209.05	1210.00	1281.85	1210.00	1279.60	1271.60	1260.22	757967	9552.02	33019	193044	25.47
DAAWAT	EQ	15-May-2023	113.50	114.40	115.20	112.55	113.75	113.85	113.86	1539179	1752.54	11116	579301	37.64
DABUR	EQ	15-May-2023	518.35	518.00	533.95	513.65	533.20	533.05	527.97	3666778	19359.50	68879	2222318	60.61
DALBHARAT	EQ	15-May-2023	2081.60	2075.00	2094.75	2063.55	2070.00	2072.40	2082.43	207657	4324.32	18517	90035	43.36
DALMIASUG	EQ	15-May-2023	363.05	363.05	365.45	361.05	362.50	363.50	362.87	69922	253.73	4134	40242	57.55
DAMODARIND	EQ	15-May-2023	42.60	42.05	42.45	41.05	41.10	41.50	41.74	8227	3.43	217	5204	63.26
DANGEE	EQ	15-May-2023	13.55	13.75	13.75	13.40	13.65	13.55	13.52	33841	4.58	178	15943	47.11
DATAMATICS	EQ	15-May-2023	474.00	472.00	482.00	468.50	472.90	476.60	474.98	431248	2048.32	12505	98111	22.75
DATAPATTNS	EQ	15-May-2023	1589.55	1575.00	1575.00	1512.00	1536.00	1536.25	1532.25	287827	4410.23	24423	108599	37.73
DBCORP	EQ	15-May-2023	119.35	120.50	120.50	118.55	119.50	119.50	119.56	55767	66.67	1429	33089	59.33
DBL	EQ	15-May-2023	172.75	172.70	174.70	170.65	172.50	172.45	172.74	331033	571.82	8874	151915	45.89
DBOL	EQ	15-May-2023	170.15	171.00	172.10	167.10	168.35	167.95	169.09	103266	174.62	2219	65898	63.81
DBREALTY	EQ	15-May-2023	81.70	82.65	86.20	80.30	83.45	82.90	84.14	657279	553.05	5431	313696	47.73
DBSTOCKBRO	EQ	15-May-2023	23.70	24.20	24.20	23.55	23.65	23.75	23.80	2386	0.57	49	1283	53.77
DCAL	EQ	15-May-2023	125.10	125.45	126.50	123.20	124.90	125.00	124.46	291589	362.91	4412	118203	40.54
DCBBANK	EQ	15-May-2023	114.40	114.60	116.40	113.10	115.55	115.45	115.33	874028	1008.03	6693	383156	43.84
DCI	EQ	15-May-2023	154.25	146.55	157.90	146.55	148.50	151.20	150.52	10276	15.47	549	5648	54.96
DCM	EQ	15-May-2023	63.95	63.10	64.50	63.00	64.10	64.05	63.92	6834	4.37	154	3883	56.82
DCMFINSERV	BE	15-May-2023	5.00	4.85	5.10	4.85	4.90	4.95	4.92	12965	0.64	48	-	-
DCMNVL	EQ	15-May-2023	160.50	153.40	155.50	145.15	150.00	149.50	150.14	113043	169.73	2050	74215	65.65
DCMSHRIRAM	EQ	15-May-2023	838.25	838.00	853.90	830.55	840.00	843.30	845.28	33636	284.32	3035	16840	50.07
DCMSRIND	EQ	15-May-2023	70.85	69.50	70.80	69.15	69.90	69.70	69.94	54716	38.27	785	31010	56.67
DCW	EQ	15-May-2023	47.40	47.55	48.10	46.85	47.15	47.20	47.39	1800076	853.04	6995	1094695	60.81
DCXINDIA	EQ	15-May-2023	182.60	182.10	183.35	178.10	179.95	179.35	180.30	107008	192.93	5519	66530	62.17
DECCANCE	EQ	15-May-2023	462.65	458.00	467.75	458.00	461.00	461.05	460.46	35660	164.20	715	33858	94.95
DEEPAKFERT	EQ	15-May-2023	592.20	592.95	596.85	586.00	589.30	589.70	589.26	160906	948.15	5973	95642	59.44
DEEPAKNTR	EQ	15-May-2023	1933.50	1943.95	1943.95	1909.00	1931.00	1932.05	1925.22	242187	4662.64	16650	77183	31.87
DEEPENR	EQ	15-May-2023	117.80	121.00	121.05	116.15	118.55	118.05	118.05	45202	53.36	366	27179	60.13
DEEPINDS	EQ	15-May-2023	163.55	165.00	166.00	161.80	163.10	163.05	164.09	73223	120.15	1797	44186	60.34
DELHIVERY	EQ	15-May-2023	362.05	356.50	369.90	356.50	366.35	367.65	365.40	196859	719.33	5149	90201	45.82
DELPHIFX	EQ	15-May-2023	340.10	333.05	343.00	323.10	323.10	323.75	329.00	4262	14.02	356	2774	65.09
DELTACORP	EQ	15-May-2023	217.70	219.00	225.00	217.00	224.60	223.95	221.31	4619171	10222.57	27955	2298729	49.76
DELTAMAGNT	EQ	15-May-2023	73.20	73.00	74.00	73.00	73.20	73.55	73.45	6766	4.97	285	5522	81.61
DEN	EQ	15-May-2023	31.00	31.10	31.35	30.70	31.05	31.05	31.07	396372	123.13	1768	191437	48.30
DENEERS	ST	15-May-2023	171.50	165.50	180.05	162.95	180.05	180.05	168.54	698400	1177.08	348	667200	95.53
DENORA	EQ	15-May-2023	1444.90	1429.85	1624.00	1400.00	1600.00	1577.40	1515.70	229570	3479.60	21328	36557	15.92
DESTINY	SM	15-May-2023	15.50	15.50	16.25	15.50	16.25	16.25	15.98	36000	5.75	6	36000	100.00
DEVIT	EQ	15-May-2023	93.90	94.10	97.45	93.95	96.45	95.75	95.89	11112	10.66	277	7714	69.42
DEVYANI	EQ	15-May-2023	176.45	177.10	184.85	176.00	183.10	183.35	181.59	3750229	6810.05	38443	2261514	60.30
DGCONTENT	EQ	15-May-2023	16.35	16.90	18.20	15.95	16.05	16.45	17.09	36284	6.20	182	21516	59.30
DHAMPURSUG	EQ	15-May-2023	247.10	249.30	253.95	243.00	252.75	252.25	250.20	358668	897.37	8392	122122	34.05
DHANBANK	EQ	15-May-2023	16.80	16.90	16.90	16.60	16.85	16.80	16.79	684541	114.93	1424	273807	40.00
DHANI	EQ	15-May-2023	37.60	37.70	37.80	36.70	37.30	37.10	37.07	1274729	472.58	6536	644355	50.55
DHANILOANS	N6	15-May-2023	993.00	988.05	988.05	988.05	988.05	988.05	988.05	1	0.01	1	1	100.00
DHANILOANS	N8	15-May-2023	1490.55	1519.80	1519.80	1519.80	1519.80	1519.80	1519.80	65	0.99	2	65	100.00
DHANILOANS	NV	15-May-2023	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	300	2.97	2	300	100.00
DHANILOANS	NX	15-May-2023	1000.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	25	0.25	1	25	100.00
DHANILOANS	Y5	15-May-2023	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	2	25	100.00
DHANUKA	EQ	15-May-2023	650.05	650.05	660.60	642.90	660.60	656.55	652.25	32403	211.35	2409	22046	68.04
DHARMAJ	EQ	15-May-2023	182.85	183.65	183.65	179.05	181.05	180.75	180.62	78767	142.27	1813	56154	71.29
DHARSUGAR	BZ	15-May-2023	8.90	9.00	9.00	8.55	8.65	8.65	8.76	1536	0.13	26	-	-
DHRUV	EQ	15-May-2023	51.90	51.70	55.15	51.70	54.00	54.35	54.06	35186	19.02	531	23136	65.75
DHUNINV	EQ	15-May-2023	706.25	722.00	738.45	711.50	730.60	727.50	725.99	6117	44.41	654	2885	47.16
DIAMONDYD	EQ	15-May-2023	795.70	791.00	801.60	774.05	791.00	786.60	787.83	10030	79.02	1867	4169	41.57
DICIND	EQ	15-May-2023	391.25	392.00	393.50	381.50	389.60	388.20	387.32	5823	22.55	480	3504	60.18
DIGISPICE	EQ	15-May-2023	19.20	19.20	19.25	18.50	18.75	18.75	18.66	137189	25.60	549	94536	68.91
DIGJAMLMTD	BE	15-May-2023	86.70	86.00	88.00	85.20	85.20	85.55	85.96	663	0.57	43	-	-
DIL	EQ	15-May-2023	17.75	18.00	18.60	16.90	16.90	16.90	17.54	3653772	640.83	2763	1810636	49.56
DISHTV	EQ	15-May-2023	16.10	15.40	16.75	15.15	16.60	16.55	16.03	16745677	2684.30	8805	8396856	50.14
DIVGIITTS	EQ	15-May-2023	784.00	785.00	793.75	732.00	734.00	739.05	759.40	99695	757.09	14718	35635	35.74
DIVISLAB	EQ	15-May-2023	3315.05	3306.35	3336.35	3265.00	3276.00	3276.50	3284.05	341458	11213.67	31315	105634	30.94
DIVOPPBEES	EQ	15-May-2023	50.34	51.20	51.20	48.85	50.75	50.55	50.68	35241	17.86	833	26831	76.14
DIXON	EQ	15-May-2023	2867.55	2886.85	2949.00	2858.05	2944.00	2937.85	2917.10	248883	7260.17	18866	91228	36.65
DJML	EQ	15-May-2023	147.10	147.20	176.50	147.20	176.50	176.15	168.40	48396	81.50	1797	20629	42.63
DLF	EQ	15-May-2023	435.95	443.00	475.80	440.25	468.05	468.15	461.76	28116711	129832.58	283623	5719970	20.34
DLINKINDIA	EQ	15-May-2023	240.55	240.55	242.30	234.15	238.15	236.50	237.01	278173	659.30	6449	142244	51.14
DMART	EQ	15-May-2023	3677.55	3550.00	3589.00	3506.60	3523.00	3523.40	3543.02	943990	33445.75	95414	535576	56.74
DMCC	EQ	15-May-2023	279.25	279.75	283.70	275.00	280.00	281.40	278.65	8984	25.03	410	7037	78.33
DNAMEDIA	EQ	15-May-2023	2.55	2.65	2.65	2.50	2.60	2.60	2.62	137910	3.61	102	95288	69.09
DODLA	EQ	15-May-2023	488.80	496.95	496.95	484.10	489.80	489.35	489.68	17461	85.50	4035	10352	59.29
DOLATALGO	EQ	15-May-2023	48.65	49.20	49.20	48.20	48.90	48.75	48.71	44060	21.46	537	25732	58.40
DOLLAR	EQ	15-May-2023	364.60	360.50	372.80	360.50	368.20	369.05	368.86	156967	578.99	5994	97045	61.83
DOLLEX	SM	15-May-2023	36.35	36.40	36.50	35.40	36.35	36.10	36.07	40000	14.43	8	40000	100.00
DONEAR	EQ	15-May-2023	98.45	98.00	103.15	98.00	102.80	102.10	101.26	286915	290.53	3392	149402	52.07
DPABHUSHAN	EQ	15-May-2023	307.25	314.95	314.95	307.55	312.50	310.95	311.71	2234	6.96	97	1684	75.38
DPSCLTD	EQ	15-May-2023	10.50	10.50	10.80	10.35	10.70	10.65	10.60	35645	3.78	266	18856	52.90
DPWIRES	EQ	15-May-2023	399.90	404.95	404.95	390.20	390.30	394.95	398.28	6022	23.98	310	3577	59.40
DRCSYSTEMS	EQ	15-May-2023	36.65	37.40	38.45	35.25	38.45	38.45	37.24	5419	2.02	87	4855	89.59
DREAMFOLKS	EQ	15-May-2023	486.60	488.60	491.20	479.15	482.00	484.85	484.35	103705	502.29	3792	57281	55.23
DREDGECORP	EQ	15-May-2023	329.95	330.50	336.45	327.20	332.20	332.25	331.68	41578	137.91	1677	18547	44.61
DRREDDY	EQ	15-May-2023	4466.10	4470.15	4532.10	4446.50	4515.00	4518.55	4504.55	317753	14313.34	37626	131643	41.43
DSPBANKETF	EQ	15-May-2023	43.54	44.45	44.45	43.54	44.05	44.04	43.94	1988	0.87	86	1649	82.95
DSPGOLDETF	EQ	15-May-2023	70.25	63.70	63.70	60.80	61.15	61.10	61.11	8027	4.90	110	7357	91.65
DSPN50ETF	EQ	15-May-2023	184.87	185.15	186.75	185.15	186.75	186.51	186.12	501	0.93	42	493	98.40
DSPNEWETF	EQ	15-May-2023	213.08	213.00	215.09	213.00	213.61	214.44	214.22	2156	4.62	121	1344	62.34
DSPQ50ETF	EQ	15-May-2023	165.10	164.55	166.00	164.55	166.00	165.91	165.36	865	1.43	62	465	53.76
DSPSILVETF	EQ	15-May-2023	71.62	70.90	72.40	70.90	72.02	72.07	72.07	10025	7.23	101	6947	69.30
DSSL	EQ	15-May-2023	369.35	372.00	372.05	360.80	365.70	364.95	364.77	18335	66.88	952	11083	60.45
DTIL	EQ	15-May-2023	209.60	217.00	217.00	206.60	208.05	209.75	211.98	5580	11.83	350	3486	62.47
DUCOL	SM	15-May-2023	120.00	120.00	125.00	120.00	125.00	124.90	122.15	19200	23.45	12	17600	91.67
DUCON	BE	15-May-2023	7.20	7.35	7.35	7.00	7.30	7.25	7.22	118851	8.58	297	-	-
DUGLOBAL	SM	15-May-2023	190.05	199.55	199.55	190.00	199.55	199.55	196.82	4375	8.61	7	4375	100.00
DVL	EQ	15-May-2023	250.70	254.00	260.00	247.60	249.15	248.85	252.90	62282	157.51	3382	29989	48.15
DWARKESH	EQ	15-May-2023	90.55	90.65	91.00	89.30	90.50	90.30	90.14	678109	611.24	8491	259804	38.31
DYCL	EQ	15-May-2023	189.85	191.05	193.00	186.95	190.90	191.10	189.62	58583	111.09	1924	39378	67.22
DYNAMATECH	EQ	15-May-2023	3288.75	3276.00	3482.35	3228.10	3350.00	3365.50	3370.42	40137	1352.79	6088	17508	43.62
DYNAMIC	SM	15-May-2023	23.25	23.80	24.30	22.40	24.30	23.85	23.69	62000	14.69	28	50000	80.65
DYNPRO	EQ	15-May-2023	312.30	318.00	323.55	311.80	320.00	318.40	317.73	43026	136.71	3548	22949	53.34
E2E	EQ	15-May-2023	177.55	180.00	188.45	177.00	177.10	178.65	181.22	10470	18.97	511	6245	59.65
EASEMYTRIP	EQ	15-May-2023	46.40	46.40	46.55	45.50	45.85	45.75	45.89	2569325	1179.06	10646	1474096	57.37
EASTSILK	BE	15-May-2023	2.60	2.50	2.50	2.50	2.50	2.50	2.50	7314	0.18	27	-	-
EBBETF0425	EQ	15-May-2023	1128.43	1128.45	1128.45	1126.06	1127.03	1127.11	1127.02	4756	53.60	112	3444	72.41
EBBETF0430	EQ	15-May-2023	1279.11	1271.60	1289.40	1271.60	1280.50	1280.95	1280.19	3971	50.84	312	3715	93.55
EBBETF0431	EQ	15-May-2023	1142.28	1142.30	1144.89	1142.30	1143.80	1143.09	1143.05	2004	22.91	94	1937	96.66
EBBETF0433	EQ	15-May-2023	1043.29	1043.20	1044.99	1041.11	1043.30	1043.48	1042.07	3889	40.53	77	3333	85.70
EC4RD	MF	15-May-2023	17.50	18.17	18.17	18.15	18.15	18.16	18.16	17000	3.09	3	17000	100.00
EC5RG	MF	15-May-2023	19.90	19.91	19.91	19.91	19.91	19.91	19.91	990	0.20	1	990	100.00
ECLERX	EQ	15-May-2023	1320.20	1319.90	1329.90	1315.00	1324.55	1326.50	1324.19	69579	921.36	2879	59362	85.32
ECLFINANCE	NG	15-May-2023	996.00	990.00	990.00	986.50	986.50	986.50	988.11	50	0.49	2	50	100.00
ECLFINANCE	NH	15-May-2023	1535.19	1522.85	1522.85	1520.00	1520.00	1520.00	1521.38	500	7.61	56	500	100.00
ECLFINANCE	NI	15-May-2023	1065.00	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	150	1.60	5	150	100.00
ECLFINANCE	NJ	15-May-2023	979.74	974.01	974.01	974.01	974.01	974.01	974.01	1	0.01	1	1	100.00
ECLFINANCE	NK	15-May-2023	1020.00	1010.01	1010.01	1010.00	1010.00	1010.00	1010.01	20	0.20	2	10	50.00
ECLFINANCE	NO	15-May-2023	991.10	995.00	995.00	990.01	990.01	990.01	992.41	50	0.50	4	50	100.00
ECLFINANCE	NP	15-May-2023	1014.01	1012.00	1021.00	1012.00	1021.00	1021.00	1016.50	2	0.02	2	0	0.00
ECLFINANCE	NR	15-May-2023	1014.00	1014.00	1016.50	1000.00	1005.00	1006.02	1001.22	1061	10.62	16	1015	95.66
ECLFINANCE	NS	15-May-2023	1006.63	1006.00	1019.70	1006.00	1010.00	1010.00	1008.58	243	2.45	9	133	54.73
EDELWEISS	EQ	15-May-2023	64.90	64.60	65.00	59.45	61.50	61.20	61.83	5722872	3538.61	20461	2882529	50.37
EDUCOMP	BZ	15-May-2023	1.85	1.80	1.90	1.75	1.90	1.85	1.82	32684	0.59	72	-	-
EHFLNCD	N6	15-May-2023	1050.00	1050.00	1050.50	1050.00	1050.50	1050.50	1050.07	314	3.30	3	314	100.00
EICHERMOT	EQ	15-May-2023	3626.35	3630.00	3705.00	3630.00	3653.85	3658.50	3677.24	1269701	46690.00	76942	529943	41.74
EIDPARRY	EQ	15-May-2023	499.20	498.00	513.55	498.00	507.00	507.45	505.62	123537	624.62	4344	47725	38.63
EIFFL	EQ	15-May-2023	150.30	153.40	153.40	150.00	150.00	150.00	150.27	14522	21.82	102	14092	97.04
EIHAHOTELS	EQ	15-May-2023	482.65	487.50	502.25	478.05	500.00	497.25	493.15	48417	238.77	1869	25665	53.01
EIHOTEL	EQ	15-May-2023	189.40	189.00	192.85	189.00	191.65	191.60	191.02	386992	739.23	4817	182378	47.13
EIMCOELECO	EQ	15-May-2023	636.25	653.05	696.30	653.00	670.10	671.00	672.73	58482	393.43	2642	31326	53.57
EKC	EQ	15-May-2023	95.90	96.35	102.40	95.10	100.70	100.25	99.68	1037693	1034.41	9617	379424	36.56
ELDEHSG	EQ	15-May-2023	599.65	603.00	630.00	599.80	622.90	623.65	619.76	5361	33.23	403	3569	66.57
ELECON	EQ	15-May-2023	504.40	520.00	525.95	509.70	520.15	518.80	519.22	1296280	6730.51	31986	364804	28.14
ELECTCAST	EQ	15-May-2023	45.25	45.05	48.50	43.45	47.10	47.15	46.60	7886137	3674.92	19853	3512283	44.54
ELECTHERM	EQ	15-May-2023	63.05	64.30	64.90	62.65	63.35	63.45	63.64	31387	19.97	909	13747	43.80
ELGIEQUIP	EQ	15-May-2023	429.90	431.95	471.80	430.50	462.90	467.30	460.10	1780667	8192.90	48838	345740	19.42
ELGIRUBCO	EQ	15-May-2023	41.00	41.85	42.00	39.20	40.20	40.10	40.60	61695	25.05	573	29652	48.06
ELIN	EQ	15-May-2023	128.95	129.45	135.00	128.60	133.55	133.40	132.08	353207	466.52	9298	168421	47.68
EMAMILTD	BO	15-May-2023	391.75	388.00	392.50	388.00	392.50	392.50	391.69	58270	228.24	12	58270	100.00
EMAMILTD	EQ	15-May-2023	391.75	393.65	393.65	386.85	390.15	389.05	388.87	126672	492.59	6183	75930	59.94
EMAMIPAP	EQ	15-May-2023	130.55	129.85	132.65	128.00	128.50	128.55	129.77	27043	35.09	678	16113	59.58
EMAMIREAL	EQ	15-May-2023	66.80	68.15	72.40	67.15	71.50	71.35	70.76	126845	89.76	1053	76241	60.11
EMBASSY	RR	15-May-2023	311.09	312.50	313.99	308.21	309.37	309.73	310.40	177934	552.31	6243	139332	78.31
EMIL	EQ	15-May-2023	70.75	70.75	73.00	70.35	71.80	71.40	71.61	357565	256.04	3275	141795	39.66
EMKAY	EQ	15-May-2023	76.05	76.05	79.00	74.70	78.90	77.90	77.28	44279	34.22	580	33581	75.84
EMKAYTOOLS	SM	15-May-2023	337.00	321.00	321.00	321.00	321.00	321.00	321.00	600	1.93	1	600	100.00
EMMBI	EQ	15-May-2023	91.25	93.00	93.00	89.55	89.75	90.20	90.48	26560	24.03	461	21106	79.47
EMUDHRA	EQ	15-May-2023	340.20	336.00	340.95	331.15	340.00	339.85	336.14	231309	777.52	6528	164885	71.28
ENDURANCE	EQ	15-May-2023	1424.10	1428.00	1434.75	1393.05	1400.00	1399.65	1410.99	24437	344.80	5227	13326	54.53
ENERGYDEV	EQ	15-May-2023	17.05	17.10	18.00	16.95	17.60	17.70	17.62	118070	20.80	522	68721	58.20
ENGINERSIN	EQ	15-May-2023	98.25	98.00	99.35	96.25	96.75	96.90	97.48	6485466	6321.87	25872	1793647	27.66
ENIL	EQ	15-May-2023	116.55	116.00	127.35	116.00	126.50	126.45	122.98	53396	65.66	979	37256	69.77
EPL	EQ	15-May-2023	188.75	188.95	204.90	187.25	197.30	198.50	199.32	8135077	16214.57	70660	2313473	28.44
EQUIPPP	BE	15-May-2023	31.10	30.35	30.60	29.55	29.60	29.55	29.61	1238	0.37	37	-	-
EQUITASBNK	EQ	15-May-2023	77.20	77.65	77.65	74.85	76.95	76.80	76.62	4029616	3087.41	19338	1991122	49.41
ERFLNCDI	N5	15-May-2023	919.99	919.00	920.00	918.00	918.00	919.80	919.67	120	1.10	5	120	100.00
ERFLNCDI	N6	15-May-2023	939.50	939.50	939.50	939.50	939.50	939.50	939.50	1	0.01	1	1	100.00
ERIS	EQ	15-May-2023	631.95	627.00	635.15	627.00	633.30	632.05	629.74	39045	245.88	1768	32081	82.16
EROSMEDIA	EQ	15-May-2023	25.05	25.05	25.40	24.80	25.15	25.00	25.09	83022	20.83	410	59093	71.18
ESABINDIA	EQ	15-May-2023	3590.25	3591.00	3649.90	3590.00	3618.00	3642.15	3627.68	5746	208.45	1799	3651	63.54
ESCORTS	EQ	15-May-2023	2062.60	2055.00	2088.80	2038.60	2077.80	2080.40	2066.13	134768	2784.48	9861	36842	27.34
ESSARSHPNG	EQ	15-May-2023	8.85	9.00	9.35	8.55	9.35	8.95	8.88	230869	20.50	573	159696	69.17
ESSENTIA	EQ	15-May-2023	7.45	7.70	7.90	6.85	6.90	6.90	7.38	1247092	92.02	1909	622649	49.93
ESTER	EQ	15-May-2023	127.15	128.50	132.15	127.10	130.00	129.80	129.48	326679	422.97	5408	118094	36.15
ETHOSLTD	EQ	15-May-2023	1405.20	1330.00	1330.00	1207.60	1287.00	1275.35	1259.34	766674	9655.02	46014	325369	42.44
EUROBOND	SM	15-May-2023	127.00	128.10	134.00	127.00	127.00	128.50	130.83	38000	49.72	38	24000	63.16
EUROTEXIND	EQ	15-May-2023	9.85	9.85	10.20	9.35	9.35	9.35	9.43	3954	0.37	18	2234	56.50
EVEREADY	EQ	15-May-2023	332.95	332.00	332.50	317.95	318.40	320.10	324.56	134751	437.35	3223	67118	49.81
EVERESTIND	EQ	15-May-2023	856.05	865.00	865.00	829.05	833.40	832.55	837.71	18423	154.33	2259	10578	57.42
EXCEL	EQ	15-May-2023	0.40	0.40	0.45	0.40	0.40	0.40	0.41	5153345	21.21	1232	4957238	96.19
EXCELINDUS	EQ	15-May-2023	933.80	933.00	937.00	921.00	925.00	923.50	930.76	5900	54.91	710	3562	60.37
EXIDEIND	EQ	15-May-2023	190.00	190.35	191.25	187.20	189.85	190.45	189.41	2633968	4988.99	22882	1140479	43.30
EXPLEOSOL	EQ	15-May-2023	1435.30	1443.95	1445.15	1377.00	1389.05	1386.65	1401.59	25866	362.53	3086	15359	59.38
EXXARO	EQ	15-May-2023	130.05	129.50	129.65	123.70	124.50	125.75	126.73	196842	249.45	3513	110839	56.31
FACT	EQ	15-May-2023	307.45	309.40	310.90	303.05	308.00	307.85	307.07	282007	865.95	6011	94699	33.58
FAIRCHEMOR	EQ	15-May-2023	1252.30	1260.00	1260.60	1201.00	1215.00	1210.80	1223.54	6863	83.97	1264	4284	62.42
FAZE3Q	EQ	15-May-2023	328.35	321.00	333.55	315.05	320.80	320.60	324.01	10741	34.80	1081	6234	58.04
FCL	EQ	15-May-2023	254.10	255.80	262.50	253.50	259.85	259.45	258.93	246574	638.44	7316	100381	40.71
FCONSUMER	BE	15-May-2023	1.10	1.05	1.15	1.05	1.15	1.15	1.11	13484265	149.53	2287	-	-
FCSSOFT	EQ	15-May-2023	2.25	2.25	2.25	2.15	2.20	2.20	2.19	3356799	73.62	2289	2089429	62.24
FDC	EQ	15-May-2023	298.70	299.80	308.00	296.00	296.10	297.80	303.08	163291	494.90	6344	64015	39.20
FEDERALBNK	EQ	15-May-2023	125.90	125.90	128.05	123.90	127.80	127.50	126.30	20973726	26489.14	90170	11592692	55.27
FEL	BZ	15-May-2023	0.80	0.80	0.85	0.75	0.80	0.75	0.78	888271	6.93	452	-	-
FELDVR	BE	15-May-2023	5.05	4.80	4.80	4.80	4.80	4.80	4.80	6530	0.31	28	-	-
FELIX	SM	15-May-2023	105.70	100.45	100.45	100.45	100.45	100.45	100.45	9000	9.04	8	9000	100.00
FIBERWEB	EQ	15-May-2023	36.80	36.70	36.70	34.10	34.55	34.90	35.20	57166	20.12	636	37705	65.96
FIDEL	SM	15-May-2023	73.50	75.00	75.90	73.55	75.90	75.90	74.61	12000	8.95	4	6000	50.00
FIEMIND	EQ	15-May-2023	1913.90	1913.90	2038.65	1870.00	1900.00	1913.25	1937.97	169098	3277.06	17218	63726	37.69
FILATEX	EQ	15-May-2023	37.70	37.75	38.50	37.20	37.95	37.55	37.87	330064	124.99	1915	165151	50.04
FINCABLES	EQ	15-May-2023	903.00	905.70	914.00	876.90	888.90	885.70	893.15	205679	1837.03	9271	96634	46.98
FINEORG	EQ	15-May-2023	4499.70	4499.00	4499.70	4444.00	4450.10	4456.20	4461.30	20737	925.14	6142	12338	59.50
FINOPB	EQ	15-May-2023	211.25	216.70	216.70	209.50	210.15	210.85	212.63	70185	149.24	2599	33154	47.24
FINPIPE	EQ	15-May-2023	181.60	182.45	184.70	179.30	182.00	181.25	181.78	533024	968.96	8543	203869	38.25
FIVESTAR	EQ	15-May-2023	541.75	544.90	548.40	534.10	535.15	539.60	542.34	125146	678.72	7580	88699	70.88
FLEXITUFF	EQ	15-May-2023	29.65	29.00	30.00	28.60	28.80	29.35	29.33	5774	1.69	71	2489	43.11
FLFL	BZ	15-May-2023	5.35	5.35	5.35	5.10	5.25	5.15	5.14	270273	13.88	476	-	-
FLUOROCHEM	EQ	15-May-2023	3242.55	3254.00	3307.85	3242.75	3283.80	3286.90	3286.14	43266	1421.78	5536	23116	53.43
FMGOETZE	EQ	15-May-2023	320.95	320.95	329.00	320.05	325.00	324.75	325.49	42018	136.76	1426	26323	62.65
FMNL	BE	15-May-2023	5.10	5.20	5.20	4.95	5.15	5.10	5.11	39159	2.00	107	-	-
FOCE	SM	15-May-2023	429.00	429.00	429.00	429.00	429.00	429.00	429.00	200	0.86	1	200	100.00
FOCUS	EQ	15-May-2023	521.15	503.15	513.95	495.10	495.10	495.10	496.59	61337	304.59	757	41807	68.16
FOODSIN	EQ	15-May-2023	153.20	168.00	175.50	152.70	153.90	155.90	165.23	4292642	7092.58	34980	2026130	47.20
FORCEMOT	EQ	15-May-2023	1369.45	1379.25	1419.00	1378.05	1407.00	1407.20	1400.72	63278	886.35	6479	28961	45.77
FORTIS	EQ	15-May-2023	270.50	268.00	277.20	268.00	277.00	276.15	273.79	1166973	3195.04	21297	874254	74.92
FOSECOIND	EQ	15-May-2023	2516.05	2544.00	2544.00	2508.05	2525.65	2519.55	2519.39	2501	63.01	579	1659	66.33
FRETAIL	BZ	15-May-2023	3.15	3.30	3.30	3.00	3.15	3.20	3.17	2415489	76.45	2824	-	-
FROG	SM	15-May-2023	177.05	181.70	181.70	170.00	171.90	170.90	173.47	23200	40.24	52	18000	77.59
FSC	BZ	15-May-2023	12.50	11.90	11.90	11.90	11.90	11.90	11.90	1353	0.16	15	-	-
FSL	EQ	15-May-2023	130.50	130.95	130.95	128.00	129.50	129.55	129.71	2498127	3240.27	17352	720425	28.84
FUSION	EQ	15-May-2023	461.90	467.00	467.15	447.15	451.00	450.70	457.98	178316	816.65	11859	104138	58.40
GABRIEL	EQ	15-May-2023	172.30	173.50	177.05	171.95	172.25	172.75	174.43	466212	813.23	7521	188702	40.48
GAEL	EQ	15-May-2023	247.10	246.80	248.95	242.35	243.35	243.35	244.00	346935	846.51	12572	198606	57.25
GAIL	EQ	15-May-2023	108.05	108.00	111.95	108.00	111.85	111.75	110.71	10713993	11861.03	48609	5473227	51.08
GAL	EQ	15-May-2023	2.90	2.95	2.95	2.75	2.95	2.90	2.89	1872102	54.17	500	812802	43.42
GALAXYSURF	EQ	15-May-2023	2534.55	2547.90	2580.00	2505.00	2554.85	2545.70	2551.66	18312	467.26	5121	10097	55.14
GALLANTT	EQ	15-May-2023	53.10	53.20	53.50	52.50	53.00	52.75	52.78	39023	20.60	420	26859	68.83
GANDHITUBE	EQ	15-May-2023	513.05	523.00	523.00	510.00	521.50	519.95	519.10	3044	15.80	123	2387	78.42
GANECOS	EQ	15-May-2023	1074.80	1076.00	1094.75	1062.00	1069.00	1067.95	1075.96	21930	235.96	2374	12087	55.12
GANESHBE	EQ	15-May-2023	146.75	149.00	152.50	145.20	149.35	149.15	149.34	262956	392.70	5530	140891	53.58
GANESHHOUC	EQ	15-May-2023	354.85	354.85	360.00	354.05	357.00	357.20	356.91	7790	27.80	495	4510	57.89
GANGAFORGE	EQ	15-May-2023	3.80	3.70	3.80	3.70	3.80	3.75	3.76	72240	2.71	193	49863	69.02
GANGESSECU	EQ	15-May-2023	109.95	107.95	111.50	107.95	108.15	109.10	109.46	3409	3.73	95	2581	75.71
GANGOTRI	BZ	15-May-2023	1.00	1.00	1.05	0.95	1.00	1.00	1.00	42581	0.43	28	-	-
GARFIBRES	EQ	15-May-2023	2897.80	2922.35	2994.00	2881.65	2971.95	2965.10	2928.10	22956	672.17	4492	18116	78.92
GATEWAY	EQ	15-May-2023	60.85	60.75	63.70	60.15	62.20	62.10	61.43	1547729	950.74	5769	1183936	76.50
GATI	EQ	15-May-2023	120.15	120.50	120.85	119.00	119.50	119.40	119.61	204300	244.36	2394	126513	61.93
GAYAHWS	BE	15-May-2023	0.70	0.70	0.75	0.65	0.65	0.65	0.67	35597	0.24	39	-	-
GAYAPROJ	BE	15-May-2023	5.35	5.10	5.10	5.10	5.10	5.10	5.10	78557	4.01	138	-	-
GEECEE	EQ	15-May-2023	153.95	153.75	159.10	153.15	156.00	155.20	156.42	13208	20.66	593	9550	72.30
GEEKAYWIRE	EQ	15-May-2023	168.10	169.00	176.00	168.65	172.05	173.45	172.98	40374	69.84	1496	25231	62.49
GENCON	EQ	15-May-2023	59.80	60.05	60.60	57.25	59.30	58.60	58.94	202466	119.33	718	35845	17.70
GENESYS	EQ	15-May-2023	319.90	322.50	324.00	313.90	316.00	316.00	318.51	15643	49.82	731	11495	73.48
GENUSPAPER	EQ	15-May-2023	13.95	14.10	14.10	13.80	13.95	13.95	14.00	162736	22.78	403	128346	78.87
GENUSPOWER	EQ	15-May-2023	86.75	87.00	88.75	86.75	88.00	87.60	87.44	172455	150.80	1551	105037	60.91
GEOJITFSL	EQ	15-May-2023	43.55	43.55	43.95	41.80	43.10	42.85	42.94	317791	136.46	8247	189625	59.67
GEPIL	EQ	15-May-2023	139.05	139.75	139.75	135.05	136.60	136.65	136.84	69146	94.62	1697	37273	53.90
GESHIP	EQ	15-May-2023	676.75	703.20	732.80	690.00	723.00	721.50	723.61	2407869	17423.63	55860	541896	22.51
GET&D	EQ	15-May-2023	218.20	217.95	223.70	208.10	210.85	211.10	213.46	214273	457.39	4774	77887	36.35
GFLLIMITED	EQ	15-May-2023	57.90	59.10	59.55	56.75	58.50	58.70	58.20	55518	32.31	613	29346	52.86
GFSTEELS	BE	15-May-2023	6.00	6.00	6.00	6.00	6.00	6.00	6.00	150	0.01	2	-	-
GHCL	EQ	15-May-2023	506.20	501.00	515.15	501.00	510.30	510.25	510.14	108791	554.99	4596	74463	68.45
GICHSGFIN	EQ	15-May-2023	171.00	171.65	178.95	170.55	178.00	178.20	176.84	494436	874.35	7325	224341	45.37
GICL	SM	15-May-2023	41.10	42.40	42.90	40.50	40.50	40.50	41.94	1485000	622.83	312	507000	34.14
GICRE	EQ	15-May-2023	171.30	171.20	174.50	169.20	172.15	172.60	172.41	637150	1098.49	7369	141621	22.23
GILLANDERS	EQ	15-May-2023	75.15	71.50	71.50	68.00	68.05	68.15	69.03	68256	47.12	795	47042	68.92
GILLETTE	EQ	15-May-2023	4577.20	4536.00	4689.00	4402.55	4472.45	4466.45	4501.31	13598	612.09	3477	6678	49.11
GILT5YBEES	EQ	15-May-2023	52.09	52.18	52.24	52.14	52.24	52.22	52.19	79549	41.51	328	52098	65.49
GINNIFILA	BE	15-May-2023	23.25	23.85	24.25	22.65	23.90	23.45	23.45	26300	6.17	197	-	-
GIPCL	EQ	15-May-2023	95.65	95.60	97.45	95.00	96.00	95.50	95.78	345171	330.59	2298	187631	54.36
GISOLUTION	BE	15-May-2023	24.90	26.10	26.10	26.10	26.10	26.10	26.10	7046	1.84	12	-	-
GKWLIMITED	EQ	15-May-2023	542.60	549.90	550.00	530.00	531.00	533.15	540.35	610	3.30	43	537	88.03
GLAND	EQ	15-May-2023	1358.45	1362.70	1379.85	1355.00	1372.25	1370.50	1367.48	122865	1680.16	8045	41832	34.05
GLAXO	EQ	15-May-2023	1276.00	1266.15	1281.60	1266.15	1279.50	1279.95	1277.80	34871	445.58	3645	25954	74.43
GLENMARK	EQ	15-May-2023	612.95	616.00	618.75	605.15	606.50	607.95	611.68	1340692	8200.74	23183	372918	27.82
GLOBAL	EQ	15-May-2023	205.60	208.80	208.80	200.50	202.80	201.30	202.78	64128	130.04	1554	39159	61.06
GLOBALVECT	EQ	15-May-2023	57.80	57.50	59.65	56.50	57.20	57.30	58.17	23334	13.57	683	9793	41.97
GLOBE	EQ	15-May-2023	2.90	2.95	2.95	2.85	2.90	2.90	2.87	335221	9.63	410	216293	64.52
GLOBUSSPR	EQ	15-May-2023	887.80	895.00	902.00	876.60	885.00	884.85	892.44	140928	1257.70	8435	57851	41.05
GLS	EQ	15-May-2023	536.25	536.25	544.85	521.60	525.60	527.40	534.76	209778	1121.80	8914	129752	61.85
GMBREW	EQ	15-May-2023	571.70	575.90	576.00	567.15	570.25	569.15	571.35	21615	123.50	1204	14168	65.55
GMDCLTD	EQ	15-May-2023	155.70	155.10	157.35	154.35	155.45	155.45	155.62	771392	1200.45	6594	344538	44.66
GMMPFAUDLR	EQ	15-May-2023	1442.85	1442.00	1450.05	1432.00	1439.00	1438.55	1438.34	43853	630.75	6649	25015	57.04
GMRINFRA	EQ	15-May-2023	46.10	46.10	46.55	45.60	45.85	46.05	46.12	18043618	8322.27	12221	1294318	7.17
GMRP&UI	EQ	15-May-2023	18.75	18.85	18.85	18.15	18.40	18.40	18.43	168114	30.98	1011	112471	66.90
GNA	EQ	15-May-2023	767.25	772.00	779.75	767.55	775.00	772.10	773.21	33654	260.22	3075	16230	48.23
GNFC	EQ	15-May-2023	620.70	623.85	637.00	617.10	635.70	635.65	630.02	1520122	9577.02	24465	475366	31.27
GOACARBON	EQ	15-May-2023	506.80	508.90	529.80	508.85	520.00	516.90	519.43	85525	444.24	3663	36974	43.23
GOCLCORP	EQ	15-May-2023	317.05	319.75	319.80	314.90	317.00	316.80	317.07	6143	19.48	332	3296	53.65
GOCOLORS	EQ	15-May-2023	1101.30	1101.30	1147.30	1096.20	1117.20	1120.50	1131.08	23305	263.60	4119	9550	40.98
GODFRYPHLP	EQ	15-May-2023	1710.55	1712.00	1712.00	1693.00	1705.40	1708.80	1703.87	28252	481.38	3035	12850	45.48
GODHA	EQ	15-May-2023	1.20	1.25	1.30	1.20	1.25	1.25	1.26	3469462	43.59	1214	1938936	55.89
GODREJAGRO	EQ	15-May-2023	424.15	424.15	425.85	421.00	423.00	423.50	423.37	64426	272.76	2659	40414	62.73
GODREJCP	EQ	15-May-2023	999.20	1002.50	1016.35	1001.00	1008.00	1009.70	1010.13	1249138	12617.92	64158	697267	55.82
GODREJIND	EQ	15-May-2023	471.90	474.80	483.90	466.10	476.50	475.70	477.93	484132	2313.81	15074	205025	42.35
GODREJPROP	EQ	15-May-2023	1338.30	1338.00	1415.00	1337.80	1390.00	1388.50	1392.93	2478303	34520.94	86169	758636	30.61
GOENKA	BZ	15-May-2023	0.90	0.85	0.85	0.85	0.85	0.85	0.85	95055	0.81	84	-	-
GOKEX	EQ	15-May-2023	386.30	386.00	391.70	382.20	382.20	383.50	384.98	96334	370.87	4495	58660	60.89
GOKUL	EQ	15-May-2023	29.55	30.00	30.00	29.25	29.40	29.35	29.52	42052	12.41	440	33633	79.98
GOKULAGRO	EQ	15-May-2023	102.35	102.20	102.90	101.00	101.40	101.25	101.49	168879	171.40	2870	117582	69.62
GOLDBEES	EQ	15-May-2023	51.91	52.34	52.52	52.05	52.30	52.28	52.27	2473337	1292.80	19456	1424183	57.58
GOLDENTOBC	BZ	15-May-2023	48.65	46.25	46.25	46.25	46.25	46.25	46.25	7162	3.31	65	-	-
GOLDIAM	EQ	15-May-2023	147.30	147.95	156.80	147.00	151.00	151.05	152.74	845368	1291.20	8663	448853	53.10
GOLDSHARE	EQ	15-May-2023	52.15	52.25	52.70	52.20	52.40	52.30	52.29	76455	39.98	449	48030	62.82
GOLDSTAR	SM	15-May-2023	8.20	8.20	8.20	8.20	8.20	8.20	8.20	18000	1.48	1	18000	100.00
GOLDTECH	BE	15-May-2023	60.65	60.65	60.65	58.35	58.80	59.05	59.07	16397	9.69	154	-	-
GOODLUCK	EQ	15-May-2023	483.90	486.00	494.00	464.00	472.00	471.35	475.32	389801	1852.82	13767	100227	25.71
GOODYEAR	EQ	15-May-2023	1210.15	1212.95	1236.50	1206.50	1218.00	1219.70	1220.55	26258	320.49	4438	11864	45.18
GOYALALUM	BE	15-May-2023	27.20	25.85	25.85	25.85	25.85	25.85	25.85	30797	7.96	340	-	-
GPIL	EQ	15-May-2023	367.60	366.00	371.70	365.15	369.00	367.85	368.60	123905	456.71	4079	75861	61.23
GPPL	EQ	15-May-2023	115.65	116.40	117.35	114.10	114.40	114.30	115.62	490338	566.94	4523	240344	49.02
GPTINFRA	EQ	15-May-2023	49.65	50.00	50.35	49.65	50.15	50.05	50.06	17250	8.64	367	10808	62.66
GRANULES	EQ	15-May-2023	296.10	297.00	297.70	290.50	293.00	292.80	292.70	866140	2535.22	13577	341131	39.39
GRAPHITE	EQ	15-May-2023	332.55	334.05	344.00	333.20	342.25	342.45	340.51	1419907	4834.91	23743	489863	34.50
GRASIM	EQ	15-May-2023	1753.85	1754.00	1761.75	1730.20	1731.35	1733.35	1744.43	447150	7800.23	35372	200470	44.83
GRAUWEIL	EQ	15-May-2023	116.40	116.80	117.05	114.90	115.80	115.55	115.73	373636	432.40	3226	223586	59.84
GRAVITA	EQ	15-May-2023	569.20	570.00	571.85	560.15	567.00	565.50	566.71	151189	856.80	8181	51533	34.09
GRCL	SM	15-May-2023	42.25	42.25	42.25	40.85	40.90	40.90	41.60	24000	9.98	5	20000	83.33
GREAVESCOT	EQ	15-May-2023	152.80	152.80	158.25	152.15	155.85	155.80	155.78	3226458	5026.24	23898	1359465	42.13
GREENLAM	EQ	15-May-2023	315.10	318.25	320.65	309.45	315.00	314.00	315.22	43902	138.39	1434	22693	51.69
GREENPANEL	EQ	15-May-2023	332.30	339.90	339.90	330.00	332.20	332.10	333.58	377543	1259.39	9777	185950	49.25
GREENPLY	EQ	15-May-2023	153.70	154.50	157.20	152.10	154.10	154.55	154.95	158253	245.22	3235	74355	46.98
GREENPOWER	EQ	15-May-2023	8.70	8.75	8.75	8.60	8.70	8.65	8.69	2140627	185.93	2753	1168387	54.58
GRINDWELL	EQ	15-May-2023	1990.15	2000.00	2012.10	1961.35	1981.80	1976.65	1989.17	32804	652.53	6841	16346	49.83
GRINFRA	EQ	15-May-2023	1061.80	1065.00	1082.80	1046.15	1077.65	1075.20	1067.71	24880	265.65	3195	13602	54.67
GRMOVER	EQ	15-May-2023	198.25	198.35	204.00	196.15	197.70	198.35	200.83	65983	132.51	1113	43607	66.09
GROBTEA	EQ	15-May-2023	741.90	749.50	754.55	740.00	748.00	745.70	746.74	155	1.16	43	95	61.29
GRPLTD	BE	15-May-2023	3500.25	3598.80	3598.80	3417.60	3530.00	3530.00	3461.46	225	7.79	36	-	-
GRSE	EQ	15-May-2023	507.10	507.00	516.80	503.30	506.00	505.85	510.10	315213	1607.90	9832	111824	35.48
GRWRHITECH	EQ	15-May-2023	606.70	615.80	616.45	597.85	608.55	608.15	608.86	31092	189.31	3416	19152	61.60
GSFC	EQ	15-May-2023	174.30	175.00	175.00	171.25	172.00	172.50	172.42	2269757	3913.58	13171	854382	37.64
GSLSU	EQ	15-May-2023	207.85	207.95	212.70	200.10	203.00	203.05	207.64	325174	675.20	6071	52008	15.99
GSPL	EQ	15-May-2023	287.10	287.30	289.20	282.50	282.80	283.75	286.17	426001	1219.07	10149	209106	49.09
GSS	EQ	15-May-2023	200.05	201.00	201.00	196.10	197.20	198.25	198.56	16428	32.62	374	8797	53.55
GSTL	SM	15-May-2023	105.50	102.00	107.50	102.00	107.50	107.50	104.75	2000	2.10	2	1000	50.00
GTL	EQ	15-May-2023	5.35	5.40	5.60	5.30	5.35	5.40	5.40	380788	20.55	458	257564	67.64
GTLINFRA	EQ	15-May-2023	0.85	0.85	0.90	0.80	0.85	0.80	0.84	14483722	121.67	5799	9383126	64.78
GTPL	EQ	15-May-2023	105.75	106.30	107.95	105.30	106.50	106.35	106.66	27356	29.18	484	13284	48.56
GUFICBIO	EQ	15-May-2023	209.60	209.90	215.00	208.50	212.00	212.05	211.66	87255	184.68	1937	50857	58.29
GUJALKALI	EQ	15-May-2023	692.05	688.85	693.90	684.00	685.40	687.00	688.66	66592	458.59	2838	25272	37.95
GUJAPOLLO	EQ	15-May-2023	194.90	195.90	195.90	192.00	194.00	193.40	193.90	2734	5.30	148	1959	71.65
GUJGASLTD	EQ	15-May-2023	476.65	477.70	483.95	466.10	481.15	482.60	476.74	1271233	6060.43	24978	425888	33.50
GUJRAFFIA	BE	15-May-2023	28.95	29.10	29.80	28.30	29.05	29.05	28.57	858	0.25	19	-	-
GULFOILLUB	EQ	15-May-2023	417.85	420.95	420.95	415.10	418.10	417.85	417.95	23154	96.77	1914	15552	67.17
GULFPETRO	EQ	15-May-2023	37.65	38.30	38.30	37.00	37.45	37.55	37.60	64065	24.09	717	17953	28.02
GULPOLY	EQ	15-May-2023	277.20	264.05	269.00	258.20	263.10	262.50	263.41	347829	916.23	9764	149108	42.87
GVKPIL	EQ	15-May-2023	2.50	2.50	2.55	2.45	2.50	2.50	2.51	1027771	25.77	801	694957	67.62
HAL	EQ	15-May-2023	2973.95	2986.95	3032.00	2970.65	3025.00	3024.35	3012.90	941009	28351.69	47853	400044	42.51
HAPPSTMNDS	EQ	15-May-2023	855.55	855.55	870.00	851.60	864.45	864.30	865.09	257693	2229.28	13803	104890	40.70
HARDWYN	EQ	15-May-2023	345.45	348.20	372.90	348.20	371.00	369.45	365.13	31191	113.89	2112	16029	51.39
HARIOMPIPE	EQ	15-May-2023	556.30	559.00	574.00	559.00	566.55	567.15	566.43	53302	301.92	4395	29599	55.53
HARRMALAYA	EQ	15-May-2023	122.70	122.50	123.90	121.70	122.10	122.40	122.55	12492	15.31	443	5951	47.64
HARSHA	EQ	15-May-2023	457.90	461.95	462.45	442.00	443.00	443.60	452.88	244650	1107.97	11944	103413	42.27
HATHWAY	EQ	15-May-2023	13.75	13.75	13.85	13.55	13.75	13.70	13.70	1687898	231.32	3714	747997	44.32
HATSUN	EQ	15-May-2023	886.45	886.45	894.95	870.00	872.00	883.65	880.13	13161	115.83	1247	7519	57.13
HAVELLS	EQ	15-May-2023	1305.95	1307.95	1317.00	1294.55	1297.25	1298.30	1308.18	478721	6262.53	33268	242145	50.58
HAVISHA	BE	15-May-2023	1.90	1.90	1.90	1.80	1.85	1.85	1.84	26387	0.49	45	-	-
HBANKETF	EQ	15-May-2023	440.20	440.31	444.00	439.38	441.98	443.07	441.68	6559	28.97	191	5074	77.36
HBLPOWER	EQ	15-May-2023	101.60	101.70	103.45	100.30	102.65	102.40	102.20	1445563	1477.37	7866	640240	44.29
HBSL	EQ	15-May-2023	50.35	52.60	52.60	49.10	50.65	50.25	50.18	5271	2.64	190	2912	55.25
HCC	EQ	15-May-2023	16.15	16.20	16.45	15.90	16.40	16.40	16.23	11653203	1891.12	5653	3762087	32.28
HCG	EQ	15-May-2023	276.10	276.10	294.00	276.10	290.00	289.55	285.35	367963	1049.99	9764	276805	75.23
HCL-INSYS	EQ	15-May-2023	13.20	13.30	13.30	13.15	13.25	13.20	13.20	169614	22.39	1114	123246	72.66
HCLTECH	EQ	15-May-2023	1095.50	1098.95	1105.95	1092.80	1099.00	1099.75	1100.81	1523466	16770.51	69752	959387	62.97
HDFC	EQ	15-May-2023	2776.30	2779.00	2796.00	2771.15	2785.00	2784.35	2788.22	3373596	94063.42	128105	1951103	57.83
HDFC	W3	15-May-2023	560.55	570.00	575.00	565.00	566.00	565.90	569.30	183600	1045.24	302	157800	85.95
HDFCAMC	EQ	15-May-2023	1822.35	1822.45	1857.40	1820.00	1841.05	1842.55	1845.83	198091	3656.42	12331	86832	43.83
HDFCBANK	EQ	15-May-2023	1667.80	1672.00	1680.75	1665.10	1677.00	1675.80	1676.61	9256130	155189.20	204219	3246381	35.07
HDFCBSE500	EQ	15-May-2023	25.56	25.60	25.85	24.80	25.20	25.37	25.59	5597	1.43	113	4875	87.10
HDFCGROWTH	EQ	15-May-2023	91.31	91.31	100.00	91.01	91.06	91.06	91.33	2165	1.98	42	1622	74.92
HDFCLIFE	EQ	15-May-2023	560.65	559.90	563.05	556.30	559.00	559.30	559.26	1984609	11099.21	52818	1123076	56.59
HDFCLOWVOL	EQ	15-May-2023	138.95	137.33	138.55	136.99	136.99	136.99	138.33	59	0.08	11	56	94.92
HDFCMFGETF	EQ	15-May-2023	53.40	53.95	53.95	53.46	53.80	53.78	53.76	356640	191.72	1558	300675	84.31
HDFCMID150	EQ	15-May-2023	122.31	122.20	122.87	121.71	121.71	121.88	122.66	3359	4.12	34	2680	79.79
HDFCMOMENT	EQ	15-May-2023	197.94	197.94	198.59	197.50	197.70	197.72	197.98	1733	3.43	21	1479	85.34
HDFCNEXT50	EQ	15-May-2023	410.89	409.30	414.90	409.25	414.90	413.19	411.32	389	1.60	21	184	47.30
HDFCNIF100	EQ	15-May-2023	182.65	183.20	185.54	183.20	185.02	185.02	184.05	258	0.47	37	170	65.89
HDFCNIFETF	EQ	15-May-2023	198.34	192.40	199.95	192.40	199.18	199.34	199.24	24683	49.18	548	19371	78.48
HDFCNIFIT	EQ	15-May-2023	285.92	283.99	285.56	281.61	285.00	284.96	284.06	1440	4.09	53	995	69.10
HDFCPVTBAN	EQ	15-May-2023	222.00	222.00	224.63	220.20	220.20	220.60	223.55	818	1.83	35	543	66.38
HDFCQUAL	EQ	15-May-2023	40.58	41.02	41.29	40.74	40.76	40.95	40.91	9945	4.07	80	9468	95.20
HDFCSENETF	EQ	15-May-2023	675.45	675.49	680.45	673.43	676.46	677.94	678.83	5038	34.20	295	2175	43.17
HDFCSILVER	EQ	15-May-2023	71.06	71.88	72.05	71.06	71.89	71.95	71.81	209529	150.47	511	189295	90.34
HDFCSML250	EQ	15-May-2023	96.48	98.50	98.50	95.93	97.80	97.31	96.79	43148	41.77	432	36621	84.87
HDFCVALUE	EQ	15-May-2023	94.99	96.25	96.25	94.47	94.50	94.57	94.93	1896	1.80	38	1664	87.76
HDIL	BZ	15-May-2023	2.65	2.55	2.55	2.55	2.55	2.55	2.55	107351	2.74	220	-	-
HEADSUP	EQ	15-May-2023	13.50	13.50	13.65	13.10	13.10	13.15	13.26	46304	6.14	484	10200	22.03
HEALTHY	EQ	15-May-2023	8.07	8.10	8.12	8.01	8.09	8.09	8.08	61694	4.98	396	40968	66.41
HECPROJECT	EQ	15-May-2023	35.25	37.35	38.75	35.25	38.75	38.75	38.33	46188	17.70	329	19014	41.17
HEG	EQ	15-May-2023	1201.05	1202.00	1245.00	1202.00	1238.80	1239.30	1231.91	345245	4253.12	18241	148292	42.95
HEIDELBERG	EQ	15-May-2023	172.40	172.45	173.65	171.75	172.60	172.35	172.87	51608	89.21	1795	26028	50.43
HEMIPROP	EQ	15-May-2023	92.20	92.40	97.50	91.35	96.05	96.10	95.33	1193942	1138.18	8183	580249	48.60
HERANBA	EQ	15-May-2023	363.60	362.00	364.65	353.00	357.80	357.10	360.33	27247	98.18	2491	16967	62.27
HERCULES	EQ	15-May-2023	239.50	242.40	246.95	236.20	240.30	240.80	242.51	261778	634.83	11417	120428	46.00
HERITGFOOD	EQ	15-May-2023	188.30	189.00	192.20	187.05	191.50	190.95	190.38	186621	355.29	3763	93574	50.14
HEROMOTOCO	EQ	15-May-2023	2605.90	2627.00	2720.00	2606.00	2685.00	2691.90	2678.31	1383562	37056.04	81913	650673	47.03
HESTERBIO	EQ	15-May-2023	1806.70	1815.75	1829.95	1805.00	1829.95	1822.55	1816.01	3459	62.82	513	2445	70.69
HEUBACHIND	EQ	15-May-2023	321.35	321.40	331.10	321.40	328.00	328.95	327.39	17766	58.16	1262	12065	67.91
HEXATRADEX	EQ	15-May-2023	148.45	147.80	149.85	145.00	146.00	146.95	146.77	2687	3.94	75	2516	93.64
HFCL	EQ	15-May-2023	66.20	66.30	69.20	65.40	67.90	68.05	67.52	8362404	5646.19	15859	3302920	39.50
HGINFRA	EQ	15-May-2023	944.20	948.35	966.15	944.65	951.50	949.85	956.27	173720	1661.23	10849	71123	40.94
HGS	EQ	15-May-2023	1146.85	1160.00	1165.80	1147.50	1150.50	1153.70	1155.24	33554	387.63	2248	18218	54.29
HIKAL	EQ	15-May-2023	298.05	293.70	310.70	291.10	296.00	296.65	303.43	942867	2860.97	21212	224357	23.80
HIL	EQ	15-May-2023	2588.60	2599.00	2676.00	2488.70	2547.50	2525.50	2539.82	39528	1003.94	3992	14570	36.86
HILTON	BE	15-May-2023	140.30	140.15	143.00	140.00	141.95	141.05	142.03	27441	38.98	249	-	-
HIMATSEIDE	EQ	15-May-2023	86.40	86.40	89.45	86.00	87.60	87.50	87.46	383221	335.16	4987	155392	40.55
HINDALCO	EQ	15-May-2023	404.75	408.50	412.85	404.35	410.80	410.70	409.34	5148782	21075.97	67218	2183109	42.40
HINDCOMPOS	EQ	15-May-2023	299.40	302.00	303.30	295.00	297.80	295.90	298.23	3067	9.15	282	2180	71.08
HINDCON	EQ	15-May-2023	92.25	92.25	92.25	85.55	89.10	89.35	89.09	36186	32.24	789	19849	54.85
HINDCOPPER	EQ	15-May-2023	102.10	102.45	105.00	101.10	104.35	104.45	103.54	3731816	3864.02	15034	749522	20.08
HINDMOTORS	EQ	15-May-2023	14.40	14.70	14.70	14.05	14.05	14.15	14.28	296120	42.27	1198	192417	64.98
HINDNATGLS	BE	15-May-2023	11.00	11.00	11.05	10.45	10.45	10.45	10.59	25517	2.70	68	-	-
HINDOILEXP	EQ	15-May-2023	172.35	173.05	173.50	167.60	168.50	168.70	169.37	514111	870.73	5662	210954	41.03
HINDPETRO	EQ	15-May-2023	260.75	263.50	269.00	258.45	258.70	259.60	261.69	4426068	11582.47	64528	1568833	35.45
HINDUNILVR	EQ	15-May-2023	2623.40	2637.95	2670.75	2623.05	2659.10	2662.25	2656.23	1561055	41465.28	171332	1103359	70.68
HINDWAREAP	EQ	15-May-2023	370.85	370.05	384.00	365.10	379.45	380.95	375.41	161379	605.84	6644	93294	57.81
HINDZINC	EQ	15-May-2023	310.35	312.50	312.50	308.85	310.50	309.70	310.31	308715	957.96	11410	201956	65.42
HIRECT	EQ	15-May-2023	219.95	224.00	224.00	217.00	217.70	219.20	219.30	11186	24.53	199	9376	83.82
HISARMETAL	EQ	15-May-2023	141.80	144.30	144.30	138.10	139.90	139.60	140.98	20801	29.32	766	11783	56.65
HITECH	EQ	15-May-2023	74.20	75.50	75.50	73.50	73.50	73.85	74.23	167400	124.27	860	132208	78.98
HITECHCORP	EQ	15-May-2023	179.85	180.00	188.05	180.00	183.80	184.10	185.37	14473	26.83	320	11403	78.79
HITECHGEAR	EQ	15-May-2023	259.75	263.65	265.70	256.85	262.00	261.45	261.04	8873	23.16	450	6094	68.68
HLEGLAS	EQ	15-May-2023	619.10	620.50	624.85	609.10	615.45	614.40	614.05	27778	170.57	2737	10949	39.42
HLVLTD	EQ	15-May-2023	11.30	11.30	11.35	11.10	11.10	11.15	11.19	146965	16.44	400	119886	81.57
HMT	BZ	15-May-2023	25.85	26.00	26.15	25.55	25.85	25.85	25.91	2764	0.72	31	-	-
HMVL	EQ	15-May-2023	54.15	54.20	62.50	53.85	61.60	61.65	60.25	1043976	628.96	6168	409222	39.20
HNDFDS	EQ	15-May-2023	587.85	589.00	595.05	585.00	588.00	588.25	589.82	21050	124.16	3331	10957	52.05
HNGSNGBEES	EQ	15-May-2023	279.72	279.97	282.89	279.12	279.70	280.01	280.69	23099	64.84	406	19153	82.92
HOMEFIRST	EQ	15-May-2023	725.35	710.15	715.00	686.00	696.00	694.20	699.86	5709142	39956.18	20834	4783168	83.78
HONAUT	EQ	15-May-2023	37020.20	37020.20	37650.00	37020.20	37422.00	37559.75	37410.13	1925	720.15	978	1025	53.25
HONDAPOWER	EQ	15-May-2023	2464.15	2290.25	2315.45	2200.00	2263.75	2280.20	2259.17	85970	1942.21	10931	37079	43.13
HOVS	EQ	15-May-2023	44.80	45.85	45.85	43.25	43.50	43.55	43.96	15493	6.81	210	11573	74.70
HPAL	EQ	15-May-2023	404.65	409.45	411.60	401.10	405.60	407.35	405.99	414706	1683.65	5520	234072	56.44
HPIL	BE	15-May-2023	91.80	93.50	93.50	88.05	90.00	88.65	89.15	638	0.57	17	-	-
HPL	EQ	15-May-2023	93.30	93.80	97.25	92.50	96.50	96.35	95.93	359380	344.76	3491	207469	57.73
HSCL	EQ	15-May-2023	121.65	121.65	121.80	118.00	118.65	118.55	119.13	2228717	2655.03	13366	865746	38.85
HTMEDIA	EQ	15-May-2023	17.45	17.40	18.85	17.20	18.65	18.65	18.38	526034	96.68	1393	295953	56.26
HUBTOWN	EQ	15-May-2023	45.10	47.25	49.60	46.50	49.60	49.45	48.20	563511	271.63	3492	294393	52.24
HUDCO	EQ	15-May-2023	53.95	54.00	55.35	53.10	55.05	55.00	54.58	6181434	3374.02	16796	2388958	38.65
HUDCO	N2	15-May-2023	1122.84	1129.90	1129.90	1113.13	1113.13	1113.13	1126.48	1451	16.35	11	1451	100.00
HUDCO	N5	15-May-2023	1098.08	1105.00	1106.00	1105.00	1106.00	1106.00	1105.28	169	1.87	4	168	99.41
HUDCO	N8	15-May-2023	1149.99	1149.99	1149.99	1149.99	1149.99	1149.99	1149.99	1	0.01	1	1	100.00
HUDCO	N9	15-May-2023	1163.00	1160.00	1160.00	1159.00	1159.00	1159.00	1159.16	32	0.37	3	32	100.00
HUDCO	ND	15-May-2023	1201.00	1209.79	1209.79	1202.00	1203.00	1203.00	1207.96	319	3.85	9	290	90.91
HUDCO	NE	15-May-2023	1345.00	1345.01	1345.10	1340.00	1345.00	1345.00	1344.99	615	8.27	11	612	99.51
HUHTAMAKI	EQ	15-May-2023	231.95	232.00	236.00	229.00	230.00	229.70	231.66	96523	223.60	2419	53788	55.73
HYBRIDFIN	BE	15-May-2023	10.65	10.60	11.15	10.60	11.15	11.15	10.66	2170	0.23	10	-	-
IBMFNIFTY	EQ	15-May-2023	186.51	189.90	189.90	183.10	187.00	186.99	186.68	649	1.21	50	416	64.10
IBREALEST	EQ	15-May-2023	56.55	56.95	57.95	55.00	56.50	56.30	56.53	6130752	3465.87	18288	2388646	38.96
IBUCCREDIT	NB	15-May-2023	904.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	24	0.24	1	24	100.00
IBUCCREDIT	ND	15-May-2023	913.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	32	0.32	1	32	100.00
IBULHSGFIN	AG	15-May-2023	900.10	900.10	900.10	900.10	900.10	900.10	900.10	1	0.01	1	1	100.00
IBULHSGFIN	EQ	15-May-2023	111.85	112.40	115.30	109.90	114.60	114.55	113.53	7937954	9011.88	30427	2117456	26.68
IBULHSGFIN	N0	15-May-2023	985.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	1	20	100.00
IBULHSGFIN	NA	15-May-2023	968.80	963.00	964.00	963.00	964.00	964.00	963.50	400	3.85	4	400	100.00
IBULHSGFIN	NG	15-May-2023	1013.00	1018.20	1018.20	1018.20	1018.20	1018.20	1018.20	20	0.20	1	20	100.00
IBULHSGFIN	NH	15-May-2023	1041.75	1041.75	1041.75	1041.75	1041.75	1041.75	1041.75	1	0.01	1	1	100.00
IBULHSGFIN	NJ	15-May-2023	1130.00	1110.15	1125.00	1108.00	1108.00	1108.00	1108.95	999	11.08	18	999	100.00
IBULHSGFIN	Y3	15-May-2023	974.00	970.00	970.00	970.00	970.00	970.00	970.00	200	1.94	4	200	100.00
IBULHSGFIN	YV	15-May-2023	987.80	995.00	995.00	995.00	995.00	995.00	995.00	47	0.47	2	47	100.00
IBULHSGFIN	Z2	15-May-2023	900.10	955.00	955.00	955.00	955.00	955.00	955.00	39	0.37	1	39	100.00
IBULHSGFIN	ZN	15-May-2023	949.90	930.00	930.00	930.00	930.00	930.00	930.00	30	0.28	1	30	100.00
ICDSLTD	BE	15-May-2023	27.85	28.75	28.75	26.55	28.45	28.45	27.86	1706	0.48	16	-	-
ICEMAKE	EQ	15-May-2023	338.65	342.80	342.95	335.00	340.90	340.55	338.44	12895	43.64	391	7582	58.80
ICICI10GS	EQ	15-May-2023	215.15	215.60	216.65	215.60	216.15	216.49	216.47	56	0.12	7	50	89.29
ICICI500	EQ	15-May-2023	25.91	25.92	26.10	25.51	26.06	26.03	25.95	46875	12.16	600	34523	73.65
ICICI5GSEC	EQ	15-May-2023	52.47	52.50	52.72	52.35	52.69	52.69	52.71	4010	2.11	8	4006	99.90
ICICIALPLV	EQ	15-May-2023	182.87	184.88	184.88	182.40	183.23	183.78	183.41	20400	37.42	670	17773	87.12
ICICIAUTO	EQ	15-May-2023	140.51	136.30	141.94	136.30	140.90	141.25	141.39	10081	14.25	294	5810	57.63
ICICIB22	EQ	15-May-2023	62.60	62.78	63.30	62.55	62.95	63.06	63.13	227563	143.66	2590	159788	70.22
ICICIBANK	EQ	15-May-2023	943.90	943.75	949.00	938.20	944.15	945.75	944.97	10453762	98784.68	164481	3309735	31.66
ICICIBANKN	EQ	15-May-2023	43.82	45.15	45.15	42.50	44.09	44.07	43.96	137669	60.52	415	125421	91.10
ICICIBANKP	EQ	15-May-2023	220.50	221.46	221.88	219.72	221.27	221.49	221.35	9360	20.72	225	8272	88.38
ICICICOMMO	EQ	15-May-2023	58.06	58.98	58.98	57.85	57.96	58.02	58.07	3560	2.07	62	2607	73.23
ICICICONSU	EQ	15-May-2023	78.61	78.61	79.40	78.61	78.93	78.93	79.04	735	0.58	49	550	74.83
ICICIFIN	EQ	15-May-2023	17.32	17.70	17.70	17.32	17.40	17.41	17.41	7130	1.24	81	6458	90.58
ICICIFMCG	EQ	15-May-2023	503.99	507.88	511.64	503.86	510.40	509.90	508.72	5391	27.43	292	3617	67.09
ICICIGI	EQ	15-May-2023	1118.20	1123.00	1131.70	1112.25	1119.65	1119.20	1124.38	285321	3208.10	25518	134175	47.03
ICICIGOLD	EQ	15-May-2023	53.48	55.10	55.10	53.43	53.73	53.75	53.71	341597	183.47	7339	258785	75.76
ICICIINFRA	EQ	15-May-2023	55.10	57.59	57.59	54.86	55.36	55.36	55.36	2272	1.26	57	1176	51.76
ICICILIQ	EQ	15-May-2023	999.99	999.60	1000.01	999.00	1000.00	999.99	999.99	320423	3204.21	740	197144	61.53
ICICILOVOL	EQ	15-May-2023	147.34	148.88	148.88	143.55	148.49	148.32	148.11	10203	15.11	1162	5226	51.22
ICICIM150	EQ	15-May-2023	124.14	124.92	125.00	124.01	124.80	124.80	124.72	16652	20.77	882	12994	78.03
ICICIMCAP	EQ	15-May-2023	101.17	104.20	104.20	100.68	101.22	101.61	101.66	9239	9.39	297	4403	47.66
ICICIMOM30	EQ	15-May-2023	20.00	20.08	20.10	19.91	20.10	20.09	19.93	66924	13.34	66	64759	96.76
ICICINF100	EQ	15-May-2023	197.94	197.77	200.00	195.17	199.50	199.52	199.46	8630	17.21	782	6006	69.59
ICICINIFTY	EQ	15-May-2023	199.08	205.05	205.05	198.81	200.08	200.05	200.07	155603	311.31	9166	97829	62.87
ICICINV20	EQ	15-May-2023	102.51	103.38	103.69	102.02	102.90	103.09	103.07	27190	28.02	1250	18727	68.87
ICICINXT50	EQ	15-May-2023	42.15	43.40	43.40	41.56	42.35	42.33	42.28	141920	60.00	980	121539	85.64
ICICIPHARM	EQ	15-May-2023	80.69	80.95	81.19	80.31	81.02	81.04	80.89	7184	5.81	137	3831	53.33
ICICIPRULI	EQ	15-May-2023	433.30	436.00	440.35	433.15	437.85	438.70	438.24	1211759	5310.44	41492	602858	49.75
ICICISENSX	EQ	15-May-2023	684.44	686.49	689.69	683.07	686.00	686.49	687.28	2131	14.65	178	1698	79.68
ICICISILVE	EQ	15-May-2023	73.92	74.48	74.68	73.99	74.30	74.26	74.28	260158	193.25	1485	193725	74.46
ICICITECH	EQ	15-May-2023	29.23	29.48	29.51	29.09	29.32	29.36	29.42	161496	47.51	763	103864	64.31
ICIL	EQ	15-May-2023	157.60	157.60	158.40	153.20	154.25	154.65	155.63	226235	352.09	3732	114157	50.46
ICRA	EQ	15-May-2023	4792.55	4751.10	4789.00	4720.00	4722.80	4727.35	4745.57	1457	69.14	692	1010	69.32
IDBI	EQ	15-May-2023	53.25	53.25	53.55	52.90	53.05	53.10	53.19	2687532	1429.58	7083	1098328	40.87
IDBIGOLD	EQ	15-May-2023	5578.85	5648.00	5661.90	5595.00	5643.00	5643.10	5628.79	336	18.91	100	236	70.24
IDEA	EQ	15-May-2023	7.00	7.00	7.30	7.00	7.10	7.05	7.14	69507856	4961.78	54611	20328233	29.25
IDFC	EQ	15-May-2023	89.65	89.95	92.40	89.05	92.20	92.05	90.96	6314680	5744.00	19623	2636344	41.75
IDFCFIRSTB	EQ	15-May-2023	65.55	65.75	67.25	65.25	66.90	66.75	66.55	43571601	28998.98	71963	16200611	37.18
IDFNIFTYET	EQ	15-May-2023	194.11	195.00	196.00	195.00	196.00	196.00	195.42	1293	2.53	21	1279	98.92
IEL	EQ	15-May-2023	8.05	8.20	8.20	8.00	8.15	8.10	8.09	104175	8.43	432	67633	64.92
IEX	EQ	15-May-2023	158.20	158.20	158.50	152.50	156.00	155.80	154.66	8214051	12703.94	48449	2011799	24.49
IFBAGRO	EQ	15-May-2023	481.60	480.00	485.00	473.05	476.05	479.25	478.62	2499	11.96	280	1159	46.38
IFBIND	EQ	15-May-2023	818.20	820.80	823.45	810.00	817.00	814.35	815.51	10451	85.23	1320	5092	48.72
IFCI	EQ	15-May-2023	11.60	11.65	11.65	11.40	11.55	11.55	11.51	3242669	373.13	2835	1274727	39.31
IFCI	NH	15-May-2023	1051.92	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	80	0.84	2	80	100.00
IFGLEXPOR	EQ	15-May-2023	248.40	251.50	251.50	240.00	240.50	240.50	243.65	26065	63.51	1170	19864	76.21
IGARASHI	EQ	15-May-2023	415.10	415.90	425.00	408.95	409.95	410.20	416.59	89589	373.22	3312	40403	45.10
IGL	EQ	15-May-2023	490.00	481.05	497.35	480.00	492.25	493.30	491.42	4283367	21049.41	49387	1623417	37.90
IGPL	EQ	15-May-2023	482.95	485.40	503.00	485.40	489.90	488.25	493.82	28653	141.49	1688	17209	60.06
IIFCL	N4	15-May-2023	1307.00	1305.00	1305.00	1295.00	1295.00	1295.00	1295.97	100	1.30	7	100	100.00
IIFL	EQ	15-May-2023	441.00	444.00	458.00	436.45	444.90	448.80	449.06	985791	4426.84	19633	715833	72.62
IIFL	N6	15-May-2023	1034.46	1034.46	1034.46	1030.00	1030.00	1030.00	1032.94	293	3.03	2	293	100.00
IIFL	NC	15-May-2023	1001.01	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
IIFL	ND	15-May-2023	1450.00	1400.00	1420.00	1380.00	1385.00	1392.03	1392.03	165	2.30	10	155	93.94
IIFL	NE	15-May-2023	998.00	1000.00	1009.99	999.00	999.99	999.99	1000.15	458	4.58	10	457	99.78
IIFL	NF	15-May-2023	998.76	999.00	1000.00	996.50	999.00	998.50	999.55	3477	34.75	43	3457	99.42
IIFL	NG	15-May-2023	1102.45	1129.00	1129.00	1120.00	1120.00	1120.00	1123.60	50	0.56	3	50	100.00
IIFL	NH	15-May-2023	1043.99	1041.99	1043.50	1041.99	1043.50	1043.50	1043.07	140	1.46	2	140	100.00
IIFL	NI	15-May-2023	1130.25	1131.45	1131.56	1115.20	1115.20	1115.20	1123.86	94	1.06	5	94	100.00
IIFL	NJ	15-May-2023	1044.00	1044.00	1045.35	1015.80	1045.35	1045.35	1039.25	41	0.43	5	33	80.49
IIFL	NL	15-May-2023	976.39	975.00	978.00	971.10	976.62	976.62	977.63	1180	11.54	11	1179	99.92
IIFL	NM	15-May-2023	1017.00	1014.00	1044.00	1014.00	1044.00	1042.84	1023.46	293	3.00	11	292	99.66
IIFL	NP	15-May-2023	993.00	969.12	991.00	969.12	991.00	991.00	972.26	46	0.45	4	44	95.65
IIFL	NS	15-May-2023	977.99	977.00	978.00	970.00	976.00	976.00	970.90	1215	11.80	13	1060	87.24
IIFLSEC	EQ	15-May-2023	57.45	58.30	59.10	57.10	57.70	57.45	58.19	335565	195.25	2684	205101	61.12
IIHFL	N4	15-May-2023	1063.26	1065.20	1085.00	1065.20	1065.20	1065.20	1072.82	26	0.28	4	26	100.00
IIHFL	N5	15-May-2023	1003.00	1003.00	1004.80	996.21	998.00	1000.46	998.77	3071	30.67	43	2521	82.09
IIHFL	N7	15-May-2023	986.00	1009.90	1009.90	1002.00	1004.90	1004.90	1003.95	65	0.65	3	35	53.85
IIHFL	NC	15-May-2023	951.95	955.00	955.00	950.10	950.10	950.10	952.31	455	4.33	18	455	100.00
IITL	EQ	15-May-2023	94.30	93.05	94.80	92.10	92.15	92.45	93.47	20234	18.91	434	14371	71.02
IL&FSENGG	BZ	15-May-2023	11.35	11.10	11.50	10.80	10.80	10.90	11.02	166350	18.33	153	-	-
IL&FSTRANS	BZ	15-May-2023	3.15	3.20	3.20	3.05	3.15	3.15	3.15	84128	2.65	45	-	-
IMAGICAA	EQ	15-May-2023	45.70	45.80	45.90	42.80	43.40	43.25	43.98	573058	252.02	2534	399347	69.69
IMFA	EQ	15-May-2023	278.30	279.85	284.00	275.00	283.00	280.65	279.73	43321	121.18	1718	26738	61.72
IMPAL	EQ	15-May-2023	732.00	738.75	743.75	733.00	739.95	737.90	737.30	581	4.28	64	475	81.76
IMPEXFERRO	BE	15-May-2023	3.00	3.10	3.15	3.00	3.15	3.15	3.09	73806	2.28	149	-	-
INCREDIBLE	EQ	15-May-2023	20.70	20.40	21.05	20.15	20.55	20.25	20.31	2869	0.58	82	2325	81.04
INDBANK	EQ	15-May-2023	25.80	25.60	26.00	25.45	25.85	25.75	25.76	75613	19.48	520	35230	46.59
INDHOTEL	EQ	15-May-2023	357.60	358.50	358.65	350.50	353.25	353.35	354.86	4013236	14241.18	39170	2139890	53.32
INDIACEM	EQ	15-May-2023	194.05	194.75	195.30	190.80	193.75	193.75	193.30	1559471	3014.52	12949	231696	14.86
INDIAGLYCO	EQ	15-May-2023	589.70	589.70	605.15	581.75	601.00	600.05	597.77	159680	954.52	5852	69793	43.71
INDIAMART	EQ	15-May-2023	5909.35	5900.00	5979.95	5852.65	5941.10	5955.80	5935.90	95861	5690.21	19802	45654	47.63
INDIANB	EQ	15-May-2023	290.00	289.95	292.65	282.00	290.00	290.80	287.77	2173903	6255.81	35781	784347	36.08
INDIANCARD	EQ	15-May-2023	242.45	243.10	248.85	235.55	239.40	238.65	240.65	3897	9.38	424	1832	47.01
INDIANHUME	EQ	15-May-2023	142.65	143.60	146.00	141.65	142.75	142.85	143.59	92171	132.35	2105	48628	52.76
INDIGO	EQ	15-May-2023	2234.60	2240.00	2256.95	2222.40	2251.00	2251.40	2244.82	290376	6518.41	21603	120305	41.43
INDIGOPNTS	EQ	15-May-2023	1301.05	1311.50	1347.00	1305.50	1330.00	1331.75	1330.93	145528	1936.88	13372	54412	37.39
INDIGRID	IV	15-May-2023	139.29	140.48	140.98	139.52	139.80	140.20	140.18	537653	753.70	2512	512252	95.28
INDIGRID	NJ	15-May-2023	1014.30	1010.00	1014.00	1010.00	1013.00	1013.00	1012.13	361	3.65	16	351	97.23
INDIGRID	NL	15-May-2023	1010.00	1000.01	1000.01	997.10	997.10	998.55	998.56	82	0.82	8	41	50.00
INDLMETER	BZ	15-May-2023	3.20	3.05	3.35	3.05	3.35	3.05	3.08	19027	0.59	49	-	-
INDNIPPON	EQ	15-May-2023	370.05	373.35	374.60	365.20	365.35	367.30	370.13	12456	46.10	674	10111	81.17
INDOAMIN	EQ	15-May-2023	89.15	90.70	91.35	89.45	90.05	90.05	90.38	60138	54.35	527	46074	76.61
INDOBORAX	EQ	15-May-2023	121.90	123.95	126.00	119.90	123.35	123.35	123.55	151176	186.78	1748	85001	56.23
INDOCO	EQ	15-May-2023	354.05	351.00	359.80	350.80	350.90	352.25	354.34	97354	344.97	10148	34129	35.06
INDORAMA	EQ	15-May-2023	46.10	46.10	46.95	45.05	45.20	45.20	45.35	55629	25.23	545	40389	72.60
INDOSTAR	BE	15-May-2023	144.55	145.40	145.40	139.70	143.50	143.25	142.39	154880	220.54	915	-	-
INDOTECH	EQ	15-May-2023	203.40	200.50	204.50	200.50	200.60	201.55	203.11	14461	29.37	324	9823	67.93
INDOTHAI	BE	15-May-2023	274.50	276.00	279.00	270.00	270.00	270.40	275.22	1238	3.41	43	-	-
INDOWIND	EQ	15-May-2023	11.90	12.25	12.25	10.85	11.00	11.05	11.28	279211	31.51	1014	202734	72.61
INDRAMEDCO	BE	15-May-2023	85.40	85.80	86.30	84.05	84.10	84.40	85.27	52077	44.41	360	-	-
INDSWFTLAB	EQ	15-May-2023	65.75	66.50	70.45	65.55	68.00	68.70	68.51	42656	29.22	667	19156	44.91
INDSWFTLTD	EQ	15-May-2023	8.70	8.70	9.05	8.30	8.40	8.45	8.52	11848	1.01	46	11328	95.61
INDTERRAIN	EQ	15-May-2023	60.95	60.80	61.05	56.75	57.30	57.30	58.58	294761	172.66	3371	159556	54.13
INDUSINDBK	EQ	15-May-2023	1208.65	1208.60	1222.65	1196.00	1219.00	1219.55	1213.39	3323300	40324.50	84274	1238524	37.27
INDUSTOWER	EQ	15-May-2023	148.15	148.65	151.55	148.25	151.00	150.40	150.50	2401247	3613.88	21576	634083	26.41
INFIBEAM	EQ	15-May-2023	13.95	14.05	14.45	13.90	14.30	14.30	14.25	6319387	900.34	5639	3127011	49.48
INFINIUM	SM	15-May-2023	238.55	235.00	240.00	234.00	239.95	239.95	237.49	24000	57.00	24	17000	70.83
INFOBEAN	EQ	15-May-2023	453.60	453.50	465.00	451.00	460.00	456.15	455.32	63332	288.36	3560	33854	53.45
INFOMEDIA	BE	15-May-2023	5.15	5.15	5.15	4.90	4.90	4.90	4.90	32476	1.59	26	-	-
INFRABEES	EQ	15-May-2023	561.00	561.64	565.81	560.30	562.00	563.01	563.34	3585	20.20	264	2673	74.56
INFY	EQ	15-May-2023	1245.20	1249.90	1268.90	1245.65	1258.40	1258.35	1261.92	5534710	69843.74	292801	3526028	63.71
INGERRAND	EQ	15-May-2023	2461.75	2481.25	2520.00	2452.00	2486.95	2487.95	2482.14	21434	532.02	5018	11660	54.40
INNOVATIVE	ST	15-May-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	3000	0.07	1	3000	100.00
INOXGREEN	EQ	15-May-2023	45.65	46.00	49.10	45.95	48.75	48.30	47.68	2206757	1052.11	10347	1316073	59.64
INOXWIND	EQ	15-May-2023	114.65	115.20	116.20	113.25	115.50	115.75	115.07	150491	173.17	2682	74094	49.23
INSECTICID	EQ	15-May-2023	471.40	473.80	473.80	464.10	465.00	470.40	469.84	25506	119.84	1067	21455	84.12
INSPIRISYS	BE	15-May-2023	57.30	60.15	60.15	55.15	57.60	57.15	58.53	49554	29.00	199	-	-
INTELLECT	EQ	15-May-2023	531.35	535.00	555.00	530.00	542.40	542.55	545.43	5305737	28938.89	90681	635432	11.98
INTENTECH	EQ	15-May-2023	64.65	65.60	65.65	64.10	65.40	65.35	65.01	24014	15.61	277	16013	66.68
INTLCONV	EQ	15-May-2023	53.70	53.70	55.00	53.10	54.75	54.50	54.33	30239	16.43	324	19730	65.25
INVENTURE	EQ	15-May-2023	1.95	1.90	1.95	1.85	1.90	1.85	1.90	1428048	27.15	2909	901753	63.15
IOB	EQ	15-May-2023	25.25	25.80	25.80	24.65	24.85	24.85	25.06	15492756	3882.40	13944	4376488	28.25
IOC	EQ	15-May-2023	83.55	83.80	84.55	83.55	84.40	84.20	84.21	7167177	6035.38	35796	3718795	51.89
IOLCP	EQ	15-May-2023	421.80	422.00	423.90	410.10	413.05	413.20	415.67	165721	688.86	5135	100335	60.54
IONEXCHANG	EQ	15-May-2023	3913.30	3949.95	3979.30	3918.05	3949.00	3934.10	3945.54	23051	909.49	6070	11762	51.03
IPCALAB	EQ	15-May-2023	695.40	696.05	700.95	688.65	694.60	695.25	695.20	456133	3171.03	14353	263976	57.87
IPL	EQ	15-May-2023	217.45	218.55	219.35	216.35	219.00	218.50	218.00	31577	68.84	1079	18994	60.15
IRB	EQ	15-May-2023	27.90	28.05	29.00	28.00	28.40	28.40	28.61	12466714	3567.01	13405	6253725	50.16
IRBINVIT	IV	15-May-2023	70.31	70.48	70.48	69.80	70.30	70.33	70.11	229760	161.09	3095	214467	93.34
IRCON	EQ	15-May-2023	79.25	80.00	80.70	77.35	78.70	78.50	78.88	14723985	11614.95	41320	2453578	16.66
IRCTC	EQ	15-May-2023	628.45	625.00	635.60	625.00	631.90	632.35	631.03	927921	5855.46	27852	411598	44.36
IREDA	N5	15-May-2023	1190.00	1160.00	1180.00	1159.36	1175.00	1176.51	1161.88	1172	13.62	9	1001	85.41
IRFC	EQ	15-May-2023	33.35	33.60	33.95	33.05	33.50	33.45	33.53	48801180	16362.40	70325	9125781	18.70
IRFC	N4	15-May-2023	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	250	2.80	1	250	100.00
IRFC	NA	15-May-2023	1180.00	1180.00	1180.00	1160.00	1160.00	1160.00	1162.00	1100	12.78	16	1080	98.18
IRFC	ND	15-May-2023	1024.01	1024.01	1024.01	1024.01	1024.01	1024.01	1024.01	15	0.15	1	15	100.00
IRFC	NE	15-May-2023	1192.00	1195.00	1195.00	1190.01	1190.01	1190.01	1193.27	153	1.83	3	153	100.00
IRFC	NI	15-May-2023	1079.99	1073.00	1073.00	1071.56	1071.56	1071.56	1071.73	57	0.61	3	57	100.00
IRFC	NJ	15-May-2023	1166.00	1157.00	1157.00	1152.00	1152.00	1152.00	1153.77	158	1.82	4	158	100.00
IRFC	NN	15-May-2023	1085.00	1081.00	1081.00	1080.00	1080.00	1080.00	1080.10	156	1.68	5	156	100.00
IRIS	EQ	15-May-2023	81.50	81.90	81.90	78.00	78.00	78.25	79.69	15606	12.44	1068	8437	54.06
IRISDOREME	EQ	15-May-2023	372.90	381.85	382.00	370.00	370.00	371.45	374.97	13133	49.25	374	1245	9.48
ISEC	EQ	15-May-2023	497.60	497.00	507.00	494.20	495.50	496.25	499.79	311668	1557.68	11536	211452	67.85
ISFT	EQ	15-May-2023	144.25	145.20	146.05	137.10	138.45	139.05	141.06	4059	5.73	179	1372	33.80
ISGEC	EQ	15-May-2023	520.10	523.80	523.80	496.00	499.50	498.30	505.12	77533	391.63	4465	39848	51.39
ISHAN	SM	15-May-2023	27.25	27.00	27.00	26.00	26.00	26.05	26.19	12800	3.35	8	9600	75.00
ISMTLTD	EQ	15-May-2023	74.70	73.60	75.75	73.15	75.10	75.05	74.87	399151	298.83	2757	216264	54.18
ITBEES	EQ	15-May-2023	29.29	29.75	29.75	29.20	29.39	29.40	29.44	3674918	1081.87	9688	2214870	60.27
ITC	EQ	15-May-2023	420.45	420.00	428.70	419.05	428.40	427.80	425.33	9151102	38922.10	142351	4688935	51.24
ITDC	EQ	15-May-2023	322.45	324.00	324.95	316.35	316.35	318.75	320.89	18902	60.65	905	10786	57.06
ITDCEM	EQ	15-May-2023	133.05	133.60	135.55	130.35	134.20	134.40	132.82	1092670	1451.29	8764	503595	46.09
ITI	EQ	15-May-2023	105.45	105.15	107.90	103.50	105.90	105.45	105.68	850180	898.47	6839	138055	16.24
IVC	EQ	15-May-2023	6.10	6.20	6.20	6.10	6.20	6.15	6.17	119841	7.39	453	93651	78.15
IVP	EQ	15-May-2023	180.55	180.55	181.70	174.05	176.45	175.65	177.13	30292	53.66	1299	17006	56.14
IVZINGOLD	EQ	15-May-2023	5386.35	5422.90	5477.05	5422.90	5476.95	5477.00	5473.96	277	15.16	28	256	92.42
IVZINNIFTY	EQ	15-May-2023	2027.20	2030.75	2030.75	2030.75	2030.75	2030.75	2030.75	4	0.08	1	4	100.00
IWEL	EQ	15-May-2023	1240.25	1249.85	1283.00	1221.20	1260.00	1256.20	1251.11	4574	57.23	924	2411	52.71
IZMO	EQ	15-May-2023	136.55	137.30	145.75	136.95	139.80	140.80	142.81	263695	376.59	3607	136508	51.77
J&KBANK	EQ	15-May-2023	55.90	55.60	56.20	54.95	56.00	55.90	55.66	2520478	1402.91	6042	916676	36.37
JAGRAN	EQ	15-May-2023	71.65	71.30	72.20	71.15	71.65	71.65	71.69	97129	69.63	1914	60872	62.67
JAGSNPHARM	EQ	15-May-2023	335.75	336.00	350.00	333.20	339.80	339.00	340.18	16848	57.31	683	8747	51.92
JAIBALAJI	EQ	15-May-2023	80.55	81.20	82.80	78.80	79.20	79.35	80.58	573365	462.01	3273	198043	34.54
JAICORPLTD	EQ	15-May-2023	161.40	161.50	163.35	158.30	162.10	162.10	161.22	1184028	1908.84	10663	202197	17.08
JAINAM	SM	15-May-2023	135.00	140.00	140.50	137.50	137.50	137.50	139.75	6000	8.39	6	6000	100.00
JAIPURKURT	EQ	15-May-2023	89.25	94.70	94.70	88.00	88.00	88.10	89.32	8421	7.52	423	3516	41.75
JALAN	SM	15-May-2023	8.15	8.25	8.50	7.90	8.50	8.50	8.22	9000	0.74	3	6000	66.67
JAMNAAUTO	EQ	15-May-2023	104.20	103.55	104.50	103.30	103.80	103.70	103.92	338644	351.91	3719	220577	65.14
JASH	EQ	15-May-2023	1007.45	1033.00	1033.00	995.25	1000.00	1000.40	1005.87	4308	43.33	361	3347	77.69
JAYAGROGN	EQ	15-May-2023	174.75	175.15	178.75	174.50	177.25	177.15	176.40	18827	33.21	531	10431	55.40
JAYBARMARU	EQ	15-May-2023	174.65	174.80	178.40	170.05	178.00	177.65	176.20	54027	95.19	1516	34723	64.27
JAYNECOIND	EQ	15-May-2023	23.10	23.45	23.45	22.70	22.75	22.75	22.94	95147	21.83	285	75689	79.55
JAYSREETEA	EQ	15-May-2023	88.10	89.05	89.15	87.95	88.40	88.40	88.46	9651	8.54	236	6454	66.87
JBCHEPHARM	EQ	15-May-2023	2040.40	2050.65	2059.90	2021.90	2053.00	2047.20	2038.97	23688	482.99	4817	10018	42.29
JBFIND	BZ	15-May-2023	5.55	5.30	5.30	5.30	5.30	5.30	5.30	25137	1.33	67	-	-
JBMA	EQ	15-May-2023	769.65	771.00	787.80	766.00	781.05	782.75	779.14	208394	1623.67	6677	77110	37.00
JCHAC	EQ	15-May-2023	1106.50	1112.05	1121.80	1093.20	1104.00	1106.40	1104.06	9314	102.83	2008	5652	60.68
JETAIRWAYS	BZ	15-May-2023	57.55	57.55	57.95	56.10	57.45	57.35	57.25	21783	12.47	356	-	-
JETFREIGHT	EQ	15-May-2023	10.90	10.90	11.00	10.35	10.50	10.55	10.70	170671	18.26	691	119377	69.95
JHS	EQ	15-May-2023	16.15	16.50	16.80	16.05	16.40	16.60	16.40	34242	5.62	259	15164	44.28
JINDALPHOT	EQ	15-May-2023	337.80	335.85	346.10	332.00	338.00	339.85	339.68	8760	29.76	343	5257	60.01
JINDALPOLY	EQ	15-May-2023	673.40	676.80	699.00	670.05	683.20	683.95	685.27	64098	439.24	4755	19552	30.50
JINDALSAW	EQ	15-May-2023	170.65	171.35	176.20	170.90	173.50	173.50	173.81	1572871	2733.73	11607	621739	39.53
JINDALSTEL	EQ	15-May-2023	574.15	574.15	577.90	564.10	574.90	575.05	572.30	1142120	6536.38	24347	328171	28.73
JINDRILL	EQ	15-May-2023	279.25	280.00	286.90	276.70	279.00	277.95	279.61	144679	404.53	5755	76196	52.67
JINDWORLD	EQ	15-May-2023	350.85	360.00	375.00	352.00	368.00	366.10	367.98	363378	1337.16	12789	65333	17.98
JISLDVREQS	EQ	15-May-2023	19.85	20.10	20.15	19.50	19.50	19.70	19.79	62453	12.36	501	31252	50.04
JISLJALEQS	EQ	15-May-2023	39.65	39.80	40.65	38.40	38.85	38.90	39.57	3142714	1243.47	6037	1517768	48.29
JITFINFRA	BE	15-May-2023	137.50	134.10	138.00	130.65	135.00	135.00	133.97	33055	44.28	222	-	-
JKCEMENT	EQ	15-May-2023	3052.70	3065.15	3089.80	3028.30	3045.00	3042.25	3059.58	66799	2043.77	11802	15340	22.96
JKIL	EQ	15-May-2023	266.80	267.00	273.20	264.00	272.70	271.80	269.93	60267	162.68	2229	37204	61.73
JKLAKSHMI	EQ	15-May-2023	782.95	778.00	794.00	776.05	787.00	789.90	788.83	78118	616.22	6139	33754	43.21
JKPAPER	EQ	15-May-2023	378.85	380.35	382.90	378.25	381.75	380.60	380.60	389707	1483.23	7255	222623	57.13
JKTYRE	EQ	15-May-2023	201.45	201.50	201.60	194.70	196.35	196.25	197.01	1186269	2337.06	11579	398739	33.61
JMA	EQ	15-May-2023	69.05	69.80	70.20	67.60	70.20	69.05	69.03	7307	5.04	165	4772	65.31
JMFINANCIL	EQ	15-May-2023	66.00	66.20	66.75	64.35	65.70	66.30	65.31	2194795	1433.52	8458	1088615	49.60
JOCIL	EQ	15-May-2023	184.80	184.10	187.30	182.05	185.00	183.75	184.53	4668	8.61	162	3246	69.54
JPASSOCIAT	EQ	15-May-2023	7.15	7.20	7.20	7.05	7.15	7.10	7.12	4240838	301.93	3783	2226898	52.51
JPOLYINVST	EQ	15-May-2023	525.20	535.00	552.95	520.00	536.00	537.95	538.80	15098	81.35	1117	9184	60.83
JPPOWER	EQ	15-May-2023	5.70	5.70	5.75	5.55	5.65	5.65	5.65	15726428	889.03	12479	5143903	32.71
JSL	EQ	15-May-2023	277.95	276.95	282.40	270.40	281.00	280.35	278.03	642234	1785.63	15575	306947	47.79
JSLL	SM	15-May-2023	330.65	325.00	343.50	325.00	343.50	343.35	331.36	14500	48.05	18	13500	93.10
JSWENERGY	EQ	15-May-2023	259.95	259.00	260.70	255.60	255.95	256.05	256.96	526815	1353.71	11466	268231	50.92
JSWHL	EQ	15-May-2023	4165.90	4240.00	4240.00	4152.00	4170.00	4175.30	4181.86	502	20.99	155	314	62.55
JSWISPL	EQ	15-May-2023	31.65	32.05	32.05	31.40	31.65	31.70	31.76	344844	109.53	1285	168054	48.73
JSWSTEEL	EQ	15-May-2023	702.65	701.90	710.50	697.00	705.70	705.55	705.96	998259	7047.28	33976	310200	31.07
JTEKTINDIA	EQ	15-May-2023	121.80	122.35	129.00	120.25	123.60	124.10	125.85	854375	1075.21	9579	311656	36.48
JTLIND	EQ	15-May-2023	306.10	305.00	310.75	303.55	306.95	305.50	307.07	78335	240.54	2360	41118	52.49
JUBLFOOD	EQ	15-May-2023	467.35	469.65	474.00	459.10	469.05	469.05	469.22	1819803	8538.89	43347	786562	43.22
JUBLINDS	EQ	15-May-2023	437.80	440.00	446.90	426.70	427.00	428.75	437.65	17121	74.93	721	9730	56.83
JUBLINGREA	EQ	15-May-2023	422.80	423.00	425.85	419.00	419.00	421.15	422.34	170308	719.28	7611	93477	54.89
JUBLPHARMA	EQ	15-May-2023	341.45	343.20	351.50	340.10	347.45	349.15	346.24	172561	597.47	5536	68086	39.46
JUNIORBEES	EQ	15-May-2023	431.11	432.70	435.00	429.25	435.00	433.05	433.11	141457	612.67	8732	88546	62.60
JUSTDIAL	EQ	15-May-2023	705.60	706.35	710.00	699.90	700.00	701.00	703.63	203800	1434.00	8900	60350	29.61
JWL	EQ	15-May-2023	117.05	120.45	121.45	115.20	115.50	115.65	117.15	1640719	1922.09	17798	1031759	62.88
JYOTHYLAB	EQ	15-May-2023	207.75	209.00	212.40	205.85	210.00	209.85	209.61	1087955	2280.44	16432	831688	76.45
JYOTISTRUC	BZ	15-May-2023	6.40	6.45	6.50	6.10	6.30	6.30	6.33	640954	40.55	411	-	-
KABRAEXTRU	EQ	15-May-2023	493.65	499.90	506.70	490.65	504.00	505.05	503.61	150100	755.91	5907	42995	28.64
KAJARIACER	EQ	15-May-2023	1174.90	1182.75	1184.30	1153.00	1180.10	1177.35	1166.16	212669	2480.07	13361	140882	66.24
KAKATCEM	EQ	15-May-2023	203.80	206.35	206.90	204.00	204.00	204.15	205.00	5434	11.14	287	3670	67.54
KALPATPOWR	EQ	15-May-2023	531.65	530.90	536.65	526.10	528.55	529.35	529.26	77282	409.02	4833	37089	47.99
KALYANIFRG	BE	15-May-2023	253.30	254.00	260.00	250.45	259.40	259.50	256.61	825	2.12	34	-	-
KALYANKJIL	EQ	15-May-2023	108.55	109.00	111.40	104.00	107.30	106.55	107.19	10032283	10753.29	45174	2579634	25.71
KAMATHOTEL	EQ	15-May-2023	180.20	178.25	180.35	173.80	176.95	175.05	176.79	42347	74.86	1512	27687	65.38
KAMDHENU	EQ	15-May-2023	343.20	332.05	341.95	330.00	333.55	331.80	334.83	231236	774.24	5047	74321	32.14
KAMOPAINTS	EQ	15-May-2023	239.15	238.05	252.00	238.05	242.00	243.75	246.45	246661	607.89	8299	83787	33.97
KANANIIND	EQ	15-May-2023	7.40	7.55	8.10	7.55	8.10	8.10	7.99	300840	24.03	313	268123	89.12
KANDARP	SM	15-May-2023	19.95	20.00	20.00	19.00	19.70	19.70	19.47	32000	6.23	7	28000	87.50
KANORICHEM	EQ	15-May-2023	117.75	117.75	118.40	116.95	117.15	117.70	117.82	7980	9.40	159	6769	84.82
KANPRPLA	EQ	15-May-2023	87.00	87.80	87.80	85.60	86.35	86.35	86.69	2519	2.18	129	1530	60.74
KANSAINER	EQ	15-May-2023	418.35	419.80	421.00	408.70	410.50	410.65	415.30	417987	1735.89	9982	279412	66.85
KAPSTON	EQ	15-May-2023	131.15	130.05	132.95	128.20	130.50	128.90	130.18	2940	3.83	255	1887	64.18
KARMAENG	BE	15-May-2023	32.50	31.55	32.90	31.55	32.90	32.90	32.18	624	0.20	15	-	-
KARURVYSYA	EQ	15-May-2023	96.25	96.40	99.60	95.60	97.40	97.45	97.63	4355301	4252.12	17868	1510773	34.69
KAUSHALYA	EQ	15-May-2023	4.15	4.20	4.25	4.10	4.15	4.20	4.17	11480	0.48	66	9595	83.58
KAVVERITEL	EQ	15-May-2023	5.30	5.45	5.45	5.25	5.30	5.30	5.34	13321	0.71	52	3761	28.23
KAYA	EQ	15-May-2023	341.95	340.10	344.85	333.55	339.50	337.55	338.56	6507	22.03	461	3826	58.80
KAYNES	EQ	15-May-2023	1018.75	1029.50	1030.40	987.70	998.00	996.90	1009.08	87957	887.56	8647	54721	62.21
KBCGLOBAL	BE	15-May-2023	2.35	2.40	2.45	2.25	2.45	2.45	2.41	5607954	135.07	1023	-	-
KCP	EQ	15-May-2023	103.60	103.85	104.45	102.05	103.00	102.75	103.25	68103	70.31	1274	43816	64.34
KCPSUGIND	EQ	15-May-2023	25.40	25.40	25.65	25.20	25.30	25.35	25.42	96922	24.64	656	57947	59.79
KDDL	EQ	15-May-2023	1176.70	1228.00	1228.00	1096.15	1114.90	1114.55	1140.06	46752	533.00	4607	27816	59.50
KEC	EQ	15-May-2023	534.60	530.00	537.90	524.45	531.50	532.75	531.62	247512	1315.83	13791	71552	28.91
KECL	EQ	15-May-2023	121.15	121.60	125.50	119.00	120.60	120.30	122.12	767819	937.67	6490	420169	54.72
KEEPLEARN	BE	15-May-2023	3.90	4.05	4.05	3.85	3.95	3.95	3.95	13270	0.52	38	-	-
KEERTI	BE	15-May-2023	41.75	41.75	41.75	41.75	41.75	41.75	41.75	86567	36.14	24	-	-
KEI	EQ	15-May-2023	2034.00	2045.00	2047.45	1994.55	2007.65	2003.15	2010.36	115021	2312.34	10137	46117	40.09
KELLTONTEC	EQ	15-May-2023	61.95	62.45	62.45	60.55	61.30	61.05	61.38	228465	140.24	2091	125843	55.08
KENNAMET	EQ	15-May-2023	2489.15	2321.00	2415.00	2281.05	2407.80	2405.50	2354.16	80785	1901.81	6983	47922	59.32
KERNEX	BE	15-May-2023	274.40	275.95	277.30	267.50	272.00	274.45	272.61	11580	31.57	364	-	-
KESORAMIND	EQ	15-May-2023	63.55	63.50	64.10	62.55	63.50	63.35	63.30	512321	324.28	3415	241161	47.07
KEYFINSERV	EQ	15-May-2023	96.15	96.15	98.00	95.10	96.70	95.70	96.35	452	0.44	37	295	65.27
KFINTECH	EQ	15-May-2023	331.65	331.10	335.00	322.50	327.70	327.90	329.72	213764	704.81	7039	154312	72.19
KHADIM	EQ	15-May-2023	227.95	230.00	230.00	224.60	226.50	226.95	227.27	17573	39.94	962	7779	44.27
KHAICHEM	EQ	15-May-2023	75.55	74.60	76.15	74.60	74.95	74.95	75.31	142143	107.05	1705	95596	67.25
KHAITANLTD	EQ	15-May-2023	39.45	39.55	39.55	38.10	38.10	38.35	38.59	3797	1.47	96	2090	55.04
KHANDSE	EQ	15-May-2023	37.35	37.70	39.20	36.15	39.15	39.20	38.91	363464	141.42	887	154663	42.55
KHFM	SM	15-May-2023	45.95	45.75	47.65	45.75	47.65	46.85	46.83	9300	4.36	3	6200	66.67
KICL	EQ	15-May-2023	1758.50	1764.00	1794.90	1762.00	1777.05	1779.25	1776.59	1741	30.93	239	1357	77.94
KILITCH	EQ	15-May-2023	213.15	217.80	220.95	210.25	216.95	216.05	216.31	51020	110.36	2142	18976	37.19
KIMS	EQ	15-May-2023	1490.50	1498.95	1551.95	1493.95	1534.40	1530.25	1534.28	173957	2668.99	21037	102645	59.01
KINGFA	EQ	15-May-2023	1722.75	1731.40	1753.90	1684.00	1696.00	1694.95	1715.82	8715	149.53	1405	5874	67.40
KIOCL	EQ	15-May-2023	189.30	190.20	190.65	187.55	188.05	188.00	188.82	30923	58.39	763	17406	56.29
KIRIINDUS	EQ	15-May-2023	293.90	294.00	295.45	290.00	291.25	291.65	292.28	43213	126.30	1536	25655	59.37
KIRLFER	EQ	15-May-2023	458.80	460.00	464.95	436.30	443.05	443.70	448.12	335748	1504.56	13829	126352	37.63
KIRLOSBROS	EQ	15-May-2023	524.75	518.00	565.00	518.00	548.65	543.85	550.21	1461496	8041.24	41432	308907	21.14
KIRLOSENG	EQ	15-May-2023	420.85	422.90	434.50	414.90	427.35	426.00	427.15	403048	1721.64	17000	270573	67.13
KIRLOSIND	EQ	15-May-2023	2660.70	2681.80	2681.80	2603.05	2603.10	2609.05	2644.28	4809	127.16	1283	2357	49.01
KIRLPNU	EQ	15-May-2023	589.55	586.15	589.30	578.35	585.95	582.50	582.53	46042	268.21	4558	30903	67.12
KITEX	EQ	15-May-2023	159.90	160.85	162.35	159.40	161.15	160.95	161.09	54798	88.27	1639	28980	52.89
KKCL	EQ	15-May-2023	472.20	468.05	481.00	468.00	476.30	478.05	476.22	64786	308.53	4782	33304	51.41
KMSUGAR	EQ	15-May-2023	27.70	27.90	28.40	27.50	28.25	28.15	28.06	213918	60.02	1038	127234	59.48
KNAGRI	SM	15-May-2023	121.35	121.00	121.00	118.75	118.95	119.00	119.62	17600	21.05	11	16000	90.91
KNRCON	EQ	15-May-2023	239.90	241.45	248.80	237.20	248.60	247.95	245.83	690691	1697.92	12494	295313	42.76
KOHINOOR	BE	15-May-2023	40.25	40.10	40.50	39.10	39.70	39.65	39.60	87817	34.77	671	-	-
KOKUYOCMLN	EQ	15-May-2023	77.50	87.00	93.00	85.70	91.20	92.00	90.61	4183706	3790.91	27322	1135568	27.14
KOLTEPATIL	EQ	15-May-2023	269.85	270.80	286.40	267.30	282.65	280.60	280.23	995886	2790.79	18425	314968	31.63
KOPRAN	EQ	15-May-2023	150.90	151.65	152.15	145.35	149.00	148.70	148.44	90043	133.66	1742	46586	51.74
KORE	SM	15-May-2023	187.75	176.05	189.95	176.05	177.00	177.75	178.25	22000	39.22	10	19000	86.36
KOTAKALPHA	EQ	15-May-2023	27.23	27.25	27.35	27.09	27.34	27.24	27.24	224198	61.07	427	207096	92.37
KOTAKBANK	EQ	15-May-2023	1960.60	1957.05	1977.00	1952.40	1970.00	1973.00	1968.52	2971692	58498.26	101512	1477985	49.74
KOTAKBKETF	EQ	15-May-2023	443.32	430.00	463.28	430.00	444.93	445.86	445.63	24052	107.18	433	22942	95.38
KOTAKCONS	EQ	15-May-2023	77.42	77.44	78.21	77.44	77.91	77.90	77.55	1474	1.14	17	1262	85.62
KOTAKGOLD	EQ	15-May-2023	52.23	52.28	52.55	52.27	52.47	52.49	52.47	195742	102.70	767	159116	81.29
KOTAKIT	EQ	15-May-2023	29.00	29.29	29.35	28.86	29.11	29.20	29.28	147752	43.26	343	111764	75.64
KOTAKLOVOL	EQ	15-May-2023	13.89	13.61	13.98	13.61	13.98	13.96	13.92	2524	0.35	85	1365	54.08
KOTAKMID50	EQ	15-May-2023	92.90	92.50	93.05	92.20	93.04	93.01	92.74	6782	6.29	57	5339	78.72
KOTAKMNC	EQ	15-May-2023	20.65	20.65	20.71	20.45	20.50	20.50	20.50	1913	0.39	39	1788	93.47
KOTAKNIFTY	EQ	15-May-2023	195.15	196.45	196.56	194.99	196.00	195.89	196.05	36319	71.20	666	32784	90.27
KOTAKNV20	EQ	15-May-2023	104.80	105.69	105.69	104.16	105.40	105.19	105.21	6952	7.31	183	3994	57.45
KOTAKPSUBK	EQ	15-May-2023	393.08	393.01	398.05	391.90	397.00	397.40	395.74	13247	52.42	433	8801	66.44
KOTAKSILVE	EQ	15-May-2023	72.06	72.40	72.59	72.02	72.15	72.48	72.48	10127	7.34	46	9337	92.20
KOTARISUG	EQ	15-May-2023	37.90	38.05	38.40	37.70	38.20	38.15	37.99	54792	20.81	540	37925	69.22
KOTHARIPET	EQ	15-May-2023	64.40	64.90	65.00	63.40	63.50	63.60	63.94	19945	12.75	318	13704	68.71
KOTHARIPRO	EQ	15-May-2023	114.90	117.85	122.05	114.00	116.60	116.15	116.37	6844	7.96	117	4553	66.53
KOTYARK	SM	15-May-2023	530.95	524.00	534.05	510.00	517.00	525.55	522.97	18600	97.27	68	9800	52.69
KOVAI	EQ	15-May-2023	1995.80	1995.80	2010.00	1990.00	2001.00	2003.50	2002.62	3965	79.40	335	3405	85.88
KPIGREEN	EQ	15-May-2023	486.50	488.45	490.65	481.70	486.00	488.10	485.41	66904	324.76	3491	27541	41.16
KPITTECH	EQ	15-May-2023	898.65	900.90	925.00	895.00	924.00	920.90	914.37	1318656	12057.39	41782	602883	45.72
KPRMILL	EQ	15-May-2023	556.95	562.95	578.80	554.60	575.50	576.10	571.63	265094	1515.35	18737	126108	47.57
KRBL	EQ	15-May-2023	404.60	404.95	410.85	398.45	401.95	400.45	404.32	530464	2144.75	13029	193904	36.55
KREBSBIO	BE	15-May-2023	67.45	67.90	69.00	66.30	69.00	68.90	68.30	1974	1.35	40	-	-
KRIDHANINF	BE	15-May-2023	2.45	2.50	2.50	2.35	2.35	2.35	2.40	45741	1.10	74	-	-
KRISHANA	EQ	15-May-2023	450.00	446.25	457.50	442.15	451.50	447.80	449.05	35139	157.79	1143	25854	73.58
KRISHIVAL	SM	15-May-2023	274.90	261.50	261.50	261.50	261.50	261.50	261.50	500	1.31	1	500	100.00
KRISHNADEF	SM	15-May-2023	180.10	180.00	181.00	173.30	175.00	175.00	175.90	31000	54.53	29	24000	77.42
KRITI	EQ	15-May-2023	106.45	107.00	113.95	104.10	110.15	109.20	109.88	50014	54.95	758	32887	65.76
KRITIKA	EQ	15-May-2023	15.35	14.60	14.60	14.60	14.60	14.60	14.60	111173	16.23	328	111173	100.00
KRITINUT	EQ	15-May-2023	46.20	46.90	47.85	46.10	46.80	47.00	47.04	14923	7.02	266	8962	60.05
KRSNAA	EQ	15-May-2023	508.35	514.15	518.60	506.80	512.50	511.05	511.10	35457	181.22	3575	16063	45.30
KSB	EQ	15-May-2023	2108.90	2144.00	2172.10	2075.00	2135.90	2140.95	2116.80	29313	620.50	6208	10409	35.51
KSCL	EQ	15-May-2023	522.25	520.00	521.90	517.55	520.00	519.25	519.60	23288	121.00	1595	15478	66.46
KSHITIJPOL	EQ	15-May-2023	14.10	13.40	14.65	13.40	13.60	13.85	13.65	1557808	212.64	2622	567660	36.44
KSL	EQ	15-May-2023	339.95	342.00	344.05	339.40	341.00	341.80	341.61	21963	75.03	1139	13756	62.63
KSOLVES	EQ	15-May-2023	697.65	699.95	745.90	699.95	740.00	740.05	731.22	136333	996.90	10802	58733	43.08
KTKBANK	EQ	15-May-2023	130.05	130.30	131.15	128.90	129.65	129.50	129.73	1088555	1412.20	9503	615651	56.56
KUANTUM	EQ	15-May-2023	155.15	153.05	165.00	153.05	165.00	164.45	161.04	494040	795.62	4805	178871	36.21
L&TFH	EQ	15-May-2023	95.55	95.55	98.50	95.05	98.10	98.15	97.49	7807726	7611.71	35191	2434070	31.18
L&TFINANCE	NE	15-May-2023	1011.10	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	7	0.07	1	7	100.00
L&TFINANCE	NO	15-May-2023	1009.30	1015.80	1015.80	1015.00	1015.00	1015.24	1015.24	167	1.70	6	167	100.00
L&TFINANCE	NQ	15-May-2023	1019.00	1025.00	1025.00	1015.00	1020.00	1020.00	1020.77	13	0.13	3	13	100.00
L&TFINANCE	Y5	15-May-2023	1037.46	1037.00	1039.90	1033.05	1039.90	1039.90	1037.86	105	1.09	4	95	90.48
L&TFINANCE	Y7	15-May-2023	1010.00	1013.60	1018.00	1004.50	1018.00	1018.00	1009.71	719	7.26	18	650	90.40
L&TFINANCE	Y9	15-May-2023	1060.00	1068.00	1068.00	1061.18	1061.18	1061.18	1063.59	130	1.38	6	130	100.00
LAGNAM	EQ	15-May-2023	48.65	48.15	49.95	48.15	49.00	49.40	49.27	24951	12.29	243	17932	71.87
LAKPRE	BZ	15-May-2023	4.95	5.00	5.00	4.90	4.90	4.90	4.93	94	0.00	3	-	-
LAL	EQ	15-May-2023	189.70	199.15	199.15	184.30	191.50	191.60	195.38	20776	40.59	760	10567	50.86
LALPATHLAB	EQ	15-May-2023	2040.90	2021.00	2078.00	2001.00	2008.00	2008.90	2041.57	472595	9648.35	34426	155272	32.86
LAMBODHARA	EQ	15-May-2023	220.40	221.40	222.80	200.50	206.90	207.20	208.57	133900	279.27	4243	64429	48.12
LANDMARK	EQ	15-May-2023	665.95	663.45	718.00	660.40	696.00	691.50	695.51	133006	925.07	10110	53539	40.25
LAOPALA	EQ	15-May-2023	380.55	378.15	381.85	376.50	378.00	377.80	379.12	28659	108.65	2111	16407	57.25
LASA	EQ	15-May-2023	24.15	24.20	24.70	23.55	23.70	23.80	24.02	49685	11.93	315	31179	62.75
LATENTVIEW	EQ	15-May-2023	333.10	333.35	334.40	330.30	331.40	331.50	332.37	233548	776.25	7554	141049	60.39
LATTEYS	SM	15-May-2023	29.20	30.65	30.65	30.65	30.65	30.65	30.65	6250	1.92	1	6250	100.00
LAURUSLABS	EQ	15-May-2023	310.65	309.95	315.50	306.50	311.00	311.35	311.61	2478819	7724.18	24804	1133689	45.74
LAXMICOT	EQ	15-May-2023	20.90	21.35	21.35	20.70	20.80	20.85	20.87	9489	1.98	66	7349	77.45
LAXMIMACH	EQ	15-May-2023	11392.80	11350.00	11490.00	11320.10	11460.00	11457.75	11433.48	6353	726.37	1816	3671	57.78
LCCINFOTEC	EQ	15-May-2023	1.75	1.80	1.80	1.70	1.75	1.70	1.73	35693	0.62	76	31473	88.18
LEMERITE	SM	15-May-2023	58.25	56.00	57.00	56.00	56.00	56.15	56.30	8000	4.50	5	8000	100.00
LEMONTREE	EQ	15-May-2023	91.25	91.10	91.40	89.80	89.90	90.05	90.33	1950268	1761.64	13243	1088321	55.80
LEXUS	EQ	15-May-2023	67.85	66.00	69.05	66.00	67.65	66.55	67.18	15345	10.31	244	10180	66.34
LFIC	EQ	15-May-2023	127.35	124.60	129.00	122.15	122.30	123.40	124.84	4598	5.74	356	1478	32.14
LGBBROSLTD	EQ	15-May-2023	791.45	790.00	801.00	790.00	794.00	797.00	793.42	46823	371.50	2458	33525	71.60
LGBFORGE	EQ	15-May-2023	8.80	8.90	8.90	8.70	8.70	8.75	8.81	67655	5.96	220	45421	67.14
LIBAS	EQ	15-May-2023	12.25	12.55	12.55	11.70	12.25	12.10	12.12	58454	7.09	221	38803	66.38
LIBERTSHOE	EQ	15-May-2023	247.05	250.40	251.70	244.35	246.90	246.05	248.23	51120	126.90	2192	24488	47.90
LICHSGFIN	EQ	15-May-2023	374.95	375.00	383.50	372.70	382.90	381.80	380.84	1506402	5737.03	27527	731226	48.54
LICI	EQ	15-May-2023	562.10	564.00	573.00	561.20	567.50	567.65	569.22	2164688	12321.86	37075	1246395	57.58
LICNETFGSC	EQ	15-May-2023	23.68	24.16	24.16	23.68	23.80	23.79	23.82	9016	2.15	90	633	7.02
LICNETFN50	EQ	15-May-2023	196.74	197.37	198.50	197.10	197.98	197.96	197.85	787	1.56	71	756	96.06
LICNETFSEN	EQ	15-May-2023	672.00	675.00	677.00	674.00	677.00	677.00	675.31	55	0.37	11	49	89.09
LICNFNHGP	EQ	15-May-2023	193.25	196.40	196.40	192.08	194.75	194.75	194.55	362	0.70	24	333	91.99
LIKHITHA	EQ	15-May-2023	299.90	299.85	301.00	270.10	279.00	278.95	283.85	1018985	2892.39	33524	506428	49.70
LINC	EQ	15-May-2023	666.00	676.10	682.00	660.25	662.00	664.75	672.46	95856	644.59	6373	44322	46.24
LINCOLN	EQ	15-May-2023	386.00	385.95	395.90	382.00	382.95	383.35	388.65	42963	166.98	3118	21801	50.74
LINDEINDIA	EQ	15-May-2023	3961.25	3999.40	4006.95	3946.05	3968.00	3959.80	3970.31	9715	385.72	2751	4731	48.70
LIQUIDBEES	EQ	15-May-2023	1000.00	1000.00	1000.65	999.45	1000.01	999.99	1000.00	1759131	17591.31	8830	1378665	78.37
LIQUIDETF	EQ	15-May-2023	999.99	999.99	1000.01	999.98	1000.00	999.99	1000.00	76797	767.97	167	59520	77.50
LLOYDS	SM	15-May-2023	44.50	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
LODHA	EQ	15-May-2023	974.75	970.00	1017.50	952.05	1007.60	1005.90	1000.85	1237572	12386.24	48387	449155	36.29
LOKESHMACH	EQ	15-May-2023	159.15	159.90	171.55	159.90	166.35	167.00	165.80	598662	992.59	10145	245848	41.07
LOTUSEYE	EQ	15-May-2023	73.25	73.05	75.25	71.00	74.00	71.90	72.94	10394	7.58	391	4547	43.75
LOVABLE	EQ	15-May-2023	108.70	108.60	110.40	107.85	110.00	109.30	109.33	9619	10.52	362	5951	61.87
LOYALTEX	EQ	15-May-2023	683.80	639.50	703.00	639.50	668.70	673.45	682.97	635	4.34	120	352	55.43
LPDC	EQ	15-May-2023	5.90	5.90	6.00	5.85	5.95	5.90	5.90	80741	4.77	294	45391	56.22
LRRPL	SM	15-May-2023	56.00	52.35	52.40	52.35	52.40	52.40	52.38	12000	6.29	2	12000	100.00
LSIL	EQ	15-May-2023	22.10	22.25	24.05	22.20	23.05	22.80	23.20	26343030	6112.79	25466	7932371	30.11
LT	EQ	15-May-2023	2221.10	2220.90	2260.00	2215.00	2243.00	2246.85	2245.48	2662740	59791.33	189172	1613816	60.61
LTGILTBEES	EQ	15-May-2023	24.04	24.09	24.09	24.00	24.08	24.08	24.07	78523	18.90	130	71257	90.75
LTIM	EQ	15-May-2023	4687.20	4682.00	4717.00	4657.00	4707.00	4707.15	4702.56	162309	7632.67	18439	76494	47.13
LTTS	EQ	15-May-2023	3812.60	3815.00	3869.95	3775.15	3853.95	3855.45	3845.57	149314	5741.98	14931	48217	32.29
LUMAXIND	EQ	15-May-2023	1988.65	2025.00	2025.00	1970.00	1970.00	1978.30	1996.08	8649	172.64	2240	4380	50.64
LUMAXTECH	EQ	15-May-2023	307.90	308.00	320.90	303.10	303.90	304.85	313.56	479447	1503.33	13708	210629	43.93
LUPIN	EQ	15-May-2023	773.60	782.75	800.00	771.90	786.10	787.25	788.93	1910389	15071.54	51460	435144	22.78
LUXIND	EQ	15-May-2023	1474.10	1470.00	1505.15	1470.00	1490.05	1488.50	1490.25	45381	676.29	4291	18755	41.33
LXCHEM	EQ	15-May-2023	272.10	260.00	269.40	260.00	262.40	262.00	264.15	1167258	3083.33	21162	457581	39.20
LYKALABS	EQ	15-May-2023	99.20	98.15	105.00	97.40	100.00	99.75	100.55	373068	375.13	3594	159788	42.83
LYPSAGEMS	EQ	15-May-2023	4.35	4.40	4.55	4.20	4.45	4.40	4.36	9752	0.42	45	7216	74.00
M&M	EQ	15-May-2023	1275.95	1279.90	1287.75	1272.60	1287.50	1285.65	1283.33	2647630	33977.82	88203	1935599	73.11
M&MFIN	EQ	15-May-2023	281.80	282.00	285.55	280.65	283.20	283.60	283.98	3266357	9275.70	17317	2510067	76.85
M&MFIN	N2	15-May-2023	1102.20	1119.49	1119.49	1119.49	1119.49	1119.49	1119.49	1	0.01	1	1	100.00
MAANALU	EQ	15-May-2023	183.40	183.00	186.45	183.00	186.20	186.00	185.30	15043	27.88	457	8865	58.93
MACPOWER	EQ	15-May-2023	329.15	329.00	332.85	322.05	332.00	330.90	326.24	8437	27.52	498	5400	64.00
MADHAV	EQ	15-May-2023	42.10	42.70	42.70	41.35	41.50	41.55	41.97	11319	4.75	227	8670	76.60
MADHUCON	BE	15-May-2023	4.30	4.40	4.40	4.25	4.30	4.30	4.31	17223	0.74	31	-	-
MADRASFERT	EQ	15-May-2023	72.15	72.55	72.55	70.25	70.85	70.70	70.92	478815	339.59	3597	160596	33.54
MAESGETF	EQ	15-May-2023	29.65	29.66	29.87	29.65	29.67	29.74	29.76	5917	1.76	95	4979	84.15
MAFANG	EQ	15-May-2023	52.43	52.43	52.43	51.86	52.05	51.98	52.00	1581444	822.41	3139	1384945	87.57
MAFSETF	EQ	15-May-2023	19.62	19.55	20.20	19.55	19.69	19.69	19.69	140172	27.60	869	125443	89.49
MAGADSUGAR	EQ	15-May-2023	368.85	369.00	384.80	365.55	383.00	380.65	376.85	42401	159.79	2990	23791	56.11
MAGNUM	EQ	15-May-2023	38.00	39.90	39.90	36.15	39.90	39.90	39.18	1279805	501.44	2431	530910	41.48
MAGOLDETF	EQ	15-May-2023	60.90	60.80	61.30	60.80	61.30	61.30	61.06	1812	1.11	41	898	49.56
MAHABANK	EQ	15-May-2023	30.15	30.30	31.20	30.10	30.90	30.90	30.79	18397103	5664.19	17718	6731917	36.59
MAHAPEXLTD	EQ	15-May-2023	92.90	95.05	96.80	93.10	96.75	96.45	95.21	6724	6.40	214	4247	63.16
MAHASTEEL	EQ	15-May-2023	62.95	62.10	66.20	62.00	66.00	65.15	64.62	20367	13.16	424	11062	54.31
MAHEPC	EQ	15-May-2023	97.10	96.40	98.20	96.35	97.05	97.35	97.11	28658	27.83	463	12275	42.83
MAHESHWARI	EQ	15-May-2023	83.25	84.00	86.85	83.25	85.85	85.60	85.06	37905	32.24	361	21293	56.17
MAHICKRA	SM	15-May-2023	93.00	93.50	94.00	92.50	92.50	93.25	93.33	4500	4.20	3	4500	100.00
MAHINDCIE	EQ	15-May-2023	437.40	439.55	452.00	437.50	450.20	448.95	445.73	1526387	6803.55	30137	636158	41.68
MAHKTECH	EQ	15-May-2023	13.73	13.87	13.87	13.56	13.68	13.73	13.75	314230	43.20	868	187837	59.78
MAHLIFE	EQ	15-May-2023	376.85	378.80	418.75	374.15	402.45	402.15	404.04	2312366	9342.98	46817	535952	23.18
MAHLOG	EQ	15-May-2023	368.90	368.90	371.95	365.55	367.35	368.25	368.01	24693	90.87	1907	13648	55.27
MAHSCOOTER	EQ	15-May-2023	5033.25	5036.00	5058.45	4952.40	4960.00	4980.50	4999.42	1302	65.09	382	895	68.74
MAHSEAMLES	EQ	15-May-2023	443.90	439.90	447.00	435.20	441.05	441.75	441.04	272406	1201.41	12546	156839	57.58
MAITHANALL	EQ	15-May-2023	962.15	960.00	975.00	937.05	970.00	973.10	956.99	31079	297.42	4251	14413	46.38
MALLCOM	EQ	15-May-2023	922.95	949.00	990.00	948.45	954.15	956.15	967.25	18610	180.01	1918	12085	64.94
MALUPAPER	EQ	15-May-2023	35.25	35.20	35.65	33.90	34.15	34.25	34.92	33610	11.74	578	23539	70.04
MAM150ETF	EQ	15-May-2023	12.24	11.95	12.39	11.95	12.29	12.30	12.28	63220	7.76	445	44739	70.77
MAMFGETF	EQ	15-May-2023	85.49	88.05	88.05	82.95	85.93	85.81	85.93	1707	1.47	91	842	49.33
MAN50ETF	EQ	15-May-2023	191.34	185.60	193.28	185.60	192.50	192.61	191.99	6242	11.98	179	4203	67.33
MANAKALUCO	EQ	15-May-2023	21.00	21.00	21.25	20.70	20.95	20.80	20.91	41180	8.61	687	28963	70.33
MANAKCOAT	EQ	15-May-2023	16.25	16.25	16.40	15.90	16.15	16.10	16.08	17053	2.74	210	9385	55.03
MANAKSIA	EQ	15-May-2023	141.40	139.40	143.20	137.05	139.55	139.80	141.43	52248	73.90	1097	32080	61.40
MANAKSTEEL	EQ	15-May-2023	38.60	39.30	39.30	38.00	38.05	38.05	38.26	39670	15.18	343	26593	67.04
MANALIPETC	EQ	15-May-2023	73.90	74.85	74.85	73.00	73.40	73.15	73.77	154958	114.31	2451	88808	57.31
MANAPPURAM	EQ	15-May-2023	109.95	112.45	114.85	109.35	111.30	110.15	111.64	20534368	22923.58	66211	7620548	37.11
MANGALAM	EQ	15-May-2023	112.65	113.00	113.65	110.25	112.00	111.80	111.95	31547	35.32	566	7546	23.92
MANGCHEFER	EQ	15-May-2023	97.90	97.70	99.35	96.50	98.50	98.25	97.88	305606	299.11	2038	199546	65.30
MANGLMCEM	EQ	15-May-2023	289.15	288.00	293.00	287.00	287.00	287.45	289.86	15907	46.11	903	9275	58.31
MANINDS	EQ	15-May-2023	114.55	114.25	117.25	112.40	112.90	112.80	114.54	417086	477.73	4851	218390	52.36
MANINFRA	EQ	15-May-2023	88.25	89.00	91.70	88.80	91.55	91.35	90.59	1652783	1497.19	7816	763533	46.20
MANKIND	EQ	15-May-2023	1394.45	1397.90	1409.80	1378.00	1384.15	1384.90	1392.07	565868	7877.27	32906	256230	45.28
MANOMAY	EQ	15-May-2023	144.35	143.05	145.15	142.00	142.00	143.35	143.89	10912	15.70	82	3303	30.27
MANORAMA	EQ	15-May-2023	1386.50	1390.00	1437.25	1361.20	1385.00	1392.85	1402.61	31458	441.23	2599	14156	45.00
MANORG	BE	15-May-2023	460.60	460.60	475.00	450.00	461.00	461.25	461.46	2815	12.99	103	-	-
MANUGRAPH	EQ	15-May-2023	17.30	17.70	17.85	17.00	17.45	17.25	17.32	13523	2.34	127	7417	54.85
MANV30F	EQ	15-May-2023	136.67	137.85	137.85	136.18	136.18	136.18	137.07	32	0.04	11	28	87.50
MANXT50	EQ	15-May-2023	412.55	412.36	414.76	411.60	414.20	414.68	413.37	639	2.64	50	503	78.72
MANYAVAR	EQ	15-May-2023	1274.35	1273.95	1286.00	1251.15	1260.00	1259.65	1271.28	52410	666.28	10733	34523	65.87
MAPMYINDIA	EQ	15-May-2023	1067.00	1067.00	1089.40	1051.85	1072.00	1074.15	1069.60	51213	547.77	6692	24814	48.45
MARALOVER	EQ	15-May-2023	53.35	55.00	55.00	52.65	52.65	52.85	53.14	7888	4.19	155	5345	67.76
MARATHON	EQ	15-May-2023	292.30	295.00	302.00	291.00	296.30	297.55	296.42	132434	392.55	3767	98730	74.55
MARICO	EQ	15-May-2023	541.50	542.00	542.00	534.00	535.00	536.90	536.72	1256652	6744.74	38548	798265	63.52
MARINE	EQ	15-May-2023	46.40	46.40	46.65	45.00	45.45	45.15	45.51	354005	161.10	1948	242470	68.49
MARKSANS	EQ	15-May-2023	74.25	74.95	76.20	73.10	75.70	75.60	74.86	1562445	1169.61	10549	726641	46.51
MARSHALL	BE	15-May-2023	56.25	56.25	58.90	55.70	57.45	57.05	56.73	35805	20.31	148	-	-
MARUTI	EQ	15-May-2023	9295.40	9242.00	9307.50	9185.40	9200.05	9207.30	9233.32	259316	23943.47	45117	137787	53.13
MASFIN	EQ	15-May-2023	735.85	746.15	746.15	720.05	731.00	731.10	729.76	30173	220.19	2906	16924	56.09
MASKINVEST	BE	15-May-2023	60.00	58.80	58.80	58.80	58.80	58.80	58.80	200	0.12	1	-	-
MASPTOP50	EQ	15-May-2023	29.34	29.59	29.65	29.10	29.31	29.34	29.40	114441	33.64	630	83594	73.05
MASTEK	EQ	15-May-2023	1727.00	1736.10	1775.00	1720.05	1752.00	1751.25	1758.54	115670	2034.10	10865	51009	44.10
MATRIMONY	EQ	15-May-2023	554.55	551.50	551.50	535.00	547.00	540.15	542.05	8299	44.98	1533	4661	56.16
MAWANASUG	EQ	15-May-2023	91.75	91.80	92.85	90.90	92.30	92.15	92.05	105424	97.04	1555	40593	38.50
MAXHEALTH	EQ	15-May-2023	499.85	499.50	524.70	495.60	520.00	519.90	516.17	4278648	22084.96	83153	2725937	63.71
MAXIND	EQ	15-May-2023	93.70	92.55	98.75	92.05	97.00	96.80	97.11	146418	142.19	1952	84462	57.69
MAXVIL	EQ	15-May-2023	186.55	190.90	198.70	185.55	193.95	193.85	193.43	229109	443.18	2354	161531	70.50
MAYURUNIQ	EQ	15-May-2023	518.00	521.00	526.00	515.20	520.00	519.10	520.48	64938	337.99	3465	40853	62.91
MAZDA	EQ	15-May-2023	723.25	737.20	764.00	720.00	746.25	748.15	748.50	22393	167.61	1644	11596	51.78
MAZDOCK	EQ	15-May-2023	749.80	753.90	760.00	748.05	755.00	753.55	755.65	515459	3895.07	16066	136446	26.47
MBAPL	EQ	15-May-2023	558.75	559.95	578.90	545.05	578.80	575.20	559.09	22884	127.94	1017	15691	68.57
MBECL	BE	15-May-2023	4.05	4.05	4.05	3.85	3.85	3.85	3.86	130694	5.04	77	-	-
MBLINFRA	EQ	15-May-2023	18.55	19.00	19.35	18.10	18.30	18.25	18.51	48502	8.98	245	32702	67.42
MCDOWELL-N	EQ	15-May-2023	795.55	795.55	811.20	790.55	806.00	805.65	804.59	911312	7332.31	41603	462286	50.73
MCL	BE	15-May-2023	30.45	30.45	31.60	30.45	31.20	30.90	30.86	28655	8.84	72	-	-
MCLEODRUSS	BE	15-May-2023	20.65	20.25	21.35	19.65	21.05	21.20	20.41	354815	72.42	480	-	-
MCON	SM	15-May-2023	84.90	85.00	93.35	85.00	93.35	93.35	90.69	54000	48.97	18	48000	88.89
MCX	EQ	15-May-2023	1357.05	1358.15	1387.45	1342.95	1383.00	1382.25	1371.00	359713	4931.65	27054	155898	43.34
MEDANTA	EQ	15-May-2023	543.20	547.40	568.75	543.45	566.75	562.55	557.66	870044	4851.90	24407	558148	64.15
MEDICAMEQ	EQ	15-May-2023	689.55	710.00	710.00	644.60	664.00	656.70	662.23	39980	264.76	1358	26609	66.56
MEDICO	EQ	15-May-2023	81.35	86.50	86.50	79.75	83.40	83.45	82.34	367477	302.59	2404	122859	33.43
MEDPLUS	EQ	15-May-2023	721.65	723.05	730.30	715.75	726.75	727.40	725.58	25141	182.42	4238	10117	40.24
MEGASOFT	EQ	15-May-2023	35.60	35.05	35.55	33.80	33.80	34.10	34.59	82841	28.65	694	60078	72.52
MEGASTAR	EQ	15-May-2023	244.50	238.00	253.00	237.90	250.05	250.60	248.61	14352	35.68	526	9662	67.32
MELSTAR	BZ	15-May-2023	2.20	2.25	2.25	2.10	2.10	2.10	2.10	7965	0.17	15	-	-
MENONBE	EQ	15-May-2023	130.50	131.90	136.00	130.55	132.25	132.25	133.47	561074	748.89	6130	300320	53.53
MEP	EQ	15-May-2023	13.15	13.25	13.25	12.80	13.05	13.00	13.03	92522	12.05	267	62927	68.01
METALFORGE	BZ	15-May-2023	3.65	3.50	3.50	3.50	3.50	3.50	3.50	1270	0.04	7	-	-
METROBRAND	EQ	15-May-2023	911.50	906.70	928.50	900.60	919.80	919.50	918.92	57333	526.85	6655	25863	45.11
METROPOLIS	EQ	15-May-2023	1351.25	1360.90	1370.00	1333.55	1337.55	1344.15	1354.06	234828	3179.70	15239	73285	31.21
MFL	EQ	15-May-2023	955.00	960.00	968.40	951.00	952.45	954.10	959.31	22727	218.02	2237	9288	40.87
MFSL	EQ	15-May-2023	657.25	650.00	676.60	635.75	675.00	671.90	659.55	821338	5417.15	30521	215665	26.26
MGEL	BE	15-May-2023	23.40	22.25	23.45	22.25	23.40	23.30	22.80	79841	18.20	284	-	-
MGL	EQ	15-May-2023	1048.35	1048.65	1057.00	1031.65	1053.00	1053.05	1046.65	595994	6237.95	26593	125324	21.03
MHHL	SM	15-May-2023	61.05	62.40	62.40	62.00	62.00	62.00	62.20	6000	3.73	2	6000	100.00
MHLXMIRU	EQ	15-May-2023	255.25	259.90	259.90	251.10	255.15	254.70	255.20	33997	86.76	837	22716	66.82
MHRIL	EQ	15-May-2023	289.70	289.00	297.40	287.10	294.50	295.50	294.39	144870	426.49	4120	72601	50.11
MICEL	EQ	15-May-2023	17.95	17.25	18.40	17.05	17.05	17.05	17.21	414425	71.34	1320	240061	57.93
MID150BEES	EQ	15-May-2023	124.55	120.80	125.30	120.80	124.70	124.89	124.89	517552	646.39	4009	448747	86.71
MIDHANI	EQ	15-May-2023	205.45	206.50	208.90	206.00	206.40	206.35	207.24	131157	271.81	4689	49884	38.03
MINDACORP	EQ	15-May-2023	270.50	271.25	275.70	268.60	269.70	269.55	270.79	274429	743.11	4545	119335	43.48
MINDSPACE	RR	15-May-2023	323.99	323.00	326.40	322.10	323.72	324.43	324.26	154730	501.73	11733	139635	90.24
MINDTECK	EQ	15-May-2023	121.40	121.50	122.00	120.25	120.70	120.85	121.03	8680	10.51	390	6687	77.04
MIRCELECTR	EQ	15-May-2023	13.70	13.85	13.85	13.50	13.65	13.60	13.63	126823	17.29	618	65626	51.75
MIRZAINT	EQ	15-May-2023	58.65	58.65	59.25	55.75	56.50	56.20	56.34	1480171	833.97	9145	696960	47.09
MITCON	EQ	15-May-2023	71.10	73.00	73.00	69.85	71.95	70.85	70.77	7494	5.30	129	6572	87.70
MITTAL	BE	15-May-2023	12.20	12.10	12.70	12.05	12.25	12.55	12.52	144118	18.05	150	-	-
MKPL	SM	15-May-2023	766.95	730.05	730.05	730.05	730.05	730.05	730.05	300	2.19	2	300	100.00
MMFL	EQ	15-May-2023	900.45	914.00	914.00	886.55	888.50	890.90	897.92	17415	156.37	1906	10158	58.33
MMP	EQ	15-May-2023	184.70	188.40	188.75	183.00	183.00	184.15	186.25	7101	13.23	133	4435	62.46
MMTC	EQ	15-May-2023	30.35	30.35	30.50	30.10	30.20	30.20	30.22	651954	197.04	3220	264859	40.63
MODIRUBBER	BE	15-May-2023	64.00	64.00	64.00	61.20	63.90	63.90	62.15	300	0.19	14	-	-
MODISONLTD	EQ	15-May-2023	70.30	69.10	75.50	68.95	72.80	72.85	72.96	159537	116.39	2178	87604	54.91
MOGSEC	EQ	15-May-2023	51.90	51.90	52.07	51.90	52.00	52.02	51.97	2217	1.15	32	1613	72.76
MOHEALTH	EQ	15-May-2023	23.15	23.30	23.37	22.81	23.23	23.23	23.21	139	0.03	23	74	53.24
MOHITIND	EQ	15-May-2023	16.35	16.35	16.70	16.00	16.10	16.10	16.17	20353	3.29	165	14931	73.36
MOHOTAIND	BZ	15-May-2023	4.15	4.30	4.35	4.15	4.35	4.25	4.31	9225	0.40	25	-	-
MOIL	EQ	15-May-2023	157.70	158.00	158.30	157.10	157.85	157.75	157.71	52554	82.89	1284	25653	48.81
MOKSH	EQ	15-May-2023	10.35	10.60	10.60	10.05	10.15	10.10	10.14	156873	15.90	427	99340	63.33
MOL	EQ	15-May-2023	83.35	83.60	83.95	83.05	83.20	83.25	83.42	204621	170.70	2004	124524	60.86
MOLDTECH	EQ	15-May-2023	319.90	319.90	321.90	311.00	314.70	314.90	316.34	110314	348.96	4547	65672	59.53
MOLDTKPAC	EQ	15-May-2023	967.95	976.95	977.00	955.55	958.75	959.15	960.21	34340	329.74	5233	25563	74.44
MOLOWVOL	EQ	15-May-2023	25.52	25.95	25.95	25.05	25.67	25.55	25.61	316	0.08	32	137	43.35
MOM100	EQ	15-May-2023	34.36	34.60	34.69	34.33	34.59	34.56	34.56	87109	30.10	892	59914	68.78
MOM50	EQ	15-May-2023	184.72	184.60	185.85	183.51	185.79	185.78	185.04	1997	3.70	59	1898	95.04
MOMENTUM	EQ	15-May-2023	19.70	20.08	20.08	19.70	19.79	19.74	19.81	4893	0.97	61	1407	28.76
MOMOMENTUM	EQ	15-May-2023	39.75	40.95	40.95	39.51	39.84	39.90	39.98	34764	13.90	105	28247	81.25
MON100	EQ	15-May-2023	106.78	106.80	107.00	105.72	106.48	106.49	106.38	600722	639.04	4641	431530	71.84
MONARCH	EQ	15-May-2023	212.70	211.55	212.90	206.35	207.35	207.00	208.20	36865	76.75	678	11304	30.66
MONQ50	EQ	15-May-2023	52.60	52.60	52.82	51.36	52.06	52.19	52.05	135165	70.35	503	96015	71.04
MONTECARLO	EQ	15-May-2023	689.85	692.85	701.25	688.40	701.20	700.70	698.14	27848	194.42	4379	17857	64.12
MOQUALITY	EQ	15-May-2023	124.16	124.00	125.19	123.78	123.79	124.21	124.30	427	0.53	24	206	48.24
MORARJEE	EQ	15-May-2023	19.10	19.55	19.55	18.70	18.95	18.85	18.90	12437	2.35	337	8029	64.56
MOREPENLAB	EQ	15-May-2023	26.95	27.00	27.55	26.80	27.05	27.05	27.14	1395077	378.68	3414	633692	45.42
MOS	SM	15-May-2023	112.30	113.00	117.55	113.00	114.40	113.75	114.92	188800	216.97	84	140800	74.58
MOTHERSON	EQ	15-May-2023	78.35	78.55	79.20	78.20	78.50	78.65	78.76	5382985	4239.38	32956	3277985	60.90
MOTILALOFS	EQ	15-May-2023	651.45	640.00	644.90	624.65	628.55	628.30	633.15	231954	1468.61	10022	113751	49.04
MOTOGENFIN	BE	15-May-2023	29.40	29.40	29.70	28.60	28.70	28.80	28.92	2233	0.65	33	-	-
MOVALUE	EQ	15-May-2023	50.50	50.50	51.33	50.19	50.30	50.78	50.81	13747	6.98	57	13214	96.12
MOXSH	SM	15-May-2023	139.85	133.10	133.10	129.10	129.25	129.25	131.13	4000	5.25	5	4000	100.00
MPHASIS	EQ	15-May-2023	1852.35	1850.05	1872.00	1842.65	1866.00	1865.05	1860.62	208388	3877.30	21259	86807	41.66
MPSLTD	EQ	15-May-2023	901.05	906.30	914.10	893.55	904.40	901.90	903.46	14361	129.75	2406	8648	60.22
MPTODAY	SM	15-May-2023	46.20	48.50	48.50	48.50	48.50	48.50	48.50	4000	1.94	2	4000	100.00
MRF	EQ	15-May-2023	96689.15	96705.00	97656.35	95150.00	96789.95	96900.90	96549.67	9670	9336.35	6354	1945	20.11
MRO-TEK	EQ	15-May-2023	54.80	55.00	57.00	54.65	56.75	56.80	56.39	5563	3.14	82	4620	83.05
MRPL	EQ	15-May-2023	62.60	62.90	63.05	62.20	62.35	62.35	62.52	1924984	1203.44	6624	838101	43.54
MSPL	EQ	15-May-2023	8.60	8.70	9.15	8.60	8.80	8.75	8.84	302670	26.74	717	184941	61.10
MSTCLTD	EQ	15-May-2023	305.45	307.00	320.00	307.00	312.95	313.10	316.45	826515	2615.51	13015	327435	39.62
MSUMI	EQ	15-May-2023	55.85	56.00	56.00	54.95	55.70	55.50	55.43	1404609	778.64	10667	821074	58.46
MTARTECH	EQ	15-May-2023	1865.05	1865.00	1896.75	1856.10	1886.50	1878.65	1881.94	90222	1697.93	9368	44261	49.06
MTEDUCARE	BE	15-May-2023	4.65	4.75	4.75	4.50	4.70	4.65	4.62	23718	1.10	76	-	-
MTNL	EQ	15-May-2023	19.65	19.75	19.90	19.40	19.65	19.60	19.65	805260	158.26	1706	291977	36.26
MUKANDLTD	EQ	15-May-2023	128.50	129.60	134.00	127.25	133.00	132.05	131.43	205373	269.93	3085	122645	59.72
MUKTAARTS	EQ	15-May-2023	53.10	53.95	55.45	53.80	54.00	54.00	54.35	9358	5.09	261	5499	58.76
MUNJALAU	EQ	15-May-2023	44.00	44.20	45.50	44.00	44.30	44.35	44.58	114308	50.96	1307	73078	63.93
MUNJALSHOW	EQ	15-May-2023	95.80	95.20	96.60	94.60	95.90	95.85	95.75	25559	24.47	323	18382	71.92
MURUDCERA	EQ	15-May-2023	37.25	37.30	38.00	36.85	37.45	37.25	37.53	40042	15.03	313	26581	66.38
MUTHOOTCAP	EQ	15-May-2023	319.05	322.60	322.60	311.40	318.40	316.00	316.19	36375	115.02	1675	21704	59.67
MUTHOOTFIN	EQ	15-May-2023	1059.70	1059.90	1086.75	1057.30	1070.00	1068.65	1074.23	458583	4926.24	19130	173186	37.77
MWL	SM	15-May-2023	130.00	130.00	130.00	130.00	130.00	130.00	130.00	2400	3.12	2	2400	100.00
NABARD	N2	15-May-2023	1138.01	1143.00	1143.00	1136.00	1140.00	1140.00	1139.37	588	6.70	10	488	82.99
NACLIND	EQ	15-May-2023	84.75	85.00	85.20	84.00	84.90	84.90	84.74	50638	42.91	526	38762	76.55
NAGAFERT	EQ	15-May-2023	10.90	11.00	11.40	10.70	11.30	11.30	11.17	824346	92.12	1147	645342	78.29
NAGREEKCAP	EQ	15-May-2023	20.00	19.70	21.00	19.55	21.00	21.00	20.68	20947	4.33	92	19826	94.65
NAGREEKEXP	EQ	15-May-2023	35.85	36.25	36.25	34.25	35.50	35.50	35.42	5546	1.96	102	3876	69.89
NAHARCAP	EQ	15-May-2023	278.40	283.50	283.50	275.15	277.10	278.65	278.90	7113	19.84	305	4311	60.61
NAHARINDUS	EQ	15-May-2023	108.00	109.00	109.00	106.50	107.15	107.25	107.63	19388	20.87	375	11571	59.68
NAHARPOLY	EQ	15-May-2023	266.70	269.05	269.05	261.05	262.60	261.90	264.57	12097	32.01	581	6296	52.05
NAHARSPING	EQ	15-May-2023	270.40	273.10	278.90	268.35	276.00	275.60	275.23	47382	130.41	2386	26398	55.71
NAM-INDIA	EQ	15-May-2023	236.95	236.95	242.00	235.55	240.10	240.15	239.49	290797	696.43	4736	156773	53.91
NARMADA	EQ	15-May-2023	20.90	21.00	21.05	20.20	20.30	20.50	20.71	14526	3.01	185	9438	64.97
NATCOPHARM	EQ	15-May-2023	623.30	620.25	633.00	615.25	630.70	630.30	622.08	207062	1288.10	9907	107669	52.00
NATHBIOGEN	EQ	15-May-2023	169.10	167.00	169.05	166.50	167.00	167.25	167.56	15859	26.57	532	10271	64.76
NATIONALUM	EQ	15-May-2023	81.85	81.85	82.65	80.50	81.80	81.95	81.95	8364455	6854.91	23924	1722188	20.59
NATNLSTEEL	BE	15-May-2023	3.60	3.45	3.75	3.45	3.65	3.65	3.69	31554	1.17	21	-	-
NAUKRI	EQ	15-May-2023	3882.80	3880.00	4005.30	3870.05	3972.00	3975.15	3974.48	462609	18386.28	49434	185683	40.14
NAVA	EQ	15-May-2023	225.80	223.00	234.40	222.20	229.25	229.50	228.66	427458	977.41	9185	214710	50.23
NAVINFLUOR	EQ	15-May-2023	4748.00	4890.40	4950.00	4646.35	4691.00	4695.40	4739.72	914785	43358.29	88306	164442	17.98
NAVKARCORP	EQ	15-May-2023	57.20	57.50	57.50	56.50	56.85	56.95	56.99	196199	111.82	1402	110071	56.10
NAVNETEDUL	EQ	15-May-2023	106.40	106.40	115.30	105.85	113.50	113.25	111.86	614875	687.78	6686	320400	52.11
NAZARA	EQ	15-May-2023	562.35	571.90	578.85	565.10	567.90	567.00	571.42	425787	2433.04	11240	131638	30.92
NBCC	EQ	15-May-2023	41.30	41.30	41.40	40.25	40.90	41.10	40.99	4744497	1944.80	13003	1627620	34.31
NBIFIN	EQ	15-May-2023	1526.80	1531.35	1533.75	1491.00	1491.00	1498.45	1507.81	51	0.77	28	41	80.39
NCC	EQ	15-May-2023	118.50	118.65	119.30	114.00	114.60	114.65	115.56	3305819	3820.24	19432	1552146	46.95
NCLIND	EQ	15-May-2023	187.40	188.75	188.80	185.00	186.55	186.80	186.64	51836	96.75	1371	37885	73.09
NDGL	EQ	15-May-2023	2034.90	2063.80	2069.80	1902.00	1951.00	1967.50	1993.66	8001	159.51	1053	5036	62.94
NDL	EQ	15-May-2023	21.35	21.50	21.65	20.95	21.10	21.15	21.09	41177	8.68	366	27339	66.39
NDLVENTURE	EQ	15-May-2023	118.30	125.95	125.95	117.85	119.10	119.60	120.41	3202	3.86	133	2383	74.42
NDRAUTO	EQ	15-May-2023	592.65	602.45	602.45	590.05	595.60	596.00	597.01	7570	45.19	478	5489	72.51
NDTV	EQ	15-May-2023	180.75	181.80	181.85	178.00	179.00	178.60	179.01	75377	134.93	2180	54906	72.84
NECCLTD	EQ	15-May-2023	21.55	21.95	22.45	21.15	22.00	22.05	21.88	117114	25.63	463	59069	50.44
NECLIFE	EQ	15-May-2023	16.95	17.20	17.40	16.70	17.20	17.25	17.03	173937	29.63	626	110879	63.75
NELCAST	EQ	15-May-2023	102.90	102.95	104.30	102.15	102.50	102.55	102.99	205149	211.29	2049	118456	57.74
NELCO	EQ	15-May-2023	608.50	610.40	611.35	602.40	608.55	607.45	607.36	50196	304.87	2667	25208	50.22
NEOGEN	EQ	15-May-2023	1522.95	1497.95	1497.95	1451.15	1475.00	1473.70	1473.11	75758	1116.00	9136	29847	39.40
NESCO	EQ	15-May-2023	592.40	597.00	597.00	582.15	584.80	586.30	588.21	83770	492.75	4564	46846	55.92
NESTLEIND	EQ	15-May-2023	21794.15	21820.00	22019.90	21751.25	21810.00	21786.60	21813.66	72570	15830.17	15384	55709	76.77
NETF	EQ	15-May-2023	192.05	193.84	193.84	189.96	191.67	192.38	192.51	2139	4.12	76	1470	68.72
NETWORK18	EQ	15-May-2023	58.10	58.10	61.00	57.80	60.40	60.60	59.98	3832013	2298.56	16262	975409	25.45
NEULANDLAB	EQ	15-May-2023	2581.60	2587.00	3042.00	2570.15	2978.95	2974.95	2890.14	1307725	37795.10	111042	193143	14.77
NEWGEN	EQ	15-May-2023	608.40	608.00	608.00	586.00	591.00	591.25	592.40	511341	3029.16	21622	244809	47.88
NEXTMEDIA	EQ	15-May-2023	4.85	4.85	4.95	4.60	4.85	4.85	4.76	5398	0.26	26	5140	95.22
NFL	EQ	15-May-2023	77.55	77.00	77.00	73.25	73.60	73.55	74.11	5570083	4127.94	19103	2570437	46.15
NGIL	BE	15-May-2023	56.70	55.25	57.00	55.00	57.00	57.00	55.43	2184	1.21	26	-	-
NGLFINE	EQ	15-May-2023	1500.70	1520.00	1569.00	1500.00	1540.00	1541.80	1535.94	2357	36.20	359	1253	53.16
NH	EQ	15-May-2023	760.95	762.65	772.00	760.00	768.90	769.20	768.53	102335	786.47	12850	60827	59.44
NHAI	N2	15-May-2023	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	304	3.51	3	304	100.00
NHAI	N4	15-May-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	1	25	100.00
NHAI	N6	15-May-2023	1194.00	1195.00	1209.00	1195.00	1200.00	1205.64	1195.32	1013	12.11	18	953	94.08
NHAI	NA	15-May-2023	1159.22	1159.22	1162.99	1159.22	1162.99	1162.99	1162.40	2040	23.71	10	1997	97.89
NHAI	NE	15-May-2023	1180.95	1178.00	1178.00	1178.00	1178.00	1178.00	1178.00	350	4.12	1	350	100.00
NHBTF2014	N6	15-May-2023	6701.33	6701.00	6749.00	6701.00	6749.00	6749.00	6709.81	64	4.29	3	64	100.00
NHBTF2023	N6	15-May-2023	5896.42	5930.00	5930.00	5930.00	5930.00	5930.00	5930.00	110	6.52	2	110	100.00
NHIT	N1	15-May-2023	307.00	307.01	307.25	306.81	307.00	307.00	307.00	15495	47.57	56	15494	99.99
NHIT	N2	15-May-2023	307.11	309.00	309.00	308.01	308.50	308.50	308.42	2005	6.18	12	2005	100.00
NHIT	N3	15-May-2023	414.00	413.75	415.50	413.75	414.05	414.92	414.58	1089	4.51	22	970	89.07
NHPC	EQ	15-May-2023	44.55	44.60	44.70	43.80	44.15	43.95	44.18	5696861	2517.11	22415	3530500	61.97
NIACL	EQ	15-May-2023	115.05	115.40	118.00	114.00	115.50	115.55	116.36	749708	872.38	6421	158059	21.08
NIBL	BE	15-May-2023	18.50	18.90	18.90	18.20	18.20	18.25	18.42	2063	0.38	25	-	-
NIDAN	SM	15-May-2023	40.75	40.75	41.00	40.00	41.00	41.00	40.62	8000	3.25	8	5000	62.50
NIF100BEES	EQ	15-May-2023	188.61	190.58	190.58	188.54	189.09	189.28	189.27	4835	9.15	231	3793	78.45
NIFTYBEES	EQ	15-May-2023	200.26	200.26	201.79	199.94	201.30	201.34	201.19	3684085	7411.94	35307	2337966	63.46
NIFTYQLITY	EQ	15-May-2023	15.20	15.20	15.50	15.01	15.22	15.12	15.13	26322	3.98	254	18047	68.56
NIITLTD	EQ	15-May-2023	365.15	367.00	374.50	361.10	366.00	365.60	368.51	234842	865.42	6672	107761	45.89
NILAINFRA	EQ	15-May-2023	5.15	5.15	5.25	5.10	5.10	5.10	5.16	67825	3.50	260	49221	72.57
NILASPACES	EQ	15-May-2023	2.85	2.85	2.90	2.70	2.75	2.75	2.76	353759	9.76	309	239526	67.71
NILKAMAL	EQ	15-May-2023	2034.35	2044.55	2070.00	2032.10	2069.00	2049.25	2042.97	1023	20.90	422	546	53.37
NINSYS	BE	15-May-2023	406.15	420.00	426.00	390.00	411.00	411.75	402.73	1988	8.01	150	-	-
NIPPOBATRY	EQ	15-May-2023	351.90	351.90	361.95	345.00	347.00	348.00	351.99	6786	23.89	988	3017	44.46
NIRAJ	EQ	15-May-2023	29.00	28.60	29.70	28.60	28.70	28.90	29.04	5040	1.46	111	1725	34.23
NIRMAN	SM	15-May-2023	90.35	88.00	94.85	86.50	94.85	91.55	89.56	60000	53.74	49	42000	70.00
NITCO	EQ	15-May-2023	17.80	18.15	18.15	17.60	17.80	17.75	17.85	75797	13.53	320	63566	83.86
NITINSPIN	EQ	15-May-2023	253.00	252.00	264.90	248.80	258.00	258.80	260.27	531243	1382.65	9667	248212	46.72
NITIRAJ	EQ	15-May-2023	75.15	75.15	75.65	73.70	74.90	74.40	74.61	9228	6.88	187	6472	70.13
NKIND	EQ	15-May-2023	41.45	42.05	43.70	40.55	42.85	41.70	41.41	178	0.07	14	162	91.01
NLCINDIA	EQ	15-May-2023	86.25	86.70	87.70	85.40	86.30	86.45	86.56	1792295	1551.34	8810	1027616	57.34
NMDC	EQ	15-May-2023	106.70	107.05	107.90	105.30	107.15	106.75	106.77	9679036	10334.12	36301	6037011	62.37
NOCIL	EQ	15-May-2023	229.05	228.80	230.95	225.35	228.15	228.10	228.40	299203	683.37	6214	151982	50.80
NOIDATOLL	EQ	15-May-2023	7.05	7.00	7.20	7.00	7.00	7.05	7.02	139847	9.82	177	109455	78.27
NOVARTIND	EQ	15-May-2023	667.85	678.30	695.30	674.30	691.80	690.50	685.80	45474	311.86	2969	23920	52.60
NPBET	EQ	15-May-2023	225.86	226.08	227.10	224.58	226.69	226.89	226.01	1583	3.58	45	1576	99.56
NPST	SM	15-May-2023	695.00	695.00	710.00	695.00	695.00	695.00	698.21	5600	39.10	10	5600	100.00
NRAIL	EQ	15-May-2023	252.70	255.00	261.85	251.55	258.10	258.95	257.58	15697	40.43	610	10394	66.22
NRBBEARING	EQ	15-May-2023	154.70	155.40	158.10	152.80	153.90	153.45	155.38	191029	296.81	3696	93510	48.95
NRL	EQ	15-May-2023	122.00	123.85	123.85	118.10	118.10	118.70	120.42	136767	164.69	1430	102110	74.66
NSIL	EQ	15-May-2023	2137.50	2140.00	2168.95	2101.10	2163.00	2154.20	2131.83	966	20.59	243	568	58.80
NSLNISP	EQ	15-May-2023	37.55	37.75	37.95	37.00	37.15	37.15	37.28	2408013	897.77	12938	1604338	66.62
NTPC	EQ	15-May-2023	174.95	174.00	176.75	173.85	176.00	175.95	175.66	7980565	14018.84	94065	5316045	66.61
NTPC	N4	15-May-2023	1050.10	1045.41	1050.99	1045.41	1050.99	1050.99	1048.20	500	5.24	2	250	50.00
NTPC	N5	15-May-2023	1168.61	1170.15	1170.15	1170.15	1170.15	1170.15	1170.15	50	0.59	1	50	100.00
NTPC	N6	15-May-2023	1318.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1	0.01	1	1	100.00
NTPC	N7	15-May-2023	10.30	10.30	10.44	10.28	10.31	10.31	10.37	129093	13.38	107	121070	93.79
NTPC	N9	15-May-2023	1143.00	1170.00	1170.00	1165.00	1165.00	1165.00	1168.33	30	0.35	2	30	100.00
NTPC	NA	15-May-2023	1055.00	1249.99	1265.90	1249.99	1265.90	1265.90	1258.65	15	0.19	7	15	100.00
NTPC	NB	15-May-2023	1070.31	1070.50	1070.50	1070.50	1070.50	1070.50	1070.50	13	0.14	1	13	100.00
NTPC	ND	15-May-2023	1220.00	1272.00	1272.50	1272.00	1272.50	1272.50	1272.27	90	1.15	2	90	100.00
NUCLEUS	EQ	15-May-2023	616.10	616.00	632.00	611.05	626.95	627.15	623.88	88765	553.78	6513	42574	47.96
NURECA	EQ	15-May-2023	332.30	332.30	338.90	332.00	333.95	334.35	335.67	34239	114.93	1529	17580	51.34
NUVOCO	EQ	15-May-2023	330.15	330.10	330.10	326.15	326.55	327.75	327.56	279238	914.66	3698	230670	82.61
NV20BEES	EQ	15-May-2023	105.49	105.49	106.56	105.16	106.10	106.05	106.14	35761	37.96	198	29226	81.73
NYKAA	EQ	15-May-2023	124.20	123.80	126.45	123.80	125.45	125.45	125.51	2687241	3372.83	23528	734438	27.33
OAL	EQ	15-May-2023	383.40	382.55	382.55	371.00	371.35	373.60	376.15	9861	37.09	688	5996	60.81
OBCL	EQ	15-May-2023	56.05	56.05	57.30	52.60	52.80	53.15	54.33	45553	24.75	736	35339	77.58
OBEROIRLTY	EQ	15-May-2023	941.10	939.00	1001.90	939.00	988.00	986.90	978.23	1760246	17219.21	53564	688602	39.12
OCCL	EQ	15-May-2023	762.65	774.50	776.95	749.00	753.05	754.30	760.23	5526	42.01	369	4254	76.98
OFSS	EQ	15-May-2023	3551.45	3550.25	3561.00	3510.00	3545.00	3536.10	3528.68	98438	3473.57	9522	63900	64.91
OIL	EQ	15-May-2023	256.05	255.20	260.50	255.00	258.90	259.30	259.04	1158382	3000.71	15933	633839	54.72
OILCOUNTUB	EQ	15-May-2023	15.05	15.05	15.30	14.95	15.00	15.10	15.13	8427	1.28	103	6439	76.41
OLECTRA	EQ	15-May-2023	654.25	654.95	684.70	646.50	671.00	670.60	667.79	766586	5119.18	22528	234355	30.57
OMAXAUTO	EQ	15-May-2023	56.35	56.40	58.35	56.10	57.00	56.70	57.23	79693	45.61	747	45139	56.64
OMAXE	EQ	15-May-2023	52.70	52.85	54.90	52.70	54.20	54.00	53.89	263530	142.02	1228	64639	24.53
OMINFRAL	EQ	15-May-2023	42.15	42.80	42.80	39.05	40.35	40.00	40.35	344611	139.04	2488	222288	64.50
OMKARCHEM	BZ	15-May-2023	7.70	7.85	7.95	7.40	7.50	7.50	7.68	25291	1.94	72	-	-
ONELIFECAP	EQ	15-May-2023	12.85	13.20	13.20	12.50	12.50	12.55	12.63	20072	2.54	152	12435	61.95
ONEPOINT	EQ	15-May-2023	21.00	21.00	21.20	20.45	20.80	20.95	20.79	825434	171.59	1292	275858	33.42
ONGC	EQ	15-May-2023	165.50	165.50	166.60	164.40	165.70	165.60	165.84	8559162	14194.09	54849	4496275	52.53
ONMOBILE	EQ	15-May-2023	71.55	71.30	71.45	69.50	70.25	69.80	70.18	368157	258.39	2685	182871	49.67
ONWARDTEC	EQ	15-May-2023	413.30	398.00	414.00	397.00	398.50	400.35	404.13	129799	524.56	6027	54834	42.25
OPTIEMUS	EQ	15-May-2023	168.55	169.40	169.40	166.00	166.55	166.45	167.53	93078	155.94	2075	44943	48.29
ORBTEXP	EQ	15-May-2023	141.10	141.10	145.00	140.90	143.75	143.20	142.73	14240	20.33	260	9520	66.85
ORCHPHARMA	BE	15-May-2023	435.15	435.20	450.00	427.00	435.00	429.90	440.36	22850	100.62	459	-	-
ORICONENT	EQ	15-May-2023	21.10	21.40	21.40	20.75	20.75	20.85	21.03	54548	11.47	293	32810	60.15
ORIENTABRA	EQ	15-May-2023	25.25	25.80	25.80	25.30	25.70	25.65	25.63	24558	6.30	142	18046	73.48
ORIENTALTL	EQ	15-May-2023	7.50	7.90	7.90	7.05	7.30	7.35	7.37	61677	4.54	199	33433	54.21
ORIENTBELL	EQ	15-May-2023	540.00	541.15	545.95	531.70	534.50	534.00	539.11	11722	63.19	721	6204	52.93
ORIENTCEM	EQ	15-May-2023	128.55	128.55	129.15	126.05	126.60	126.45	127.22	190555	242.43	3087	104959	55.08
ORIENTELEC	EQ	15-May-2023	218.75	218.65	223.85	216.05	221.90	221.95	220.62	624155	1377.02	8430	445993	71.46
ORIENTHOT	EQ	15-May-2023	90.50	90.50	92.90	89.20	91.75	91.75	91.39	530857	485.13	4061	179147	33.75
ORIENTLTD	EQ	15-May-2023	61.20	62.00	63.20	60.55	62.40	62.90	62.58	17258	10.80	365	11187	64.82
ORIENTPPR	EQ	15-May-2023	45.05	45.05	46.45	44.90	45.90	45.90	46.00	3367966	1549.42	7177	1627843	48.33
ORISSAMINE	EQ	15-May-2023	2636.70	2630.20	2661.90	2599.00	2609.00	2613.05	2621.26	2951	77.35	669	1726	58.49
ORTEL	BZ	15-May-2023	1.10	1.05	1.15	1.05	1.10	1.10	1.11	13542	0.15	17	-	-
ORTINLAB	EQ	15-May-2023	19.70	20.45	20.45	19.05	19.20	19.20	19.27	23416	4.51	198	6978	29.80
OSIAHYPER	EQ	15-May-2023	30.65	31.65	31.65	30.00	30.00	30.30	30.46	42810	13.04	410	21160	49.43
OSWALAGRO	EQ	15-May-2023	33.70	34.75	35.90	34.05	35.50	35.50	35.27	255246	90.02	1600	134457	52.68
OSWALSEEDS	EQ	15-May-2023	371.65	379.10	387.90	364.10	387.90	373.75	369.51	39061	144.33	397	16555	42.38
PAGEIND	EQ	15-May-2023	42254.50	42449.85	42741.05	42028.65	42165.00	42237.15	42422.12	18883	8010.57	10530	8401	44.49
PAISALO	EQ	15-May-2023	50.65	51.00	51.30	50.25	51.00	51.10	50.94	418665	213.25	2426	303747	72.55
PALASHSECU	EQ	15-May-2023	117.90	114.95	115.00	106.15	108.30	107.00	110.07	13188	14.52	518	9066	68.74
PALREDTEC	EQ	15-May-2023	136.30	136.30	138.40	134.60	135.00	135.30	136.37	16177	22.06	444	13129	81.16
PANACEABIO	EQ	15-May-2023	119.30	119.30	119.75	117.75	118.40	118.35	118.56	33277	39.45	606	18976	57.02
PANACHE	BE	15-May-2023	60.55	59.10	61.15	59.10	60.80	60.80	59.99	3553	2.13	19	-	-
PANAMAPET	EQ	15-May-2023	302.40	303.95	307.80	302.05	306.65	305.60	305.83	48325	147.79	1758	29956	61.99
PANSARI	EQ	15-May-2023	91.00	91.05	91.05	91.05	91.05	91.05	91.05	1	0.00	1	1	100.00
PAR	EQ	15-May-2023	170.45	173.00	175.00	169.05	173.25	174.05	173.37	18738	32.49	402	15406	82.22
PARACABLES	EQ	15-May-2023	38.45	38.45	40.35	38.35	40.35	40.35	39.98	774254	309.57	1615	636423	82.20
PARADEEP	EQ	15-May-2023	55.35	55.50	55.70	54.80	55.15	55.10	55.20	912127	503.50	5083	447955	49.11
PARAGMILK	EQ	15-May-2023	107.50	107.55	110.00	103.90	105.50	105.10	108.04	1201937	1298.61	11518	533190	44.36
PARAS	EQ	15-May-2023	526.80	531.60	537.15	527.80	535.35	533.85	531.98	93684	498.38	6071	47001	50.17
PARASPETRO	BE	15-May-2023	0.85	0.85	0.90	0.80	0.90	0.85	0.86	134202	1.15	298	-	-
PARIN	SM	15-May-2023	93.95	89.30	89.30	89.25	89.25	89.25	89.28	4000	3.57	2	4000	100.00
PARSVNATH	EQ	15-May-2023	7.15	7.25	7.25	6.80	6.85	6.90	6.91	763289	52.75	762	450092	58.97
PARTYCRUS	SM	15-May-2023	51.25	53.75	53.80	52.05	53.80	53.80	53.58	34000	18.22	17	24000	70.59
PASUPTAC	EQ	15-May-2023	29.15	29.20	29.55	28.60	29.00	28.95	29.06	35200	10.23	420	21951	62.36
PATANJALI	BE	15-May-2023	930.90	930.00	965.00	918.00	955.00	952.95	941.58	250205	2355.88	10072	-	-
PATELENG	EQ	15-May-2023	26.60	26.95	28.95	25.85	27.70	27.75	27.49	68653418	18870.44	63902	19733933	28.74
PATINTLOG	EQ	15-May-2023	13.25	13.05	13.75	13.05	13.70	13.65	13.51	278981	37.70	853	190992	68.46
PATTECH	SM	15-May-2023	66.60	65.55	68.60	65.55	68.55	68.55	67.57	9000	6.08	3	9000	100.00
PAYTM	EQ	15-May-2023	687.85	689.00	717.00	688.15	710.40	713.15	708.86	4568802	32386.55	102225	1419000	31.06
PCBL	EQ	15-May-2023	127.35	127.70	131.40	127.70	130.40	130.45	129.89	870170	1130.22	7343	426409	49.00
PCJEWELLER	EQ	15-May-2023	24.40	25.35	25.35	24.30	24.90	24.80	24.75	832330	205.98	2681	429877	51.65
PDMJEPAPER	EQ	15-May-2023	44.50	44.25	45.25	44.20	44.55	44.35	44.63	222130	99.13	1374	110523	49.76
PDPL	BZ	15-May-2023	3.10	3.15	3.15	3.10	3.15	3.15	3.12	542	0.02	3	-	-
PDSL	EQ	15-May-2023	335.80	338.80	343.40	328.10	331.80	331.45	335.94	88676	297.89	5458	48722	54.94
PEARLPOLY	EQ	15-May-2023	21.15	21.50	21.70	20.80	21.00	21.00	21.07	33756	7.11	230	26374	78.13
PEL	EQ	15-May-2023	726.00	727.00	739.70	721.20	736.00	736.70	734.73	870651	6396.93	24868	338178	38.84
PENIND	EQ	15-May-2023	72.50	72.80	74.80	72.00	73.95	73.70	73.84	512572	378.46	4226	243019	47.41
PENINLAND	EQ	15-May-2023	19.10	19.20	19.50	18.75	19.05	19.30	19.23	381989	73.46	909	277112	72.54
PERFECT	SM	15-May-2023	17.10	17.95	17.95	17.95	17.95	17.95	17.95	96000	17.23	9	96000	100.00
PERSISTENT	EQ	15-May-2023	4651.90	4660.00	4701.45	4617.00	4699.00	4691.35	4678.74	155642	7282.08	15680	60749	39.03
PETRONET	EQ	15-May-2023	229.25	229.25	230.40	227.70	229.30	229.55	229.30	664038	1522.65	15372	290529	43.75
PFC	EQ	15-May-2023	164.65	165.25	172.00	164.30	171.00	171.15	168.90	12142121	20507.58	60093	5575900	45.92
PFC	N1	15-May-2023	1190.00	1428.00	1428.00	1428.00	1428.00	1428.00	1428.00	15	0.21	2	15	100.00
PFC	N3	15-May-2023	1225.00	1274.00	1274.99	1274.00	1274.99	1274.99	1274.36	90	1.15	2	90	100.00
PFC	N5	15-May-2023	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	74	0.85	1	74	100.00
PFC	N6	15-May-2023	1050.25	1052.90	1054.89	1052.90	1054.89	1054.89	1053.37	42	0.44	2	42	100.00
PFC	N8	15-May-2023	1340.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	10	0.13	1	10	100.00
PFIZER	EQ	15-May-2023	3772.20	3775.00	3851.35	3737.90	3824.00	3819.05	3813.58	17871	681.52	3198	7269	40.67
PFOCUS	EQ	15-May-2023	80.45	80.65	81.80	80.25	81.00	80.85	80.89	54829	44.35	1035	33795	61.64
PFS	EQ	15-May-2023	15.50	15.50	16.35	15.50	15.90	16.00	16.02	1260129	201.86	3104	661894	52.53
PGEL	EQ	15-May-2023	1477.40	1488.00	1488.00	1435.05	1468.00	1463.35	1456.94	21519	313.52	2377	13177	61.23
PGHH	EQ	15-May-2023	13940.70	14015.10	14060.00	13801.25	14018.00	13976.20	13966.09	10269	1434.18	2506	7903	76.96
PGHL	EQ	15-May-2023	4736.95	4766.45	4800.00	4650.50	4725.00	4680.10	4712.07	9402	443.03	2224	6170	65.62
PGIL	EQ	15-May-2023	445.90	445.90	457.95	442.05	445.00	444.45	448.42	15604	69.97	788	10979	70.36
PGINVIT	IV	15-May-2023	122.96	123.30	124.00	122.55	123.00	122.91	123.04	442792	544.80	4144	410851	92.79
PHANTOMFX	SM	15-May-2023	263.10	269.95	280.95	265.00	271.00	271.05	273.11	77400	211.39	114	48000	62.02
PHARMABEES	EQ	15-May-2023	12.62	12.65	12.66	12.54	12.64	12.63	12.61	1765594	222.62	3031	1442687	81.71
PHOENIXLTD	EQ	15-May-2023	1463.35	1473.20	1512.40	1468.05	1474.00	1478.75	1486.20	195625	2907.39	31212	111076	56.78
PIDILITIND	EQ	15-May-2023	2587.25	2587.00	2600.00	2545.40	2555.00	2550.35	2569.70	248675	6390.20	20879	109120	43.88
PIGL	SM	15-May-2023	80.80	84.70	84.80	84.00	84.80	84.80	84.70	26000	22.02	12	24000	92.31
PIIND	EQ	15-May-2023	3401.35	3400.00	3413.60	3362.00	3380.95	3370.70	3382.64	252782	8550.70	25779	167620	66.31
PILANIINVS	EQ	15-May-2023	1802.05	1802.05	1827.00	1802.05	1806.50	1807.35	1816.19	2085	37.87	272	1264	60.62
PILITA	EQ	15-May-2023	8.60	8.60	8.80	8.35	8.60	8.60	8.64	258196	22.32	365	216592	83.89
PIONEEREMB	EQ	15-May-2023	36.20	36.90	37.00	36.40	36.95	36.90	36.85	10791	3.98	164	6586	61.03
PITTIENG	EQ	15-May-2023	359.10	355.10	360.40	351.55	355.55	358.45	356.91	87674	312.91	3978	25467	29.05
PIXTRANS	EQ	15-May-2023	840.65	875.00	931.00	870.00	910.00	905.40	905.52	248353	2248.89	13089	100207	40.35
PKTEA	BE	15-May-2023	256.00	264.85	264.95	264.85	264.95	264.90	264.90	70	0.19	4	-	-
PLASTIBLEN	EQ	15-May-2023	172.40	171.20	173.40	170.00	170.05	170.15	170.99	4155	7.10	181	3033	73.00
PNB	EQ	15-May-2023	48.55	48.50	49.10	48.25	49.00	48.95	48.82	22303027	10889.29	43322	7492710	33.60
PNBGILTS	EQ	15-May-2023	58.80	58.80	59.65	57.55	59.00	58.70	58.81	197200	115.98	1585	114767	58.20
PNBHOUSING	EQ	15-May-2023	469.25	471.00	482.50	461.05	477.45	478.35	470.77	667321	3141.53	17200	357199	53.53
PNC	EQ	15-May-2023	38.20	38.00	40.90	38.00	39.75	39.65	39.87	28793	11.48	397	18219	63.28
PNCINFRA	EQ	15-May-2023	307.00	305.00	314.20	305.00	312.50	310.90	310.24	190993	592.53	5875	87411	45.77
POCL	EQ	15-May-2023	366.00	366.00	373.40	365.75	369.25	367.55	369.69	8376	30.97	903	4981	59.47
PODDARHOUS	BE	15-May-2023	110.00	112.80	112.80	105.00	107.45	106.45	106.08	7116	7.55	84	-	-
PODDARMENT	EQ	15-May-2023	304.20	305.00	316.00	302.00	312.90	310.75	312.35	39176	122.37	1160	25014	63.85
POKARNA	EQ	15-May-2023	399.65	396.20	404.50	395.50	398.50	399.20	399.37	26957	107.66	2099	10804	40.08
POLICYBZR	EQ	15-May-2023	606.45	591.35	605.50	591.35	598.00	599.35	598.50	2483314	14862.53	15909	2208416	88.93
POLYCAB	EQ	15-May-2023	3388.95	3400.00	3400.00	3295.35	3370.00	3381.20	3345.11	799715	26751.34	67615	210936	26.38
POLYMED	EQ	15-May-2023	977.65	977.65	985.00	975.00	983.55	981.55	980.31	63463	622.13	4149	52071	82.05
POLYPLEX	EQ	15-May-2023	1404.50	1408.80	1505.00	1401.00	1497.00	1497.55	1469.35	412807	6065.58	27798	154865	37.52
PONNIERODE	EQ	15-May-2023	420.95	423.90	423.90	398.00	407.70	406.65	412.13	67914	279.89	2371	34823	51.28
POONAWALLA	EQ	15-May-2023	325.05	324.60	337.70	324.25	330.85	330.30	332.80	4083774	13590.69	39405	1441626	35.30
POWERGRID	EQ	15-May-2023	241.75	243.40	245.65	242.35	243.20	243.25	243.54	9140823	22261.60	63950	6779949	74.17
POWERINDIA	EQ	15-May-2023	3815.15	3820.00	3934.00	3781.40	3934.00	3908.55	3867.08	40262	1556.97	4575	25529	63.41
POWERMECH	EQ	15-May-2023	3157.10	3136.00	3171.75	3050.00	3104.00	3102.65	3115.78	69766	2173.75	12043	25909	37.14
PPAP	EQ	15-May-2023	202.70	202.10	206.00	199.05	204.00	203.30	203.74	1998	4.07	118	1227	61.41
PPL	EQ	15-May-2023	172.30	171.85	172.45	166.60	168.00	167.45	170.02	77828	132.33	2916	35833	46.04
PPLPHARMA	EQ	15-May-2023	75.05	75.20	75.35	73.70	73.95	74.05	74.36	1662279	1236.12	9187	974495	58.62
PRAENG	EQ	15-May-2023	12.85	12.70	13.00	12.10	12.20	12.20	12.47	72765	9.08	265	63987	87.94
PRAJIND	EQ	15-May-2023	355.70	357.60	358.00	352.00	353.80	353.40	353.78	214367	758.38	8163	102898	48.00
PRAKASH	EQ	15-May-2023	56.55	56.50	57.50	56.10	57.40	57.25	57.03	459957	262.32	2666	274712	59.73
PRAKASHSTL	EQ	15-May-2023	4.45	4.45	4.50	4.30	4.40	4.35	4.36	675507	29.48	939	398901	59.05
PRAXIS	EQ	15-May-2023	18.95	18.95	19.45	18.70	19.00	18.95	18.84	5685	1.07	107	3744	65.86
PRECAM	EQ	15-May-2023	155.10	156.30	174.00	156.25	173.20	172.25	167.77	2087674	3502.55	24368	623890	29.88
PRECISION	SM	15-May-2023	32.85	32.00	32.00	31.60	31.60	31.60	31.80	4000	1.27	2	4000	100.00
PRECOT	EQ	15-May-2023	176.05	188.00	188.00	176.05	182.00	181.65	180.41	1988	3.59	107	1053	52.97
PRECWIRE	EQ	15-May-2023	75.50	76.60	76.60	73.55	74.10	74.00	74.68	284001	212.08	3546	163938	57.72
PREMEXPLN	EQ	15-May-2023	432.60	439.10	439.10	428.85	433.50	430.75	431.64	3802	16.41	324	2499	65.73
PREMIER	BE	15-May-2023	2.55	2.45	2.45	2.45	2.45	2.45	2.45	5120	0.13	8	-	-
PREMIERPOL	EQ	15-May-2023	87.25	86.90	87.50	85.00	85.10	85.25	85.80	5719	4.91	134	3638	63.61
PRESSMN	EQ	15-May-2023	85.80	85.80	88.70	84.80	86.90	86.25	87.19	54736	47.72	370	38942	71.15
PRESTIGE	EQ	15-May-2023	485.40	485.40	513.00	485.40	511.00	508.85	506.33	1460335	7394.11	38350	582160	39.86
PRICOLLTD	EQ	15-May-2023	234.60	236.30	238.00	233.55	235.20	235.40	235.60	415596	979.16	5425	265257	63.83
PRIMESECU	EQ	15-May-2023	114.75	116.00	117.00	112.50	116.85	115.30	115.64	115164	133.17	817	52678	45.74
PRINCEPIPE	EQ	15-May-2023	599.95	593.30	607.00	593.30	597.20	599.95	600.83	44033	264.56	4584	23829	54.12
PRITI	EQ	15-May-2023	154.80	153.00	156.55	152.20	153.95	152.85	153.76	12133	18.66	501	8513	70.16
PRITIKA	SM	15-May-2023	37.50	37.10	38.50	37.10	38.00	38.00	38.00	20000	7.60	5	16000	80.00
PRITIKAUTO	EQ	15-May-2023	15.65	15.70	15.95	15.60	15.75	15.65	15.78	106185	16.75	474	65271	61.47
PRIVISCL	EQ	15-May-2023	1114.80	1131.50	1133.00	1115.00	1128.70	1122.45	1124.47	12148	136.60	3051	5229	43.04
PROLIFE	SM	15-May-2023	199.95	209.90	209.90	209.90	209.90	209.90	209.90	2500	5.25	5	2500	100.00
PROPEQUITY	SM	15-May-2023	154.00	151.00	156.80	151.00	156.80	156.80	153.84	8400	12.92	7	7200	85.71
PROZONINTU	EQ	15-May-2023	23.85	23.95	24.50	23.60	24.05	23.90	24.06	495638	119.24	1228	337305	68.05
PRSMJOHNSN	EQ	15-May-2023	116.50	116.75	117.30	115.05	116.60	116.30	116.56	78518	91.52	2077	40279	51.30
PRUDENT	EQ	15-May-2023	869.25	879.80	883.90	865.05	878.25	875.75	877.06	7002	61.41	1576	3666	52.36
PSB	EQ	15-May-2023	31.90	32.00	32.00	31.30	31.80	31.80	31.69	1777276	563.30	3344	447512	25.18
PSPPROJECT	EQ	15-May-2023	746.15	748.00	760.00	742.90	750.00	747.60	752.74	125779	946.79	7075	44041	35.01
PSUBANKICI	EQ	15-May-2023	39.82	39.80	40.27	39.50	40.27	40.14	39.84	41438	16.51	97	36846	88.92
PSUBNKBEES	EQ	15-May-2023	44.01	44.24	44.45	43.72	44.45	44.41	44.18	1271016	561.54	3859	867039	68.22
PTC	EQ	15-May-2023	93.75	94.15	95.90	92.80	94.00	93.75	94.55	1035087	978.71	6505	549392	53.08
PTL	EQ	15-May-2023	32.60	32.80	33.05	32.55	32.70	32.70	32.77	40855	13.39	412	28592	69.98
PULZ	SM	15-May-2023	56.70	59.50	59.50	59.50	59.50	59.50	59.50	10000	5.95	5	10000	100.00
PUNJABCHEM	EQ	15-May-2023	782.85	781.00	800.00	780.00	794.00	793.30	787.57	19889	156.64	1497	11122	55.92
PURVA	EQ	15-May-2023	81.00	81.65	84.75	80.75	83.00	82.85	83.57	701282	586.05	8098	272762	38.89
PVP	EQ	15-May-2023	13.45	14.10	14.10	12.80	12.80	12.80	13.42	1827222	245.19	1770	844245	46.20
PVRINOX	EQ	15-May-2023	1447.10	1449.95	1473.90	1416.30	1468.50	1465.05	1457.92	724042	10555.96	23538	387233	53.48
QFIL	SM	15-May-2023	129.00	132.80	132.90	124.00	128.80	126.40	128.52	32000	41.13	13	26000	81.25
QGOLDHALF	EQ	15-May-2023	51.67	52.08	52.08	51.73	52.02	52.03	52.02	42099	21.90	249	34703	82.43
QMSMEDI	SM	15-May-2023	147.65	144.00	153.00	144.00	151.50	150.85	150.79	23000	34.68	23	20000	86.96
QNIFTY	EQ	15-May-2023	1940.84	1940.84	1955.00	1940.84	1949.00	1949.49	1949.99	152	2.96	40	84	55.26
QUADPRO	SM	15-May-2023	4.70	4.80	4.80	4.80	4.80	4.80	4.80	12000	0.58	1	12000	100.00
QUESS	EQ	15-May-2023	375.60	377.10	382.45	371.55	378.10	378.20	377.87	238127	899.80	8916	94538	39.70
QUICKHEAL	EQ	15-May-2023	141.20	141.20	144.10	139.10	141.45	140.50	141.44	64713	91.53	1375	31134	48.11
QUICKTOUCH	ST	15-May-2023	134.10	136.00	140.80	136.00	140.80	140.80	139.06	144000	200.25	51	140000	97.22
QUINTEGRA	BE	15-May-2023	0.90	0.95	0.95	0.85	0.95	0.95	0.94	21011	0.20	27	-	-
RACE	EQ	15-May-2023	240.05	241.90	244.25	237.60	238.00	238.95	240.99	7199	17.35	361	4922	68.37
RADHIKAJWE	EQ	15-May-2023	165.85	168.00	182.40	165.80	182.40	182.40	178.88	565516	1011.61	4098	200448	35.45
RADIANTCMS	EQ	15-May-2023	94.25	95.65	96.00	92.50	93.35	93.05	94.12	61885	58.25	1111	43771	70.73
RADICO	EQ	15-May-2023	1109.45	1109.45	1117.50	1097.55	1103.50	1106.30	1107.10	63844	706.82	6277	26471	41.46
RADIOCITY	EQ	15-May-2023	11.30	11.40	11.40	11.20	11.35	11.25	11.30	38449	4.34	187	27788	72.27
RADIOCITY	P1	15-May-2023	90.45	90.00	90.10	89.80	90.00	90.05	90.00	184159	165.73	124	179158	97.28
RAILTEL	EQ	15-May-2023	121.90	122.50	122.60	120.10	120.50	120.45	120.97	1038590	1256.34	6209	444233	42.77
RAIN	EQ	15-May-2023	149.85	150.40	151.45	147.05	150.95	150.90	149.39	1553245	2320.43	14065	354595	22.83
RAINBOW	EQ	15-May-2023	849.65	880.00	886.00	860.00	869.80	867.10	873.32	615261	5373.17	30948	338919	55.09
RAJESHEXPO	EQ	15-May-2023	606.80	605.85	607.00	592.25	595.15	596.65	599.91	285728	1714.12	11320	52216	18.27
RAJMET	EQ	15-May-2023	9.90	10.00	10.05	9.45	9.55	9.50	9.67	1349046	130.49	2192	742237	55.02
RAJRATAN	EQ	15-May-2023	786.55	786.00	786.55	771.40	775.00	775.55	778.64	29674	231.05	4469	18405	62.02
RAJRILTD	BE	15-May-2023	50.20	49.20	49.20	49.20	49.20	49.20	49.20	1421	0.70	66	-	-
RAJSREESUG	EQ	15-May-2023	37.70	37.95	41.60	36.40	40.45	40.05	39.33	339414	133.48	4391	120449	35.49
RAJTV	EQ	15-May-2023	45.60	44.45	49.95	44.45	47.65	47.30	47.47	33290	15.80	2033	18751	56.33
RALLIS	EQ	15-May-2023	187.95	187.50	189.50	187.50	189.40	189.30	188.78	165479	312.40	9088	103901	62.79
RAMANEWS	EQ	15-May-2023	13.05	13.10	13.70	13.05	13.30	13.25	13.34	40407	5.39	252	20761	51.38
RAMAPHO	EQ	15-May-2023	208.80	214.00	214.00	202.00	204.00	204.95	206.51	16290	33.64	890	8976	55.10
RAMASTEEL	EQ	15-May-2023	34.40	36.00	37.80	35.30	36.50	36.30	36.63	7870322	2882.91	27842	3816113	48.49
RAMCOCEM	EQ	15-May-2023	768.80	765.70	775.35	764.25	767.10	770.25	769.72	223516	1720.45	9929	77284	34.58
RAMCOIND	EQ	15-May-2023	139.95	149.85	149.85	140.20	141.95	141.25	143.63	479787	689.11	6941	206280	42.99
RAMCOSYS	EQ	15-May-2023	234.10	234.10	243.50	229.35	232.00	231.95	237.57	276805	657.60	8244	153529	55.46
RAMKY	EQ	15-May-2023	379.75	376.00	383.70	373.10	375.00	374.90	376.57	42687	160.75	2001	30259	70.89
RAMRAT	EQ	15-May-2023	195.55	194.60	197.95	193.55	195.50	195.90	195.43	22619	44.20	782	14303	63.23
RANASUG	EQ	15-May-2023	22.75	22.75	23.00	22.50	22.70	22.70	22.75	336725	76.60	1382	169548	50.35
RANEENGINE	EQ	15-May-2023	280.20	280.70	284.80	276.40	278.10	278.70	281.06	8022	22.55	419	4456	55.55
RANEHOLDIN	EQ	15-May-2023	899.25	890.00	911.95	882.00	896.00	895.70	898.74	50734	455.97	1792	38668	76.22
RATEGAIN	EQ	15-May-2023	399.05	399.05	424.90	395.80	416.00	415.90	416.36	896153	3731.19	25996	371192	41.42
RATNAMANI	EQ	15-May-2023	2355.80	2378.10	2405.00	2332.50	2368.90	2352.60	2369.89	59291	1405.13	10845	22887	38.60
RAYMOND	EQ	15-May-2023	1614.50	1616.95	1619.00	1589.50	1600.10	1600.85	1601.62	78373	1255.24	5015	43216	55.14
RBA	EQ	15-May-2023	104.85	105.55	105.75	103.00	104.10	103.80	104.16	672270	700.21	5154	299236	44.51
RBL	EQ	15-May-2023	710.25	715.00	729.00	710.25	719.70	717.85	719.82	7802	56.16	798	2887	37.00
RBLBANK	EQ	15-May-2023	147.30	147.50	153.00	145.75	153.00	152.45	148.96	11154319	16615.94	33058	4340624	38.91
RBMINFRA	SM	15-May-2023	68.95	71.00	73.70	68.00	71.00	71.00	71.44	21000	15.00	7	15000	71.43
RCF	EQ	15-May-2023	106.85	106.80	107.00	104.50	105.15	105.15	105.17	1709459	1797.81	8534	836424	48.93
RCOM	BE	15-May-2023	1.30	1.25	1.25	1.25	1.25	1.25	1.25	1150347	14.38	1571	-	-
RECLTD	EQ	15-May-2023	132.85	133.45	136.80	131.70	136.60	136.35	135.29	8845743	11967.44	38686	3759787	42.50
RECLTD	N9	15-May-2023	1197.50	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	350	4.18	2	350	100.00
RECLTD	NI	15-May-2023	1170.00	1165.00	1165.00	1157.80	1157.80	1157.80	1158.90	197	2.28	4	197	100.00
REDINGTON	EQ	15-May-2023	175.30	176.10	177.60	174.45	176.50	176.40	176.25	1420676	2503.96	20692	919920	64.75
REFEX	EQ	15-May-2023	364.20	364.25	375.00	363.65	365.25	364.80	368.10	275041	1012.43	6129	173482	63.07
REGENCERAM	BE	15-May-2023	27.10	27.80	28.45	27.10	27.70	28.15	27.84	9724	2.71	84	-	-
RELAXO	EQ	15-May-2023	891.60	885.00	889.50	872.00	876.80	876.25	880.97	97515	859.08	9790	46462	47.65
RELCAPITAL	BE	15-May-2023	9.05	9.15	9.15	8.80	8.80	8.85	8.94	300363	26.85	1173	-	-
RELCHEMQ	EQ	15-May-2023	175.10	171.20	175.50	171.15	175.50	175.05	173.72	1625	2.82	160	965	59.38
RELIANCE	EQ	15-May-2023	2484.35	2489.90	2504.55	2473.15	2484.75	2489.25	2492.24	3153587	78594.81	139761	1640574	52.02
RELIGARE	EQ	15-May-2023	164.50	165.80	173.75	165.60	168.90	168.60	170.05	1599130	2719.32	15159	846999	52.97
RELINFRA	EQ	15-May-2023	146.60	146.65	147.40	143.50	144.35	144.15	144.72	851364	1232.12	7308	449075	52.75
REMSONSIND	EQ	15-May-2023	228.10	226.00	231.70	224.70	225.10	225.85	227.38	2203	5.01	400	974	44.21
RENUKA	EQ	15-May-2023	43.70	43.90	44.10	42.40	42.60	42.55	43.02	6551971	2818.90	17096	3775812	57.63
REPCOHOME	EQ	15-May-2023	202.90	204.15	213.50	201.80	210.10	209.00	208.60	254242	530.34	7585	125779	49.47
REPL	EQ	15-May-2023	181.65	183.95	183.95	180.00	182.95	180.45	181.29	13797	25.01	162	11529	83.56
REPRO	EQ	15-May-2023	416.10	416.10	499.30	416.10	499.30	499.30	444.82	802022	3567.54	5189	678368	84.58
RESPONIND	EQ	15-May-2023	162.85	165.00	165.20	156.25	156.70	157.70	160.60	118742	190.70	2450	31493	26.52
REVATHI	EQ	15-May-2023	1354.85	1379.95	1410.00	1355.05	1382.75	1396.90	1388.10	1491	20.70	273	849	56.94
REXPIPES	SM	15-May-2023	41.85	43.90	43.90	42.90	42.90	42.90	43.40	8000	3.47	2	4000	50.00
RGL	EQ	15-May-2023	88.45	91.50	91.50	88.00	88.05	88.70	88.94	61949	55.10	587	5762	9.30
RHFL	BE	15-May-2023	3.05	3.10	3.10	3.00	3.05	3.00	3.04	706504	21.44	547	-	-
RHIM	EQ	15-May-2023	666.90	673.00	680.50	665.55	670.85	670.00	672.34	130320	876.20	12971	70607	54.18
RHL	EQ	15-May-2023	96.80	97.10	103.40	96.85	102.70	102.45	101.04	29906	30.22	344	23276	77.83
RICOAUTO	EQ	15-May-2023	78.80	78.80	79.80	76.55	77.00	76.80	78.09	1289716	1007.20	8087	556637	43.16
RIIL	EQ	15-May-2023	879.40	880.00	897.20	874.00	883.25	886.50	886.41	232726	2062.91	10676	51508	22.13
RITCO	EQ	15-May-2023	175.60	181.95	181.95	170.60	172.00	172.90	173.21	19578	33.91	569	12292	62.78
RITES	EQ	15-May-2023	402.80	403.85	408.45	396.50	397.00	397.75	401.08	414560	1662.73	12215	148270	35.77
RKDL	BE	15-May-2023	16.80	16.95	16.95	16.25	16.50	16.50	16.53	7491	1.24	63	-	-
RKEC	EQ	15-May-2023	68.15	69.00	70.95	68.70	68.70	68.75	69.61	56855	39.58	292	44656	78.54
RKFORGE	EQ	15-May-2023	340.30	340.30	349.70	337.20	346.00	347.15	344.63	408847	1409.02	8927	168193	41.14
RMCL	BZ	15-May-2023	1.95	2.00	2.00	2.00	2.00	2.00	2.00	38806	0.78	22	-	-
RMDRIP	SM	15-May-2023	57.20	60.05	60.05	60.00	60.00	60.00	60.01	8000	4.80	4	8000	100.00
RML	EQ	15-May-2023	483.25	488.50	492.05	472.85	473.05	474.60	481.42	20598	99.16	1786	11629	56.46
RNAVAL	BZ	15-May-2023	2.25	2.30	2.30	2.20	2.25	2.20	2.25	551310	12.39	416	-	-
ROHLTD	EQ	15-May-2023	362.10	362.45	362.45	348.10	354.50	351.95	355.05	69801	247.83	2901	36649	52.50
ROLEXRINGS	EQ	15-May-2023	1928.15	1922.10	1927.95	1876.00	1896.00	1887.00	1899.86	21705	412.36	3521	12668	58.36
ROLLT	EQ	15-May-2023	1.05	1.05	1.10	1.00	1.05	1.00	1.03	188131	1.94	131	162713	86.49
ROLTA	BZ	15-May-2023	1.65	1.60	1.60	1.60	1.60	1.60	1.60	74037	1.18	96	-	-
ROML	EQ	15-May-2023	41.95	42.90	42.90	40.85	42.55	42.35	41.96	1546	0.65	61	1256	81.24
ROSSARI	EQ	15-May-2023	709.85	711.80	747.00	705.05	735.05	732.80	731.33	385223	2817.24	14303	169933	44.11
ROSSELLIND	EQ	15-May-2023	289.60	290.00	292.80	280.05	286.90	282.85	286.19	46080	131.88	1877	25572	55.49
ROTO	EQ	15-May-2023	617.85	629.80	659.80	619.65	635.00	638.05	644.08	177932	1146.03	11348	52321	29.41
ROUTE	EQ	15-May-2023	1301.05	1304.70	1379.10	1298.00	1369.00	1365.20	1357.23	620065	8415.71	32868	197823	31.90
RPGLIFE	EQ	15-May-2023	780.85	784.80	793.20	776.40	780.00	780.80	782.99	18991	148.70	2695	11988	63.12
RPOWER	EQ	15-May-2023	11.80	11.85	11.85	11.55	11.65	11.60	11.65	15046036	1753.20	12548	6217038	41.32
RPPINFRA	EQ	15-May-2023	42.85	42.25	44.25	42.25	43.25	43.25	43.33	59992	25.99	500	34818	58.04
RPPL	EQ	15-May-2023	160.65	160.65	164.95	155.55	157.10	157.80	159.97	24437	39.09	641	14592	59.71
RPSGVENT	EQ	15-May-2023	459.60	459.60	483.85	452.00	480.40	476.50	469.49	49646	233.08	2597	29715	59.85
RSSOFTWARE	BE	15-May-2023	34.15	34.00	35.00	33.55	34.60	34.50	34.67	42313	14.67	194	-	-
RSWM	EQ	15-May-2023	178.30	177.45	179.80	175.10	178.95	178.30	177.66	34606	61.48	1044	20023	57.86
RSYSTEMS	EQ	15-May-2023	249.50	250.70	257.00	249.00	253.10	253.30	254.17	676282	1718.88	9204	521909	77.17
RTNINDIA	EQ	15-May-2023	38.55	38.75	39.60	38.30	39.30	39.20	39.12	720621	281.87	3750	373083	51.77
RTNPOWER	EQ	15-May-2023	3.20	3.20	3.25	3.10	3.20	3.15	3.19	8580522	273.87	2880	3199176	37.28
RUBYMILLS	EQ	15-May-2023	182.05	181.00	183.40	179.55	180.00	180.05	180.86	7936	14.35	361	5538	69.78
RUCHINFRA	BE	15-May-2023	8.75	8.90	9.05	8.50	8.70	8.65	8.63	108062	9.33	292	-	-
RUCHIRA	EQ	15-May-2023	107.75	109.75	109.75	107.40	108.10	108.10	108.46	28404	30.81	589	17491	61.58
RUPA	EQ	15-May-2023	252.75	252.50	259.85	252.25	255.00	255.60	256.60	144766	371.47	3701	74477	51.45
RUSHIL	EQ	15-May-2023	294.30	295.05	297.20	285.50	296.00	295.40	291.74	74439	217.17	3835	36923	49.60
RUSTOMJEE	EQ	15-May-2023	448.05	445.00	468.00	441.50	460.45	465.25	460.56	42401	195.28	2699	24822	58.54
RVHL	EQ	15-May-2023	26.65	26.00	28.70	25.65	26.00	26.20	27.33	465893	127.34	1823	96393	20.69
RVNL	EQ	15-May-2023	120.40	123.50	124.95	117.10	120.75	120.70	121.45	22629191	27483.67	121426	7061192	31.20
SADBHAV	EQ	15-May-2023	10.95	10.95	11.15	10.90	11.00	11.00	11.03	120196	13.26	364	84700	70.47
SADBHIN	EQ	15-May-2023	3.75	3.75	3.75	3.65	3.70	3.70	3.71	152002	5.64	143	121784	80.12
SADHNANIQ	EQ	15-May-2023	128.10	128.10	132.80	126.05	130.00	129.70	130.26	86502	112.68	1396	65686	75.94
SAFARI	EQ	15-May-2023	2466.95	2494.90	2660.00	2461.00	2640.00	2610.65	2544.53	16327	415.44	3446	8849	54.20
SAGARDEEP	EQ	15-May-2023	22.00	22.00	22.15	21.25	21.55	21.65	21.75	6011	1.31	118	4393	73.08
SAGCEM	EQ	15-May-2023	205.70	205.70	212.55	204.00	209.00	208.85	208.70	96662	201.74	3548	50556	52.30
SAH	EQ	15-May-2023	84.35	85.45	85.45	81.25	82.10	81.75	82.67	117515	97.14	1668	66107	56.25
SAHYADRI	EQ	15-May-2023	372.60	371.55	376.95	360.20	373.60	374.30	372.96	20926	78.05	771	9761	46.65
SAIL	EQ	15-May-2023	83.05	83.05	84.45	82.20	84.00	84.25	83.68	7462528	6244.30	19160	2940481	39.40
SAKAR	EQ	15-May-2023	243.50	246.95	257.45	240.40	244.95	243.70	247.13	58076	143.52	1284	30876	53.16
SAKHTISUG	EQ	15-May-2023	22.30	22.40	22.45	20.95	21.75	21.65	21.65	706401	152.94	1782	345015	48.84
SAKSOFT	EQ	15-May-2023	191.40	192.50	200.95	191.90	200.95	200.95	200.14	1381893	2765.67	7563	935548	67.70
SAKUMA	EQ	15-May-2023	12.25	12.25	12.50	12.20	12.35	12.25	12.30	175419	21.58	524	102157	58.24
SALASAR	EQ	15-May-2023	43.15	43.25	45.00	41.55	41.95	41.80	42.74	883877	377.76	3972	498579	56.41
SALONA	EQ	15-May-2023	258.45	258.50	258.95	251.30	256.00	257.40	256.02	1427	3.65	304	868	60.83
SALSTEEL	EQ	15-May-2023	17.55	17.25	17.75	17.15	17.35	17.30	17.38	86710	15.07	517	62363	71.92
SALZERELEC	EQ	15-May-2023	333.10	333.10	339.50	328.50	331.60	331.65	333.40	158206	527.46	4996	74620	47.17
SAMBHAAV	EQ	15-May-2023	2.70	2.70	2.80	2.65	2.80	2.70	2.73	57826	1.58	87	53044	91.73
SANCO	BZ	15-May-2023	8.85	8.85	9.25	8.85	9.25	9.25	9.23	5943	0.55	25	-	-
SANDESH	EQ	15-May-2023	932.00	937.40	937.40	922.10	926.10	928.60	927.72	1156	10.72	156	941	81.40
SANDHAR	EQ	15-May-2023	238.95	242.00	242.00	229.00	232.30	232.90	234.01	16723	39.13	1119	9359	55.96
SANGAMIND	EQ	15-May-2023	246.20	246.65	248.00	242.05	243.00	243.90	244.51	5653	13.82	293	3341	59.10
SANGHIIND	EQ	15-May-2023	75.10	74.30	75.30	73.10	74.60	74.95	74.59	278891	208.02	2282	170865	61.27
SANGHVIMOV	EQ	15-May-2023	409.00	410.00	412.00	401.35	405.90	405.20	407.19	101823	414.61	6357	57106	56.08
SANGINITA	EQ	15-May-2023	18.80	18.50	19.20	18.10	18.80	18.85	18.74	27611	5.17	144	17885	64.77
SANOFI	EQ	15-May-2023	6443.80	6416.60	6488.00	6250.15	6347.00	6349.55	6349.62	105475	6697.26	15703	49555	46.98
SANSERA	EQ	15-May-2023	767.80	767.10	799.00	763.05	790.00	788.05	784.59	193839	1520.84	16575	126438	65.23
SANWARIA	BZ	15-May-2023	0.45	0.40	0.40	0.40	0.40	0.40	0.40	867120	3.47	313	-	-
SAPPHIRE	EQ	15-May-2023	1277.20	1272.00	1288.00	1247.00	1284.00	1282.40	1268.48	50961	646.43	8944	25646	50.32
SARDAEN	EQ	15-May-2023	1120.15	1112.00	1130.30	1089.80	1100.10	1102.80	1101.74	30943	340.91	5339	14763	47.71
SAREGAMA	EQ	15-May-2023	326.75	328.60	331.50	324.70	325.05	325.95	327.71	80150	262.66	5838	48355	60.33
SARLAPOLY	EQ	15-May-2023	41.25	40.10	40.10	38.15	38.25	38.35	38.76	165137	64.01	1592	100770	61.02
SARVESHWAR	EQ	15-May-2023	72.25	72.25	73.70	71.05	71.05	71.40	71.61	5639	4.04	81	4150	73.59
SASKEN	EQ	15-May-2023	828.80	832.95	832.95	809.65	818.00	820.75	823.32	5633	46.38	517	3691	65.52
SASTASUNDR	EQ	15-May-2023	285.65	284.95	290.35	270.55	270.55	274.40	281.90	59002	166.33	2632	26306	44.58
SATIA	EQ	15-May-2023	114.35	115.00	115.40	114.10	115.00	114.70	114.72	71836	82.41	1320	48855	68.01
SATIN	EQ	15-May-2023	153.10	153.60	166.65	153.20	159.55	159.25	161.45	786192	1269.31	11891	373747	47.54
SATINDLTD	EQ	15-May-2023	74.00	74.00	76.30	71.10	72.30	72.20	72.32	3258980	2356.89	7246	1564461	48.00
SBC	EQ	15-May-2023	22.95	23.30	23.70	22.15	22.50	22.70	23.15	4966165	1149.52	6782	1925170	38.77
SBCL	EQ	15-May-2023	516.15	516.20	557.75	516.20	538.00	537.05	541.32	435698	2358.54	18341	205769	47.23
SBGLP	EQ	15-May-2023	206.50	208.35	215.70	207.00	207.25	210.20	209.65	32927	69.03	357	6216	18.88
SBICARD	EQ	15-May-2023	866.85	867.00	896.65	860.00	890.05	890.95	886.00	2600176	23037.45	81766	1415399	54.43
SBIETFCON	EQ	15-May-2023	78.27	78.61	78.99	78.37	78.84	78.80	78.73	4362	3.43	110	3176	72.81
SBIETFIT	EQ	15-May-2023	292.09	291.86	295.34	290.75	293.00	293.80	294.36	8990	26.46	297	6042	67.21
SBIETFPB	EQ	15-May-2023	222.20	227.35	227.35	221.97	224.50	224.32	223.90	1831	4.10	90	1493	81.54
SBIETFQLTY	EQ	15-May-2023	157.35	162.05	162.05	157.89	158.05	158.16	158.40	3203	5.07	93	2377	74.21
SBILIFE	EQ	15-May-2023	1187.05	1181.10	1194.50	1181.10	1183.25	1189.45	1190.03	680497	8098.13	43012	497664	73.13
SBIN	EQ	15-May-2023	578.15	578.75	584.00	574.65	582.05	581.90	581.35	11410243	66333.67	176477	4008677	35.13
SCAPDVR	EQ	15-May-2023	17.95	17.75	17.80	17.10	17.25	17.55	17.41	547077	95.25	681	284140	51.94
SCHAEFFLER	EQ	15-May-2023	2839.80	2839.80	2839.80	2785.00	2800.00	2796.90	2807.71	110248	3095.44	20721	65375	59.30
SCHAND	EQ	15-May-2023	204.80	205.00	208.80	203.10	205.60	204.45	205.39	77077	158.31	2574	37508	48.66
SCHNEIDER	EQ	15-May-2023	190.75	191.65	196.10	187.60	190.50	190.95	191.91	1211481	2324.94	14844	435237	35.93
SCI	EQ	15-May-2023	96.75	97.20	97.80	95.80	97.00	97.10	96.77	860194	832.44	5779	415819	48.34
SCPL	EQ	15-May-2023	510.35	511.90	518.60	508.80	515.50	516.35	512.28	26246	134.45	1606	7093	27.03
SDBL	EQ	15-May-2023	181.40	181.40	186.50	176.15	179.30	179.40	182.46	469142	856.01	6505	246900	52.63
SDL24BEES	EQ	15-May-2023	113.24	113.20	113.35	113.15	113.35	113.34	113.32	816	0.92	19	785	96.20
SDL26BEES	EQ	15-May-2023	112.81	116.20	116.20	112.90	113.15	113.07	113.14	178	0.20	21	154	86.52
SEAMECLTD	EQ	15-May-2023	724.50	728.00	739.95	705.25	707.20	709.20	716.96	13995	100.34	1162	7670	54.81
SECURCRED	EQ	15-May-2023	24.50	24.65	24.65	23.80	23.95	24.40	24.33	562864	136.94	550	287854	51.14
SECURKLOUD	EQ	15-May-2023	32.05	32.45	33.65	31.50	33.65	33.65	33.13	80853	26.79	542	52708	65.19
SEJALLTD	BE	15-May-2023	244.60	249.95	249.95	235.00	241.95	239.45	239.72	3876	9.29	80	-	-
SELAN	EQ	15-May-2023	273.10	272.15	277.55	269.60	270.60	270.75	272.88	23924	65.28	738	12833	53.64
SELMC	BE	15-May-2023	144.20	147.05	147.05	141.35	141.35	141.35	141.73	6303	8.93	271	-	-
SEPC	EQ	15-May-2023	10.45	10.55	10.55	10.20	10.30	10.25	10.34	1379402	142.59	1782	834623	60.51
SEPOWER	EQ	15-May-2023	13.45	13.55	13.55	13.15	13.50	13.50	13.37	13485	1.80	124	9995	74.12
SEQUENT	EQ	15-May-2023	76.05	76.65	76.70	74.00	75.70	75.30	75.10	892646	670.38	9579	381147	42.70
SERVOTECH	BE	15-May-2023	69.80	71.40	73.25	71.00	73.25	73.25	73.01	234516	171.21	1202	-	-
SESHAPAPER	EQ	15-May-2023	284.80	287.70	288.45	283.50	284.05	285.60	286.02	48239	137.97	2314	26961	55.89
SETCO	BE	15-May-2023	6.95	7.05	7.05	6.85	6.90	7.00	6.94	47338	3.28	96	-	-
SETF10GILT	EQ	15-May-2023	215.35	216.00	216.70	216.00	216.64	216.64	216.62	137	0.30	13	130	94.89
SETFGOLD	EQ	15-May-2023	53.37	54.07	54.07	53.44	53.80	53.76	53.74	388949	209.01	2323	295567	75.99
SETFNIF50	EQ	15-May-2023	189.25	188.35	190.75	188.35	190.20	190.28	190.30	1432291	2725.64	2694	1162298	81.15
SETFNIFBK	EQ	15-May-2023	438.93	438.82	442.33	438.05	441.28	441.50	441.07	70636	311.56	710	62630	88.67
SETFNN50	EQ	15-May-2023	427.85	425.13	431.20	424.08	428.50	429.60	429.05	11989	51.44	635	5940	49.55
SETUINFRA	BE	15-May-2023	0.95	0.90	0.90	0.90	0.90	0.90	0.90	32167	0.29	33	-	-
SEYAIND	EQ	15-May-2023	22.50	22.95	22.95	22.95	22.95	22.95	22.95	2053	0.47	13	2053	100.00
SFL	EQ	15-May-2023	1045.40	1047.45	1055.00	1041.10	1053.00	1053.30	1051.15	4783	50.28	915	2348	49.09
SGBAPR28I	GB	15-May-2023	5973.60	6000.00	6000.00	5880.00	5948.90	5939.42	5931.44	173	10.26	41	117	67.63
SGBAUG24	GB	15-May-2023	6088.00	6087.00	6100.00	6055.01	6099.99	6099.99	6084.86	429	26.10	36	333	77.62
SGBAUG27	GB	15-May-2023	5939.90	5929.00	5934.99	5912.00	5930.00	5930.00	5927.49	41	2.43	10	41	100.00
SGBAUG28V	GB	15-May-2023	5929.50	5901.00	5975.99	5900.00	5975.00	5972.32	5961.03	1521	90.67	201	1086	71.40
SGBAUG29V	GB	15-May-2023	5911.24	5911.24	5935.00	5880.00	5880.00	5904.45	5899.93	199	11.74	115	172	86.43
SGBAUG30	GB	15-May-2023	5988.40	5988.00	5988.00	5961.00	5970.00	5972.66	5978.15	137	8.19	54	120	87.59
SGBD29VIII	GB	15-May-2023	5887.66	5884.00	5915.00	5884.00	5897.00	5908.22	5901.57	149	8.79	29	147	98.66
SGBDC27VII	GB	15-May-2023	5880.23	5886.00	5901.00	5886.00	5901.00	5901.00	5892.65	20	1.18	8	20	100.00
SGBDE30III	GB	15-May-2023	6006.96	5995.00	6047.00	5955.02	6029.00	6020.35	5996.50	487	29.20	80	371	76.18
SGBDEC2513	GB	15-May-2023	6101.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	15	0.92	2	15	100.00
SGBFEB24	GB	15-May-2023	6111.95	6113.90	6113.90	6051.00	6110.00	6106.66	6101.34	49	2.99	14	42	85.71
SGBFEB28IX	GB	15-May-2023	5949.00	5944.99	5945.00	5944.99	5944.99	5944.99	5944.99	6	0.36	3	6	100.00
SGBFEB29XI	GB	15-May-2023	5869.17	5871.01	5910.00	5871.00	5899.00	5892.04	5877.95	110	6.47	18	105	95.45
SGBJ28VIII	GB	15-May-2023	5902.50	5860.11	5920.00	5860.11	5920.00	5920.00	5863.98	31	1.82	5	31	100.00
SGBJAN26	GB	15-May-2023	6045.00	6045.00	6045.00	6045.00	6045.00	6045.00	6045.00	2	0.12	1	2	100.00
SGBJAN29IX	GB	15-May-2023	5880.49	5882.00	5919.00	5880.49	5902.00	5900.17	5897.55	348	20.52	57	264	75.86
SGBJAN29X	GB	15-May-2023	5925.11	5925.00	5925.00	5850.00	5920.00	5920.00	5914.25	41	2.42	16	41	100.00
SGBJAN30IX	GB	15-May-2023	5903.48	5895.00	5997.95	5850.00	5880.40	5885.27	5904.32	639	37.73	243	454	71.05
SGBJU29III	GB	15-May-2023	5880.81	5862.00	5909.90	5862.00	5909.90	5909.90	5881.59	135	7.94	28	85	62.96
SGBJUL25	GB	15-May-2023	6010.12	6015.00	6080.00	6015.00	6080.00	6080.00	6049.93	136	8.23	15	80	58.82
SGBJUL27	GB	15-May-2023	5925.00	5855.05	5950.00	5855.00	5856.11	5856.11	5860.25	20	1.17	8	19	95.00
SGBJUL28IV	GB	15-May-2023	5887.50	5887.50	5914.99	5882.00	5900.00	5903.27	5896.78	382	22.53	63	301	78.80
SGBJUL29IV	GB	15-May-2023	5865.37	5870.00	5915.00	5860.00	5897.00	5897.00	5880.88	519	30.52	75	325	62.62
SGBJUN28	GB	15-May-2023	5870.83	5875.00	5915.00	5873.01	5891.10	5890.72	5892.03	179	10.55	37	143	79.89
SGBJUN29II	GB	15-May-2023	5880.01	5882.21	5913.90	5881.01	5905.00	5908.63	5896.95	234	13.80	24	224	95.73
SGBJUN30	GB	15-May-2023	5993.32	5993.33	6045.00	5899.99	5910.00	5910.00	5914.79	571	33.77	74	268	46.94
SGBMAR24	GB	15-May-2023	6021.00	6020.00	6060.00	6011.50	6060.00	6060.00	6017.45	11	0.66	4	11	100.00
SGBMAR25	GB	15-May-2023	6045.00	6050.00	6050.00	6050.00	6050.00	6050.00	6050.00	103	6.23	9	103	100.00
SGBMAR28X	GB	15-May-2023	5899.00	5880.00	5880.00	5854.00	5854.00	5854.00	5861.26	27	1.58	7	26	96.30
SGBMAR30X	GB	15-May-2023	5995.00	5995.00	5995.00	5925.10	5925.10	5931.95	5956.47	124	7.39	35	112	90.32
SGBMAR31IV	GB	15-May-2023	6115.87	6115.87	6116.00	6042.00	6110.00	6106.82	6074.57	421	25.57	85	316	75.06
SGBMAY25	GB	15-May-2023	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	71	4.26	5	71	100.00
SGBMAY26	GB	15-May-2023	5950.00	5904.00	5960.01	5904.00	5922.03	5922.03	5935.18	6	0.36	6	5	83.33
SGBMAY28	GB	15-May-2023	5887.42	5926.00	5926.00	5890.00	5919.84	5916.58	5909.40	339	20.03	43	336	99.12
SGBMAY29I	GB	15-May-2023	5895.35	5896.00	5924.89	5872.01	5920.00	5920.00	5898.00	343	20.23	73	289	84.26
SGBMR29XII	GB	15-May-2023	5851.36	5851.36	5912.50	5851.00	5900.00	5905.96	5894.29	1163	68.55	70	1131	97.25
SGBN28VIII	GB	15-May-2023	5929.57	5896.00	5970.00	5896.00	5932.00	5938.40	5936.27	111	6.59	36	95	85.59
SGBNOV23	GB	15-May-2023	6150.00	6192.00	6192.00	6091.00	6119.00	6119.00	6125.70	10	0.61	8	8	80.00
SGBNOV24	GB	15-May-2023	6020.00	6030.00	6098.00	6020.00	6065.00	6051.59	6055.49	129	7.81	15	128	99.22
SGBNOV25IX	GB	15-May-2023	6100.00	6050.05	6050.05	6050.05	6050.05	6050.05	6050.05	10	0.61	1	10	100.00
SGBNOV26	GB	15-May-2023	6030.00	5958.00	5958.00	5950.00	5950.00	5950.00	5951.14	7	0.42	4	7	100.00
SGBNV29VII	GB	15-May-2023	5842.00	5883.00	5912.90	5855.06	5900.00	5904.00	5895.51	3541	208.76	318	2834	80.03
SGBOC28VII	GB	15-May-2023	5893.43	5893.43	5915.00	5851.01	5909.00	5910.59	5904.12	210	12.40	26	205	97.62
SGBOCT25IV	GB	15-May-2023	6183.00	5935.00	5935.00	5935.00	5935.00	5935.00	5935.00	4	0.24	1	4	100.00
SGBOCT27	GB	15-May-2023	5900.00	5960.00	5970.00	5890.00	5969.00	5969.00	5909.33	33	1.95	8	32	96.97
SGBOCT27VI	GB	15-May-2023	5900.00	5870.00	5910.00	5870.00	5910.00	5910.00	5875.93	91	5.35	7	90	98.90
SGBSEP24	GB	15-May-2023	6029.13	6030.01	6030.01	6029.00	6029.00	6029.77	6029.92	36	2.17	9	24	66.67
SGBSEP28VI	GB	15-May-2023	5902.84	5844.00	5925.00	5844.00	5925.00	5923.27	5915.23	311	18.40	74	291	93.57
SGBSEP29VI	GB	15-May-2023	5903.00	5880.00	5924.99	5862.00	5900.00	5878.11	5884.08	446	26.24	139	203	45.52
SGIL	EQ	15-May-2023	143.70	143.60	146.80	141.50	143.50	142.95	143.23	6597	9.45	328	3801	57.62
SGL	EQ	15-May-2023	15.40	15.60	15.60	15.10	15.45	15.25	15.29	12479	1.91	246	8291	66.44
SHAHALLOYS	EQ	15-May-2023	51.95	53.55	53.55	50.80	51.05	51.15	51.49	5878	3.03	126	2871	48.84
SHAILY	EQ	15-May-2023	1143.05	1152.00	1229.35	1152.00	1200.00	1197.00	1201.72	5366	64.48	738	3224	60.08
SHAKTIPUMP	EQ	15-May-2023	424.95	424.95	443.50	422.55	440.00	439.05	437.07	121898	532.78	8373	49552	40.65
SHALBY	EQ	15-May-2023	141.35	142.00	143.40	139.55	141.50	141.80	141.52	115253	163.11	2376	56348	48.89
SHALPAINTS	EQ	15-May-2023	146.05	146.55	157.00	146.55	157.00	153.50	150.69	194464	293.05	2147	146767	75.47
SHANKARA	EQ	15-May-2023	685.00	691.00	700.00	682.35	685.85	685.65	690.22	186640	1288.23	6419	143693	76.99
SHANTI	EQ	15-May-2023	15.40	15.35	15.40	15.00	15.10	15.05	15.11	17247	2.61	58	13464	78.07
SHANTIGEAR	EQ	15-May-2023	373.85	375.40	417.90	375.40	417.90	412.95	406.94	1067844	4345.50	24512	339692	31.81
SHARDACROP	EQ	15-May-2023	497.15	506.00	519.90	501.00	505.35	506.35	508.83	456354	2322.07	15286	189002	41.42
SHARDAMOTR	EQ	15-May-2023	760.00	760.00	810.00	760.00	809.00	805.25	792.12	69737	552.40	4030	44211	63.40
SHAREINDIA	EQ	15-May-2023	1216.00	1197.50	1228.50	1197.50	1205.00	1225.10	1220.52	36161	441.35	2308	13237	36.61
SHAREINDIA	W1	15-May-2023	716.25	715.00	729.00	715.00	722.00	726.05	724.90	5658	41.02	69	5429	95.95
SHARIABEES	EQ	15-May-2023	395.29	399.89	399.89	390.60	397.97	398.19	397.89	1189	4.73	83	651	54.75
SHEMAROO	EQ	15-May-2023	134.90	136.00	144.40	135.55	141.60	142.25	140.76	131331	184.87	2261	68103	51.86
SHERA	SM	15-May-2023	109.95	111.50	114.40	111.50	112.25	113.10	113.22	150000	169.83	67	120000	80.00
SHILPAMED	EQ	15-May-2023	258.85	259.00	261.95	258.05	259.00	259.35	259.49	160901	417.52	3704	68544	42.60
SHIVALIK	EQ	15-May-2023	718.30	720.00	720.00	695.65	700.10	700.80	708.39	6179	43.77	632	3128	50.62
SHIVAMAUTO	EQ	15-May-2023	24.85	25.35	25.85	25.00	25.25	25.50	25.40	25198	6.40	308	20042	79.54
SHIVAMILLS	BE	15-May-2023	81.00	80.55	80.60	79.10	80.45	80.50	80.04	4610	3.69	81	-	-
SHIVATEX	EQ	15-May-2023	122.05	122.10	122.10	120.10	121.50	121.20	121.07	4168	5.05	207	1870	44.87
SHIVAUM	SM	15-May-2023	275.00	300.00	300.00	300.00	300.00	300.00	300.00	500	1.50	1	500	100.00
SHK	EQ	15-May-2023	105.65	105.95	111.55	104.00	105.40	104.95	106.31	545333	579.73	5956	354837	65.07
SHOPERSTOP	EQ	15-May-2023	693.45	693.45	718.25	693.45	695.35	700.05	703.99	215973	1520.43	9993	151213	70.01
SHRADHA	EQ	15-May-2023	46.75	46.75	46.85	46.05	46.40	46.50	46.48	3353	1.56	90	1481	44.17
SHREDIGCEM	EQ	15-May-2023	76.00	76.05	76.75	75.10	75.45	75.25	75.91	244832	185.86	2303	151698	61.96
SHREECEM	EQ	15-May-2023	24750.85	24750.85	25050.00	24444.55	24555.00	24591.95	24739.16	19341	4784.80	7485	5627	29.09
SHREEPUSHK	EQ	15-May-2023	171.95	174.00	178.40	171.05	176.90	176.40	175.70	30830	54.17	1010	18962	61.51
SHREERAMA	EQ	15-May-2023	11.10	11.50	11.50	11.00	11.10	11.15	11.24	21518	2.42	144	13542	62.93
SHRENIK	EQ	15-May-2023	1.10	1.15	1.15	1.05	1.10	1.05	1.09	1031815	11.25	499	906934	87.90
SHREYANIND	EQ	15-May-2023	170.35	180.00	198.35	180.00	192.50	193.30	190.52	572018	1089.79	9197	239714	41.91
SHREYAS	EQ	15-May-2023	325.80	327.45	342.60	327.00	339.90	337.45	336.90	95479	321.67	3922	52648	55.14
SHRIPISTON	BE	15-May-2023	1499.10	1574.05	1574.05	1530.00	1574.05	1574.05	1572.11	22746	357.59	451	-	-
SHRIRAMFIN	EQ	15-May-2023	1349.75	1353.00	1367.60	1336.05	1342.90	1340.60	1348.86	662823	8940.58	21737	480733	72.53
SHRIRAMFIN	YH	15-May-2023	999.00	998.60	998.60	998.50	998.50	998.50	998.55	19	0.19	3	10	52.63
SHRIRAMFIN	YI	15-May-2023	1059.00	1049.00	1050.00	1049.00	1050.00	1049.50	1049.50	2	0.02	2	1	50.00
SHRIRAMFIN	YK	15-May-2023	1073.00	1068.00	1072.00	1068.00	1072.00	1072.00	1070.00	50	0.54	3	50	100.00
SHRIRAMFIN	YL	15-May-2023	1107.00	1104.00	1105.00	1100.00	1100.00	1100.00	1102.30	600	6.61	14	600	100.00
SHRIRAMFIN	YN	15-May-2023	1523.50	1525.00	1525.00	1515.00	1523.50	1523.50	1521.52	1305	19.86	56	1140	87.36
SHRIRAMFIN	YO	15-May-2023	1009.00	1005.00	1011.50	1005.00	1011.50	1011.50	1008.79	12	0.12	2	12	100.00
SHRIRAMFIN	YP	15-May-2023	1025.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	25	0.26	2	25	100.00
SHRIRAMFIN	YR	15-May-2023	1045.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	5	0.05	1	5	100.00
SHRIRAMFIN	YV	15-May-2023	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	2	25	100.00
SHRIRAMFIN	YW	15-May-2023	1040.00	1042.00	1042.00	1035.00	1035.00	1035.00	1038.67	60	0.62	6	60	100.00
SHRIRAMFIN	Z8	15-May-2023	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	30	0.33	2	30	100.00
SHRIRAMFIN	ZF	15-May-2023	1005.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	5	0.05	1	5	100.00
SHRIRAMFIN	ZH	15-May-2023	1016.10	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	100	1.02	1	100	100.00
SHRIRAMPPS	EQ	15-May-2023	65.55	65.55	69.70	65.55	67.20	67.00	67.76	702422	475.96	4984	327404	46.61
SHUBHLAXMI	SM	15-May-2023	102.60	101.50	102.00	97.50	97.50	97.50	98.06	71000	69.62	65	68000	95.77
SHYAMCENT	EQ	15-May-2023	18.85	18.85	18.95	18.60	18.65	18.65	18.73	89238	16.71	541	58336	65.37
SHYAMMETL	EQ	15-May-2023	303.05	307.05	308.75	303.85	305.00	304.85	305.93	108034	330.51	2832	59819	55.37
SIDDHIKA	SM	15-May-2023	181.90	189.50	189.50	189.50	189.50	189.50	189.50	1000	1.90	1	1000	100.00
SIEMENS	EQ	15-May-2023	3891.05	3914.00	3925.30	3819.25	3841.00	3833.40	3852.15	472666	18207.79	56491	211202	44.68
SIGACHI	EQ	15-May-2023	243.55	244.70	246.10	242.15	246.00	244.60	244.32	36130	88.27	1810	18540	51.31
SIGIND	EQ	15-May-2023	38.15	38.10	39.00	38.10	38.15	38.45	38.29	17295	6.62	105	15868	91.75
SIGMA	SM	15-May-2023	233.85	225.20	233.85	225.20	233.85	233.85	230.68	2250	5.19	3	1500	66.67
SIKKO	EQ	15-May-2023	75.95	75.95	79.40	75.80	77.00	77.60	77.88	22064	17.18	573	15754	71.40
SIL	BE	15-May-2023	31.05	31.55	32.50	31.20	31.45	31.35	31.89	252239	80.45	1241	-	-
SILGO	EQ	15-May-2023	17.95	17.95	18.10	17.50	17.75	17.85	17.88	5931	1.06	65	3489	58.83
SILINV	EQ	15-May-2023	314.15	324.25	324.25	309.10	319.95	315.05	315.98	913	2.88	108	618	67.69
SILLYMONKS	EQ	15-May-2023	19.00	19.10	19.55	18.05	18.15	18.40	18.47	9735	1.80	31	6635	68.16
SILVER	EQ	15-May-2023	73.95	74.06	74.60	73.96	74.26	74.38	74.27	79418	58.99	535	52903	66.61
SILVERBEES	EQ	15-May-2023	71.09	71.89	72.00	71.21	71.89	71.83	71.76	989402	709.97	4529	753034	76.11
SILVERETF	EQ	15-May-2023	72.97	73.31	73.90	72.98	73.37	73.36	73.34	41607	30.51	141	35575	85.50
SILVERTUC	EQ	15-May-2023	352.45	354.70	361.90	345.40	361.90	353.75	352.36	17264	60.83	616	1130	6.55
SIMBHALS	EQ	15-May-2023	23.90	24.00	24.45	23.15	23.60	23.70	23.65	47041	11.12	241	24839	52.80
SIMPLEXINF	EQ	15-May-2023	35.35	35.35	36.95	34.70	35.00	35.00	35.37	86538	30.61	423	58588	67.70
SINTERCOM	EQ	15-May-2023	101.45	101.45	106.80	101.45	105.00	106.55	104.64	4699	4.92	80	4043	86.04
SIRCA	EQ	15-May-2023	328.65	327.95	332.85	325.00	326.95	325.85	327.61	87329	286.10	3650	44383	50.82
SIS	EQ	15-May-2023	387.45	387.45	396.05	384.65	391.00	392.30	391.00	40526	158.46	3349	17484	43.14
SITINET	EQ	15-May-2023	0.90	0.90	0.95	0.85	0.90	0.90	0.89	2202280	19.64	680	1744639	79.22
SIYSIL	EQ	15-May-2023	521.65	515.20	529.70	511.10	513.05	514.05	520.57	77234	402.06	6516	38901	50.37
SJS	EQ	15-May-2023	477.75	477.95	484.75	463.25	466.05	466.70	472.64	55984	264.60	3446	40552	72.43
SJVN	EQ	15-May-2023	36.65	36.65	36.70	36.05	36.30	36.30	36.33	2330430	846.74	6085	1139756	48.91
SKFINDIA	EQ	15-May-2023	4330.60	4331.00	4358.05	4275.00	4353.00	4347.75	4330.75	30283	1311.48	5768	21637	71.45
SKIL	BE	15-May-2023	3.50	3.35	3.60	3.35	3.35	3.35	3.37	103190	3.48	60	-	-
SKIPPER	EQ	15-May-2023	126.10	127.00	127.20	121.00	123.25	123.65	124.24	203512	252.85	3223	118830	58.39
SKMEGGPROD	EQ	15-May-2023	160.70	162.00	168.70	160.80	168.70	168.60	167.40	323744	541.94	2419	208750	64.48
SKP	SM	15-May-2023	184.45	182.30	185.00	182.30	184.00	184.00	183.71	12000	22.05	12	8000	66.67
SKYGOLD	EQ	15-May-2023	326.90	330.85	355.00	329.05	344.15	345.95	344.12	46678	160.63	2306	24865	53.27
SMARTLINK	EQ	15-May-2023	151.45	148.60	157.65	148.60	154.15	154.40	154.66	13338	20.63	440	8403	63.00
SMCGLOBAL	EQ	15-May-2023	74.70	74.30	75.00	74.30	74.95	74.80	74.88	24122	18.06	392	19504	80.86
SMLISUZU	EQ	15-May-2023	936.55	941.95	948.90	930.05	936.00	938.00	938.41	7990	74.98	876	3701	46.32
SMLT	EQ	15-May-2023	189.40	193.20	193.20	186.60	190.00	189.55	188.93	30862	58.31	1728	16987	55.04
SMSLIFE	EQ	15-May-2023	576.95	576.10	585.00	562.20	571.00	572.90	570.86	1171	6.68	214	522	44.58
SMSPHARMA	EQ	15-May-2023	84.95	83.10	87.00	83.10	85.50	85.70	85.77	33096	28.38	365	20883	63.10
SNOWMAN	EQ	15-May-2023	35.25	34.90	35.35	34.70	35.10	34.95	35.07	169775	59.54	890	117911	69.45
SOBHA	EQ	15-May-2023	495.65	499.60	569.85	495.00	552.85	554.05	549.02	4866067	26715.88	87481	537425	11.04
SOFTTECH	EQ	15-May-2023	152.20	154.35	155.40	149.50	151.30	151.65	152.16	2965	4.51	153	2491	84.01
SOLARA	EQ	15-May-2023	407.35	405.85	409.70	380.00	381.00	381.15	388.16	312769	1214.05	17222	125408	40.10
SOLARINDS	EQ	15-May-2023	3726.75	3727.05	3772.45	3718.00	3756.90	3746.00	3746.82	27789	1041.20	9161	16622	59.82
SOLEX	SM	15-May-2023	397.25	416.85	417.10	416.85	417.00	417.00	417.07	10000	41.71	22	10000	100.00
SOMANYCERA	EQ	15-May-2023	548.40	551.00	552.95	542.10	546.35	544.75	546.50	25955	141.84	2024	20217	77.89
SOMATEX	BE	15-May-2023	21.75	22.80	22.80	22.20	22.80	22.75	22.76	180303	41.04	407	-	-
SOMICONVEY	EQ	15-May-2023	49.05	48.20	48.95	47.40	48.15	47.80	48.20	7023	3.39	121	6126	87.23
SONACOMS	EQ	15-May-2023	534.00	536.00	552.00	524.25	546.90	546.60	543.09	4609617	25034.44	96179	1814527	39.36
SONAMCLOCK	EQ	15-May-2023	50.75	52.60	55.55	51.10	51.95	52.40	53.54	103250	55.28	686	71498	69.25
SONATSOFTW	EQ	15-May-2023	874.90	860.05	894.00	802.95	887.50	885.10	855.09	1384523	11838.94	35346	543752	39.27
SOTAC	SM	15-May-2023	119.70	119.70	126.00	119.70	125.00	123.50	123.50	14400	17.78	12	12000	83.33
SOTL	EQ	15-May-2023	279.35	283.50	293.50	278.60	290.75	291.50	287.89	109274	314.59	3102	66435	60.80
SOUTHBANK	EQ	15-May-2023	17.65	17.80	17.85	17.00	17.10	17.05	17.19	43098373	7409.32	23574	16568858	38.44
SOUTHWEST	EQ	15-May-2023	126.25	125.20	131.85	125.05	131.00	131.10	128.39	17386	22.32	203	1207	6.94
SPAL	EQ	15-May-2023	385.25	389.05	389.95	380.20	386.00	384.90	385.73	22170	85.52	1803	14917	67.28
SPANDANA	EQ	15-May-2023	640.25	642.70	647.25	631.80	636.50	635.75	636.62	36340	231.35	2845	19920	54.82
SPARC	EQ	15-May-2023	195.10	196.00	198.95	194.20	197.35	197.60	197.02	404984	797.88	4977	119784	29.58
SPCENET	EQ	15-May-2023	16.35	15.95	16.25	15.65	15.75	15.95	15.95	712706	113.68	311	629397	88.31
SPECIALITY	EQ	15-May-2023	236.15	236.85	237.80	230.60	230.85	231.50	232.88	66535	154.94	1952	44099	66.28
SPECTRUM	SM	15-May-2023	483.00	458.85	458.85	458.85	458.85	458.85	458.85	500	2.29	1	500	100.00
SPENCERS	EQ	15-May-2023	61.15	61.15	61.80	60.80	60.90	61.00	61.23	43372	26.56	769	23329	53.79
SPENTEX	BZ	15-May-2023	1.45	1.45	1.45	1.40	1.40	1.40	1.42	5	0.00	4	-	-
SPIC	EQ	15-May-2023	70.50	70.85	70.95	69.05	69.45	69.25	69.47	398178	276.61	2447	227487	57.13
SPLIL	EQ	15-May-2023	65.45	64.80	66.00	63.70	63.80	63.85	64.35	35450	22.81	560	27695	78.12
SPLPETRO	EQ	15-May-2023	375.15	376.40	376.80	370.00	373.95	371.70	373.58	25942	96.91	1390	15630	60.25
SPMLINFRA	BE	15-May-2023	33.75	33.60	34.50	33.55	34.10	34.20	34.05	36594	12.46	106	-	-
SPORTKING	EQ	15-May-2023	690.10	698.00	725.00	692.05	692.10	697.60	702.37	11426	80.25	996	7315	64.02
SPTL	BE	15-May-2023	2.00	1.90	1.90	1.90	1.90	1.90	1.90	491870	9.35	477	-	-
SPYL	BE	15-May-2023	0.60	0.55	0.60	0.55	0.60	0.55	0.56	44750	0.25	16	-	-
SREEL	EQ	15-May-2023	185.40	187.90	188.45	186.15	186.80	187.10	187.34	5248	9.83	246	2950	56.21
SREIBNPNCD	NT	15-May-2023	160.00	160.00	160.00	160.00		160.00	160.00	1	0.00	1	1	100.00
SREIBNPNCD	NU	15-May-2023	121.66	130.00	135.00	130.00	135.00	135.00	130.71	7	0.01	2	7	100.00
SREINFRA	BE	15-May-2023	2.20	2.10	2.10	2.10	2.10	2.10	2.10	83027	1.74	107	-	-
SRF	EQ	15-May-2023	2552.75	2554.00	2564.75	2516.45	2528.00	2531.00	2540.45	351737	8935.71	34755	181512	51.60
SRHHYPOLTD	EQ	15-May-2023	487.75	494.15	494.15	481.60	482.00	483.60	487.13	13640	66.44	1203	9268	67.95
SRIRAM	ST	15-May-2023	7.85	8.20	8.20	7.60	8.20	8.20	8.00	18000	1.44	3	12000	66.67
SRIVASAVI	SM	15-May-2023	84.35	82.65	88.55	82.65	87.65	88.35	87.12	126000	109.77	39	87000	69.05
SRPL	EQ	15-May-2023	44.65	45.95	48.00	44.65	47.45	47.10	46.81	240060	112.38	1296	147242	61.34
SSWL	EQ	15-May-2023	155.90	158.70	158.70	150.55	152.35	151.90	153.58	199425	306.28	4536	99344	49.82
STAMPEDE	BE	15-May-2023	1.10	1.10	1.10	1.10	1.10	1.10	1.10	131898	1.45	12	-	-
STAR	EQ	15-May-2023	366.50	364.05	369.40	359.20	368.10	366.55	364.46	258178	940.96	7149	132887	51.47
STARCEMENT	EQ	15-May-2023	124.95	125.85	126.70	124.20	124.80	124.85	125.25	293293	367.35	3597	164550	56.10
STARHEALTH	EQ	15-May-2023	583.50	578.00	588.50	571.20	572.25	573.60	578.38	226854	1312.08	17297	127073	56.02
STARPAPER	EQ	15-May-2023	173.45	173.70	175.75	171.70	175.30	175.00	174.14	17852	31.09	622	10382	58.16
STARTECK	EQ	15-May-2023	116.75	120.85	123.00	117.00	117.00	118.65	120.20	28416	34.16	431	1222	4.30
STCINDIA	EQ	15-May-2023	75.40	76.00	76.45	74.55	75.95	75.15	75.67	21095	15.96	246	9945	47.14
STEELCAS	EQ	15-May-2023	518.90	527.00	546.70	504.05	510.00	511.20	527.06	90009	474.40	4442	32612	36.23
STEELCITY	EQ	15-May-2023	64.40	64.40	75.00	64.35	70.90	70.85	71.72	534956	383.69	3970	209665	39.19
STEELXIND	EQ	15-May-2023	16.30	16.30	16.80	16.20	16.70	16.65	16.61	4158627	690.78	1781	3635705	87.43
STEL	EQ	15-May-2023	147.05	148.30	150.90	147.00	148.45	148.15	148.91	3587	5.34	136	2660	74.16
STERTOOLS	EQ	15-May-2023	347.80	350.90	363.85	340.65	353.00	354.05	354.10	286433	1014.26	10523	92814	32.40
STLTECH	EQ	15-May-2023	162.50	163.25	164.65	161.50	163.10	163.60	163.43	279512	456.81	4417	139808	50.02
STOVEKRAFT	EQ	15-May-2023	440.20	440.00	444.00	436.55	439.10	438.05	439.70	119510	525.48	4382	56283	47.09
STYLAMIND	EQ	15-May-2023	1503.85	1512.25	1535.00	1475.10	1490.00	1496.25	1507.22	149325	2250.65	9463	56442	37.80
STYRENIX	EQ	15-May-2023	807.55	810.20	810.55	801.40	803.00	805.00	805.95	13612	109.71	1596	9100	66.85
SUBEXLTD	EQ	15-May-2023	32.75	33.10	33.10	27.70	28.30	28.20	29.52	14109075	4164.35	24817	5958159	42.23
SUBROS	EQ	15-May-2023	323.30	328.00	328.00	312.00	316.65	315.30	319.35	37646	120.22	2405	20207	53.68
SUDARSCHEM	EQ	15-May-2023	405.95	405.00	411.75	388.80	391.95	391.35	397.84	191362	761.31	8235	119309	62.35
SUKHJITS	EQ	15-May-2023	410.20	447.90	483.95	441.15	457.20	461.30	464.99	144303	670.99	6240	55294	38.32
SULA	EQ	15-May-2023	442.25	437.75	456.80	431.10	433.70	433.30	443.02	1408158	6238.38	32614	416191	29.56
SUMEETINDS	BE	15-May-2023	3.30	3.15	3.15	3.15	3.15	3.15	3.15	16826	0.53	37	-	-
SUMICHEM	EQ	15-May-2023	394.75	396.90	398.05	388.90	391.30	390.60	392.14	495275	1942.20	13062	291331	58.82
SUMIT	BE	15-May-2023	34.95	33.40	36.50	33.40	35.80	35.35	35.48	63528	22.54	159	-	-
SUMMITSEC	EQ	15-May-2023	660.65	665.00	704.80	665.00	690.00	686.70	692.71	34653	240.04	2290	20086	57.96
SUNCLAYLTD	EQ	15-May-2023	4198.70	4210.00	4230.95	4155.20	4200.00	4194.95	4200.10	4382	184.05	1946	2802	63.94
SUNDARAM	EQ	15-May-2023	2.30	2.30	2.30	2.25	2.30	2.25	2.27	187823	4.26	273	177560	94.54
SUNDARMFIN	EQ	15-May-2023	2377.95	2378.00	2404.55	2374.60	2400.00	2389.55	2388.17	21615	516.20	4152	15996	74.00
SUNDARMHLD	EQ	15-May-2023	84.55	83.70	85.20	83.70	84.70	84.35	84.57	24811	20.98	249	18582	74.89
SUNDRMBRAK	EQ	15-May-2023	349.35	351.75	353.00	349.30	352.80	352.30	351.54	902	3.17	78	527	58.43
SUNDRMFAST	EQ	15-May-2023	1078.85	1087.00	1087.50	1058.55	1072.00	1071.15	1074.24	73402	788.51	10279	36778	50.10
SUNFLAG	EQ	15-May-2023	173.40	173.85	173.85	169.55	171.40	170.95	171.41	608254	1042.60	6551	262612	43.17
SUNPHARMA	EQ	15-May-2023	956.00	953.00	955.75	948.05	954.00	953.00	951.84	1814239	17268.72	61574	1198434	66.06
SUNTECK	EQ	15-May-2023	309.90	311.00	316.95	306.70	308.00	309.65	312.14	374467	1168.85	20021	175001	46.73
SUNTV	EQ	15-May-2023	435.00	437.70	453.00	429.05	449.00	448.80	445.62	1288456	5741.58	21593	369587	28.68
SUPERHOUSE	EQ	15-May-2023	247.05	246.20	251.35	246.20	249.40	248.75	248.67	20457	50.87	411	12944	63.27
SUPERSPIN	EQ	15-May-2023	7.30	7.30	7.65	7.00	7.25	7.10	7.22	36722	2.65	333	24333	66.26
SUPRAJIT	EQ	15-May-2023	395.00	393.40	399.90	387.95	397.00	398.10	394.69	209148	825.49	9295	101324	48.45
SUPREMEENG	BE	15-May-2023	0.80	0.85	0.85	0.75	0.85	0.85	0.80	380310	3.06	247	-	-
SUPREMEIND	EQ	15-May-2023	2783.75	2770.00	2801.45	2766.80	2794.95	2787.65	2787.42	27972	779.70	10477	15829	56.59
SUPREMEINF	EQ	15-May-2023	23.35	23.35	23.90	22.45	23.75	23.25	23.30	6202	1.44	79	5791	93.37
SUPRIYA	EQ	15-May-2023	248.00	242.30	248.85	242.30	245.95	245.65	245.10	446677	1094.79	10458	122373	27.40
SURANASOL	EQ	15-May-2023	20.50	20.95	21.00	20.35	20.35	20.55	20.57	29596	6.09	485	20076	67.83
SURANAT&P	EQ	15-May-2023	9.10	9.05	9.30	9.05	9.20	9.25	9.19	61387	5.64	185	46563	75.85
SURANI	SM	15-May-2023	189.80	199.25	199.25	199.25	199.25	199.25	199.25	10000	19.93	4	10000	100.00
SURYALAXMI	EQ	15-May-2023	57.60	57.70	61.00	56.55	59.85	59.20	59.16	39112	23.14	512	30761	78.65
SURYAROSNI	EQ	15-May-2023	829.40	832.00	832.00	805.00	813.00	808.95	816.87	138008	1127.35	6709	71596	51.88
SURYODAY	EQ	15-May-2023	126.90	128.00	134.50	121.55	127.00	125.00	129.95	2726859	3543.55	16974	1074038	39.39
SUTLEJTEX	EQ	15-May-2023	46.30	46.60	46.80	46.00	46.30	46.10	46.25	43116	19.94	457	25897	60.06
SUULD	EQ	15-May-2023	13.85	13.80	14.20	13.70	13.70	13.75	13.92	197142	27.43	577	84456	42.84
SUVEN	EQ	15-May-2023	58.60	58.85	58.85	56.90	57.10	57.30	57.53	144314	83.02	1547	88747	61.50
SUVENPHAR	EQ	15-May-2023	473.05	472.10	475.45	471.10	474.00	474.50	473.87	58755	278.42	2764	43052	73.27
SUVIDHAA	BE	15-May-2023	3.95	4.00	4.00	3.90	3.95	3.95	3.95	49164	1.94	273	-	-
SUZLON	EQ	15-May-2023	8.25	8.25	8.35	8.20	8.25	8.25	8.28	51475490	4262.38	18442	16748215	32.54
SVLL	EQ	15-May-2023	173.20	175.00	184.80	169.05	180.55	180.00	177.81	11459	20.38	497	4147	36.19
SVPGLOB	BE	15-May-2023	14.90	14.90	15.10	14.25	14.80	14.75	14.64	240921	35.27	506	-	-
SWANENERGY	EQ	15-May-2023	236.20	237.55	237.55	233.35	234.15	234.25	234.81	59872	140.58	2540	24399	40.75
SWARAJ	SM	15-May-2023	60.00	63.00	63.00	57.55	58.20	58.20	59.58	6000	3.58	3	6000	100.00
SWARAJENG	EQ	15-May-2023	1809.85	1809.85	1846.75	1805.25	1810.80	1810.45	1822.02	15640	284.96	2310	8507	54.39
SWASTIK	SM	15-May-2023	79.00	78.25	79.95	78.20	78.20	78.20	78.53	7200	5.65	5	6000	83.33
SWELECTES	EQ	15-May-2023	351.75	345.00	363.90	345.00	353.15	353.35	357.61	19116	68.36	752	8557	44.76
SWSOLAR	EQ	15-May-2023	293.70	295.00	295.70	288.25	289.20	289.35	290.97	216399	629.65	4940	131314	60.68
SYMPHONY	EQ	15-May-2023	883.85	885.00	894.00	881.00	886.00	885.60	886.76	24755	219.52	2684	12776	51.61
SYNCOMF	EQ	15-May-2023	6.70	6.80	7.20	6.45	6.60	6.60	6.74	2703056	182.06	3434	1423119	52.65
SYNGENE	EQ	15-May-2023	699.60	699.55	702.40	689.30	697.85	699.20	697.42	492725	3436.37	24518	340182	69.04
SYRMA	EQ	15-May-2023	312.90	310.50	317.70	308.90	315.00	314.50	314.83	731184	2301.96	17734	312437	42.73
SYSTANGO	SM	15-May-2023	200.50	204.60	207.90	197.55	204.00	202.40	202.41	46400	93.92	27	33600	72.41
TAINWALCHM	EQ	15-May-2023	108.90	109.15	114.00	107.55	110.00	111.85	111.14	8896	9.89	380	6265	70.42
TAJGVK	EQ	15-May-2023	226.20	226.20	227.25	223.05	224.05	223.75	224.86	58243	130.97	1896	28383	48.73
TAKE	EQ	15-May-2023	18.55	18.55	18.85	18.10	18.20	18.15	18.36	118952	21.84	645	71659	60.24
TALBROAUTO	EQ	15-May-2023	493.85	499.70	513.70	497.00	506.00	503.45	505.50	83816	423.69	5429	46611	55.61
TANLA	EQ	15-May-2023	666.85	666.00	680.00	659.40	674.00	673.80	670.67	183372	1229.81	8049	68836	37.54
TANTIACONS	BZ	15-May-2023	9.40	9.50	9.60	9.15	9.40	9.45	9.43	12481	1.18	31	-	-
TAPIFRUIT	SM	15-May-2023	237.00	237.00	248.85	225.15	243.00	237.80	235.62	138000	325.15	76	99000	71.74
TARACHAND	SM	15-May-2023	90.00	91.40	91.40	89.00	89.00	89.00	90.20	4000	3.61	2	2000	50.00
TARC	EQ	15-May-2023	50.20	50.05	52.50	50.00	51.55	51.95	51.62	1208303	623.75	3687	821109	67.96
TARMAT	EQ	15-May-2023	75.35	75.95	80.35	75.65	79.65	79.10	78.85	97720	77.05	900	60569	61.98
TARSONS	EQ	15-May-2023	552.95	552.80	555.70	544.00	547.50	547.30	548.32	34090	186.92	2763	17649	51.77
TASTYBITE	EQ	15-May-2023	9550.10	9220.20	10000.00	9220.20	9850.00	9893.25	9821.20	3334	327.44	1296	1464	43.91
TATACAPHSG	N8	15-May-2023	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	2	0.02	1	2	100.00
TATACAPHSG	NA	15-May-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	47	0.49	1	47	100.00
TATACAPHSG	NB	15-May-2023	1035.00	1060.87	1060.87	1060.87	1060.87	1060.87	1060.87	3	0.03	1	3	100.00
TATACHEM	EQ	15-May-2023	985.20	989.90	993.70	979.15	990.05	990.10	989.20	422352	4177.89	12863	195919	46.39
TATACOFFEE	EQ	15-May-2023	229.20	225.55	227.85	225.05	226.50	226.45	226.95	285435	647.80	3426	137597	48.21
TATACOMM	EQ	15-May-2023	1254.05	1254.05	1273.05	1248.65	1250.25	1254.75	1258.60	466435	5870.57	14786	281668	60.39
TATACONSUM	EQ	15-May-2023	789.05	789.00	791.40	784.20	787.00	786.95	787.96	803643	6332.41	30489	321079	39.95
TATAELXSI	EQ	15-May-2023	7078.60	7102.00	7209.00	6974.00	7010.00	7031.60	7118.63	177522	12637.13	26696	65543	36.92
TATAINVEST	EQ	15-May-2023	2163.20	2168.00	2178.00	2135.30	2148.00	2148.25	2157.29	28051	605.14	3976	10147	36.17
TATAMETALI	EQ	15-May-2023	767.00	762.00	772.55	755.85	770.00	770.75	765.36	26839	205.42	2085	12986	48.38
TATAMOTORS	EQ	15-May-2023	515.95	523.85	537.15	521.50	530.55	530.85	531.67	38270067	203471.60	402779	12137208	31.71
TATAMTRDVR	EQ	15-May-2023	262.45	268.20	274.70	266.60	271.10	271.75	271.88	7505911	20406.77	75646	3340404	44.50
TATAPOWER	EQ	15-May-2023	207.05	207.65	209.40	206.45	207.95	208.15	208.32	6740655	14042.13	66321	3246869	48.17
TATASTEEL	EQ	15-May-2023	106.75	107.05	108.20	105.65	107.65	107.70	107.17	22148028	23735.07	124207	7470584	33.73
TATASTLLP	EQ	15-May-2023	645.70	652.10	654.90	638.05	644.40	648.85	648.61	19651	127.46	1088	10082	51.31
TATVA	EQ	15-May-2023	1624.35	1634.00	1654.95	1620.00	1629.00	1627.20	1634.18	14699	240.21	2210	6689	45.51
TBZ	EQ	15-May-2023	71.20	71.70	72.05	70.15	70.15	70.35	70.94	59503	42.21	652	37462	62.96
TCFSL	ND	15-May-2023	1054.04	1054.15	1055.40	1053.01	1055.00	1055.31	1054.36	1030	10.86	88	888	86.21
TCFSL	NF	15-May-2023	1115.00	1115.00	1123.00	1115.00	1123.00	1123.00	1115.26	31	0.35	2	31	100.00
TCFSL	NJ	15-May-2023	1061.96	1062.00	1064.94	1062.00	1064.94	1064.94	1062.55	123	1.31	4	123	100.00
TCFSL	NL	15-May-2023	1097.99	1098.00	1098.00	1095.00	1095.00	1095.00	1095.02	151	1.65	5	151	100.00
TCFSL	NN	15-May-2023	1091.50	1103.00	1104.50	1103.00	1104.50	1104.50	1103.75	10	0.11	2	5	50.00
TCI	EQ	15-May-2023	668.55	662.55	673.40	659.35	669.50	669.40	668.86	58348	390.27	4020	34737	59.53
TCIEXP	EQ	15-May-2023	1511.85	1500.80	1512.50	1485.00	1500.00	1492.45	1503.98	11685	175.74	1435	9087	77.77
TCIFINANCE	BE	15-May-2023	2.85	2.85	2.85	2.70	2.70	2.70	2.77	12666	0.35	25	-	-
TCNSBRANDS	EQ	15-May-2023	400.15	402.50	405.90	400.10	401.50	401.40	402.36	165027	664.00	3826	73221	44.37
TCPLPACK	EQ	15-May-2023	1579.05	1610.00	1628.85	1560.20	1579.90	1567.55	1594.94	14112	225.08	2596	8016	56.80
TCS	EQ	15-May-2023	3274.30	3284.00	3292.00	3248.35	3251.50	3255.05	3272.51	1150390	37646.61	84958	702154	61.04
TDPOWERSYS	EQ	15-May-2023	201.10	201.90	206.05	192.60	194.50	194.60	199.64	916013	1828.72	13880	460430	50.26
TEAMLEASE	EQ	15-May-2023	2215.40	2230.05	2269.00	2172.40	2252.00	2245.90	2210.91	26459	584.98	7027	8273	31.27
TECH	EQ	15-May-2023	28.62	28.62	29.00	28.58	28.75	28.74	28.77	2806	0.81	163	1881	67.03
TECHIN	BE	15-May-2023	9.35	9.35	9.40	9.05	9.15	9.15	9.14	2041	0.19	18	-	-
TECHM	EQ	15-May-2023	1046.35	1046.00	1069.90	1042.00	1062.90	1064.45	1063.53	2122222	22570.52	89072	1288581	60.72
TECHNOE	EQ	15-May-2023	369.15	368.70	386.00	366.95	385.00	384.15	381.54	158195	603.57	7272	59884	37.85
TECILCHEM	BE	15-May-2023	30.30	28.80	28.80	28.80	28.80	28.80	28.80	969	0.28	17	-	-
TEGA	EQ	15-May-2023	662.95	669.70	675.10	661.60	670.50	672.00	668.83	23869	159.64	2282	13337	55.88
TEJASNET	EQ	15-May-2023	669.65	671.60	675.00	663.20	664.50	667.20	670.16	262333	1758.06	5971	117765	44.89
TEMBO	EQ	15-May-2023	217.15	214.20	231.00	214.20	231.00	229.75	224.93	190586	428.69	1467	57953	30.41
TERASOFT	EQ	15-May-2023	37.90	38.15	38.80	37.90	38.40	37.95	38.11	9358	3.57	141	6859	73.30
TEXINFRA	EQ	15-May-2023	56.70	56.85	56.85	55.60	55.80	56.10	56.29	22102	12.44	329	11642	52.67
TEXMOPIPES	EQ	15-May-2023	58.15	59.00	66.85	58.05	61.90	61.90	63.93	1702253	1088.33	12373	352499	20.71
TEXRAIL	EQ	15-May-2023	57.60	57.90	57.95	56.40	56.55	56.65	57.09	2471535	1410.99	8213	1109492	44.89
TFCILTD	EQ	15-May-2023	71.90	71.65	72.80	70.45	70.50	70.55	71.02	269085	191.10	3373	207187	77.00
TFL	EQ	15-May-2023	9.20	9.45	9.45	9.00	9.00	9.10	9.18	14121	1.30	71	9488	67.19
TGBHOTELS	EQ	15-May-2023	13.35	13.75	13.75	12.75	12.85	12.90	13.21	186096	24.58	545	119920	64.44
THANGAMAYL	EQ	15-May-2023	1114.55	1115.10	1136.05	1109.00	1114.90	1111.80	1123.96	7756	87.17	798	4603	59.35
THEINVEST	EQ	15-May-2023	100.15	102.80	102.85	93.25	93.40	94.15	97.29	33024	32.13	978	17070	51.69
THEJO	SM	15-May-2023	1453.25	1495.00	1495.00	1494.95	1495.00	1495.00	1494.99	600	8.97	4	600	100.00
THEMISMED	EQ	15-May-2023	1550.70	1522.00	1557.80	1452.35	1550.00	1544.00	1514.53	27964	423.52	3787	16973	60.70
THERMAX	EQ	15-May-2023	2365.55	2379.15	2473.00	2379.15	2408.90	2415.85	2427.14	70240	1704.82	10989	37472	53.35
THOMASCOOK	EQ	15-May-2023	68.05	68.10	73.10	67.65	70.90	70.90	71.30	1440398	1027.06	7283	753023	52.28
THOMASCOTT	BE	15-May-2023	43.00	40.85	42.75	40.85	40.85	40.85	41.37	300	0.12	7	-	-
THYROCARE	EQ	15-May-2023	465.95	468.00	468.00	461.00	466.20	466.50	465.11	37305	173.51	2925	20229	54.23
TI	EQ	15-May-2023	131.10	132.80	138.90	132.05	134.80	134.65	135.78	694454	942.92	6968	317460	45.71
TIDEWATER	EQ	15-May-2023	868.95	870.00	872.00	866.90	869.95	867.75	869.17	12031	104.57	946	8044	66.86
TIIL	EQ	15-May-2023	1443.85	1456.65	1565.00	1430.00	1542.80	1540.45	1497.67	36389	544.99	5960	18542	50.95
TIINDIA	EQ	15-May-2023	2749.55	2755.00	2834.40	2622.15	2640.00	2646.10	2726.27	328072	8944.12	28783	105601	32.19
TIJARIA	EQ	15-May-2023	5.05	5.30	5.30	5.05	5.30	5.30	5.24	18497	0.97	52	14717	79.56
TIL	BZ	15-May-2023	127.05	127.00	129.00	125.00	126.00	126.15	126.34	477	0.60	17	-	-
TIMESCAN	SM	15-May-2023	137.80	140.00	144.00	140.00	144.00	144.00	141.22	9000	12.71	9	9000	100.00
TIMESGTY	EQ	15-May-2023	57.30	56.00	58.90	56.00	56.90	56.70	56.82	3178	1.81	69	2366	74.45
TIMETECHNO	EQ	15-May-2023	81.00	81.00	82.45	80.75	81.95	81.80	81.61	633290	516.86	3748	201461	31.81
TIMKEN	EQ	15-May-2023	3158.05	3158.05	3167.45	3130.00	3159.00	3151.60	3152.53	19271	607.52	3370	11310	58.69
TINPLATE	EQ	15-May-2023	319.30	317.80	322.75	317.00	321.25	321.85	320.90	47997	154.02	1868	25212	52.53
TIPSFILMS	EQ	15-May-2023	433.80	422.10	435.10	422.10	424.00	423.60	427.18	2258	9.65	180	1513	67.01
TIPSINDLTD	EQ	15-May-2023	165.65	162.15	173.45	162.15	169.20	170.80	169.44	351074	594.87	7216	253894	72.32
TIRUMALCHM	EQ	15-May-2023	204.20	204.10	206.40	203.00	205.45	204.95	205.03	198470	406.93	3459	129757	65.38
TIRUPATIFL	EQ	15-May-2023	9.40	9.55	10.30	9.55	10.30	10.30	10.01	1942594	194.51	1886	651785	33.55
TITAN	EQ	15-May-2023	2773.20	2774.00	2802.10	2764.25	2773.00	2779.55	2784.69	772914	21523.28	70305	366226	47.38
TMB	EQ	15-May-2023	421.30	418.05	423.00	416.80	423.00	421.35	419.97	51930	218.09	3621	32517	62.62
TNIDETF	EQ	15-May-2023	54.44	54.94	55.19	54.45	55.15	55.02	54.89	15473	8.49	190	10745	69.44
TNPETRO	EQ	15-May-2023	83.25	83.25	83.95	82.00	82.30	82.10	82.50	71891	59.31	1202	51412	71.51
TNPL	EQ	15-May-2023	248.70	249.90	251.20	244.35	245.85	245.50	246.64	356722	879.82	3940	236620	66.33
TNTELE	BE	15-May-2023	6.05	6.20	6.35	6.15	6.15	6.20	6.29	19308	1.22	69	-	-
TOKYOPLAST	EQ	15-May-2023	92.60	95.00	95.50	93.80	95.25	94.30	94.65	6555	6.20	150	4299	65.58
TORNTPHARM	EQ	15-May-2023	1650.30	1652.00	1673.55	1640.40	1667.95	1666.05	1665.21	318368	5301.49	28926	133237	41.85
TORNTPOWER	EQ	15-May-2023	535.15	533.50	535.15	530.40	532.00	531.95	532.38	97162	517.27	4909	54631	56.23
TOTAL	EQ	15-May-2023	132.50	132.40	138.00	130.05	134.00	135.35	133.78	39024	52.21	399	14242	36.50
TOUCHWOOD	BE	15-May-2023	167.30	167.30	167.50	165.90	167.50	167.50	166.78	221	0.37	21	-	-
TPLPLASTEH	EQ	15-May-2023	34.70	33.75	35.20	33.75	35.00	35.00	34.63	179450	62.14	604	71099	39.62
TRACXN	EQ	15-May-2023	69.20	69.50	69.80	67.20	67.85	67.65	68.16	341057	232.46	2555	226070	66.29
TRANSWIND	SM	15-May-2023	5.50	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
TREEHOUSE	EQ	15-May-2023	18.90	18.85	19.50	18.85	19.00	18.90	19.15	28024	5.37	162	23796	84.91
TREJHARA	EQ	15-May-2023	60.80	61.35	62.25	60.70	61.00	60.90	61.02	81451	49.70	365	72555	89.08
TRENT	EQ	15-May-2023	1486.15	1486.00	1518.35	1473.00	1512.00	1511.30	1507.00	496686	7485.07	31721	277711	55.91
TRF	EQ	15-May-2023	163.40	163.40	166.80	162.00	164.70	164.75	165.27	28562	47.20	379	14528	50.86
TRIDENT	EQ	15-May-2023	31.75	32.00	33.00	32.00	32.90	32.80	32.54	8135268	2647.14	24788	4106643	50.48
TRIGYN	EQ	15-May-2023	99.35	99.00	99.65	97.30	98.90	98.00	98.55	73278	72.22	1563	43568	59.46
TRIL	EQ	15-May-2023	63.65	67.00	69.50	65.85	69.15	68.95	67.75	1492203	1010.98	9358	865867	58.03
TRITURBINE	EQ	15-May-2023	400.65	400.00	400.90	393.00	396.00	395.10	396.96	379943	1508.22	12950	130840	34.44
TRIVENI	EQ	15-May-2023	266.35	267.80	268.30	262.50	267.85	267.40	265.47	390421	1036.45	9550	194348	49.78
TTKHLTCARE	EQ	15-May-2023	1216.45	1216.45	1240.10	1205.00	1210.10	1212.35	1219.78	17842	217.63	3428	9072	50.85
TTKPRESTIG	EQ	15-May-2023	714.95	715.00	726.00	714.95	722.00	720.25	720.95	28036	202.12	2904	16194	57.76
TTL	EQ	15-May-2023	76.90	76.90	78.70	76.00	76.10	76.20	76.58	5947	4.55	139	4517	75.95
TTML	EQ	15-May-2023	61.90	62.20	62.90	61.50	62.15	62.25	62.29	1280972	797.98	8797	678674	52.98
TV18BRDCST	EQ	15-May-2023	32.35	32.40	33.20	32.05	32.70	32.75	32.72	9116054	2982.86	12389	3704013	40.63
TVSELECT	EQ	15-May-2023	358.65	359.00	364.40	358.40	362.50	360.85	361.14	101996	368.35	3826	35443	34.75
TVSMOTOR	EQ	15-May-2023	1237.45	1237.00	1240.45	1227.20	1231.00	1234.50	1234.56	436418	5387.84	24408	224149	51.36
TVSSRICHAK	EQ	15-May-2023	3054.40	3075.00	3090.00	2975.00	2980.00	2988.70	3016.18	9806	295.77	2219	5364	54.70
TVTODAY	EQ	15-May-2023	207.95	209.95	211.00	201.50	204.60	205.85	208.50	162984	339.83	3303	101634	62.36
TWL	EQ	15-May-2023	343.75	344.75	345.50	331.50	332.50	333.05	337.96	369477	1248.67	9859	232362	62.89
UBL	EQ	15-May-2023	1412.05	1419.40	1438.25	1405.75	1424.00	1422.60	1424.75	178266	2539.85	10758	83025	46.57
UCALFUEL	EQ	15-May-2023	123.35	123.85	125.30	121.25	123.40	123.35	123.85	7851	9.72	215	4833	61.56
UCL	SM	15-May-2023	65.25	60.35	60.35	60.35	60.35	60.35	60.35	2000	1.21	1	2000	100.00
UCOBANK	EQ	15-May-2023	27.15	27.25	27.35	26.70	26.85	26.85	26.98	7683574	2073.00	27866	2630244	34.23
UDAICEMENT	EQ	15-May-2023	29.90	30.35	30.35	29.85	30.10	30.10	30.11	278821	83.96	1015	188005	67.43
UFLEX	EQ	15-May-2023	427.85	429.00	431.80	423.05	430.20	429.65	428.70	86560	371.08	3963	42441	49.03
UFO	EQ	15-May-2023	70.20	71.40	73.90	70.10	72.50	72.75	71.89	112035	80.54	1328	56727	50.63
UGARSUGAR	EQ	15-May-2023	105.95	106.45	107.10	102.50	107.00	106.45	105.06	884915	929.70	7816	332823	37.61
UGROCAP	EQ	15-May-2023	206.25	209.30	214.50	204.35	207.00	206.85	209.90	402571	844.99	7023	207810	51.62
UGROCAP	N4	15-May-2023	1009.90	992.10	992.10	992.10	992.10	992.10	992.10	15	0.15	1	15	100.00
UGROCAP	N5	15-May-2023	995.00	995.00	995.10	995.00	995.10	995.10	995.06	25	0.25	4	25	100.00
UGROCAP	N7	15-May-2023	1005.80	1006.70	1006.70	994.00	994.00	996.41	996.50	602	6.00	16	547	90.86
UJAAS	BE	15-May-2023	2.00	2.00	2.05	1.95	1.95	1.95	1.97	298576	5.87	249	-	-
UJJIVAN	EQ	15-May-2023	302.00	306.50	323.50	306.00	323.45	320.80	317.26	2053314	6514.25	29292	843278	41.07
UJJIVANSFB	EQ	15-May-2023	30.65	31.00	33.30	31.00	33.20	33.00	32.48	48246315	15670.91	58346	15271017	31.65
ULTRACEMCO	EQ	15-May-2023	7702.95	7728.90	7775.00	7716.50	7744.25	7760.95	7755.14	183594	14237.97	40466	111486	60.72
UMAEXPORTS	EQ	15-May-2023	43.40	44.35	44.35	42.10	42.55	42.75	43.11	31532	13.59	594	18772	59.53
UMANGDAIRY	EQ	15-May-2023	59.50	59.50	60.20	59.00	59.20	59.25	59.25	6873	4.07	161	4296	62.51
UMESLTD	BE	15-May-2023	3.75	3.85	3.85	3.60	3.70	3.70	3.63	13351	0.48	34	-	-
UNICHEMLAB	EQ	15-May-2023	376.00	375.50	377.95	373.50	376.00	376.25	375.99	97814	367.77	1872	60642	62.00
UNIDT	EQ	15-May-2023	215.75	216.75	224.30	215.75	220.25	221.50	220.80	14627	32.30	397	6608	45.18
UNIENTER	EQ	15-May-2023	143.05	145.40	148.45	142.25	144.90	145.05	146.30	12766	18.68	463	6454	50.56
UNIINFO	EQ	15-May-2023	21.45	21.10	21.65	20.50	21.60	21.30	21.37	7450	1.59	100	3674	49.32
UNIONBANK	EQ	15-May-2023	71.45	71.60	71.70	70.10	70.60	70.75	70.84	10968146	7770.17	24857	5854860	53.38
UNIPARTS	EQ	15-May-2023	578.55	579.80	587.50	577.80	583.95	582.80	583.06	128722	750.53	5606	83680	65.01
UNITECH	BZ	15-May-2023	1.40	1.45	1.45	1.40	1.45	1.45	1.43	1106982	15.87	350	-	-
UNITEDPOLY	BE	15-May-2023	95.00	96.00	99.75	94.00	99.75	99.75	98.39	4900	4.82	55	-	-
UNITEDTEA	EQ	15-May-2023	276.70	277.00	278.00	276.00	276.20	276.45	276.34	362	1.00	14	337	93.09
UNIVASTU	EQ	15-May-2023	89.95	90.50	94.95	89.25	91.00	90.85	92.44	44332	40.98	468	18088	40.80
UNIVCABLES	EQ	15-May-2023	409.50	405.00	420.35	405.00	413.25	412.80	414.32	46765	193.76	2127	28056	59.99
UNIVPHOTO	EQ	15-May-2023	399.90	396.00	407.40	387.50	394.85	396.40	394.50	2054	8.10	312	1380	67.19
UNOMINDA	EQ	15-May-2023	564.90	567.90	573.00	553.70	561.20	562.70	560.60	580698	3255.38	15116	391765	67.46
UPL	EQ	15-May-2023	678.20	679.40	680.95	675.00	676.70	675.95	677.84	2432818	16490.56	45096	1761883	72.42
URJA	EQ	15-May-2023	7.80	7.80	7.90	7.65	7.70	7.70	7.76	1717452	133.29	3695	825107	48.04
USASEEDS	SM	15-May-2023	529.30	555.75	555.75	550.00	555.75	555.75	554.88	3300	18.31	11	3300	100.00
USHAMART	EQ	15-May-2023	231.65	232.25	236.00	230.65	232.45	232.70	233.74	424993	993.37	5981	176849	41.61
USK	EQ	15-May-2023	30.40	31.30	31.40	30.65	30.95	30.85	31.02	274853	85.25	1623	150569	54.78
UTIAMC	EQ	15-May-2023	652.35	652.00	655.90	647.25	654.00	653.95	653.09	39040	254.97	2833	25133	64.38
UTIBANKETF	EQ	15-May-2023	44.05	44.48	44.50	43.55	44.47	44.43	44.36	4371505	1939.23	610	858247	19.63
UTINEXT50	EQ	15-May-2023	42.95	43.28	43.29	42.91	43.26	43.25	43.19	17179	7.42	248	13420	78.12
UTINIFTETF	EQ	15-May-2023	1951.18	1951.05	1964.99	1951.05	1957.00	1957.64	1957.69	1812	35.47	114	1700	93.82
UTISENSETF	EQ	15-May-2023	657.95	658.01	664.30	658.01	661.04	663.06	661.58	1522	10.07	79	1314	86.33
UTISXN50	EQ	15-May-2023	52.37	52.37	52.59	51.60	51.72	52.03	52.34	2190	1.15	146	1733	79.13
UTTAMSUGAR	EQ	15-May-2023	271.60	271.65	276.30	270.00	275.40	272.55	272.99	44216	120.70	1786	22042	49.85
UWCSL	SM	15-May-2023	96.60	101.40	101.40	101.40	101.40	101.40	101.40	2000	2.03	1	2000	100.00
V2RETAIL	EQ	15-May-2023	78.75	79.25	79.50	77.35	78.40	78.05	78.35	31250	24.48	493	23116	73.97
VADILALIND	EQ	15-May-2023	2356.05	2389.00	2389.00	2290.00	2370.00	2371.45	2360.75	6960	164.31	592	3735	53.66
VAIBHAVGBL	EQ	15-May-2023	312.50	313.90	325.75	313.50	317.20	318.50	320.34	241122	772.42	9395	98731	40.95
VAISHALI	EQ	15-May-2023	141.65	142.00	143.00	136.35	137.00	137.55	139.29	79674	110.98	1358	45241	56.78
VAKRANGEE	EQ	15-May-2023	18.00	18.00	18.25	17.75	18.00	18.00	17.98	9111684	1638.55	8401	1655428	18.17
VALIANTORG	EQ	15-May-2023	478.10	483.80	484.85	468.55	472.50	472.00	474.76	89800	426.34	4602	45699	50.89
VARDHACRLC	EQ	15-May-2023	48.90	49.00	49.45	48.65	48.80	48.80	48.91	58618	28.67	505	21961	37.46
VARDMNPOLY	BE	15-May-2023	39.20	38.95	39.20	37.30	37.30	37.55	38.15	139022	53.04	189	-	-
VARROC	EQ	15-May-2023	300.00	303.30	304.60	295.15	296.50	296.80	301.03	94263	283.76	3228	51431	54.56
VASCONEQ	EQ	15-May-2023	36.65	37.20	41.50	36.70	39.20	39.30	39.64	17981704	7128.69	28204	6780275	37.71
VASWANI	EQ	15-May-2023	20.35	20.75	20.85	20.20	20.20	20.35	20.41	21323	4.35	244	16582	77.77
VBL	EQ	15-May-2023	1555.95	1556.00	1595.95	1551.00	1559.00	1558.60	1573.20	655413	10310.95	39043	282839	43.15
VCL	EQ	15-May-2023	2.65	2.65	2.70	2.50	2.55	2.55	2.54	601476	15.26	556	505562	84.05
VEDL	EQ	15-May-2023	275.10	272.00	277.70	268.50	276.80	277.15	274.28	9215600	25276.95	97559	2986000	32.40
VELS	SM	15-May-2023	90.05	88.75	88.75	88.75	88.75	88.75	88.75	1200	1.07	1	1200	100.00
VENKEYS	EQ	15-May-2023	1593.20	1590.00	1612.00	1573.80	1600.00	1592.85	1589.58	25452	404.58	3182	9443	37.10
VENUSPIPES	EQ	15-May-2023	931.20	936.50	936.50	915.00	926.95	918.10	921.35	135015	1243.96	3858	90337	66.91
VENUSREM	EQ	15-May-2023	198.50	196.00	202.95	196.00	197.00	197.55	198.71	20098	39.94	945	10374	51.62
VERANDA	EQ	15-May-2023	200.95	204.00	204.00	199.20	200.00	200.70	200.67	29040	58.27	877	22128	76.20
VERTOZ	EQ	15-May-2023	238.00	239.05	250.00	234.60	248.00	245.60	242.85	239515	581.67	6099	29117	12.16
VESUVIUS	EQ	15-May-2023	1923.15	1980.00	1980.00	1831.00	1888.00	1890.70	1878.44	43875	824.17	3966	30901	70.43
VETO	EQ	15-May-2023	102.60	104.25	106.90	101.00	101.10	102.00	102.90	385374	396.55	2597	262226	68.04
VGUARD	EQ	15-May-2023	250.00	250.00	252.40	247.60	247.75	249.20	250.65	83017	208.08	3731	40798	49.14
VHL	EQ	15-May-2023	2721.25	2721.25	2749.95	2663.00	2670.80	2691.45	2716.88	289	7.85	117	173	59.86
VIAZ	SM	15-May-2023	50.45	50.45	52.75	49.05	52.75	51.60	50.55	10000	5.06	5	6000	60.00
VICEROY	BZ	15-May-2023	1.90	1.90	1.90	1.80	1.90	1.90	1.87	10327	0.19	19	-	-
VIDHIING	EQ	15-May-2023	373.35	370.00	376.20	370.00	376.00	375.00	374.26	13757	51.49	677	8357	60.75
VIJAYA	EQ	15-May-2023	374.10	374.10	378.95	372.35	375.00	374.95	374.86	24927	93.44	1915	13643	54.73
VIJIFIN	EQ	15-May-2023	2.10	2.15	2.15	2.05	2.10	2.10	2.07	74943	1.55	385	49566	66.14
VIKASECO	EQ	15-May-2023	3.15	3.05	3.05	2.90	3.00	2.95	2.97	6014793	178.74	3559	3524802	58.60
VIKASLIFE	EQ	15-May-2023	3.05	3.05	3.10	3.05	3.10	3.05	3.07	3919503	120.48	3937	3074292	78.44
VIMTALABS	EQ	15-May-2023	381.45	380.00	383.30	369.10	373.75	371.55	375.99	31726	119.29	2013	20347	64.13
VINATIORGA	EQ	15-May-2023	1973.50	1973.70	1975.05	1952.55	1964.80	1956.70	1960.96	12639	247.85	3256	7782	61.57
VINDHYATEL	EQ	15-May-2023	2033.10	2040.00	2090.00	2012.05	2055.00	2049.55	2056.02	21737	446.92	3336	12106	55.69
VINEETLAB	EQ	15-May-2023	47.50	47.50	48.50	46.85	48.50	48.05	47.87	9108	4.36	128	7405	81.30
VINNY	BE	15-May-2023	7.00	7.15	7.30	6.75	7.10	7.10	7.19	97833	7.03	273	-	-
VINYLINDIA	EQ	15-May-2023	439.55	442.90	451.90	437.00	440.50	439.35	441.40	68382	301.84	4660	26589	38.88
VIPCLOTHNG	EQ	15-May-2023	46.85	46.25	47.50	45.80	46.60	46.85	46.74	337940	157.97	1768	201412	59.60
VIPIND	EQ	15-May-2023	639.20	628.00	642.95	628.00	641.10	639.00	637.16	135368	862.51	6672	66220	48.92
VIPULLTD	EQ	15-May-2023	16.85	16.25	17.15	16.25	16.85	16.80	16.71	16638	2.78	81	13433	80.74
VIRINCHI	EQ	15-May-2023	30.90	31.15	35.90	30.35	33.00	33.15	34.42	3596028	1237.72	24149	1295899	36.04
VISAKAIND	EQ	15-May-2023	436.15	88.85	92.00	87.95	88.45	88.25	89.87	489865	440.22	7451	246840	50.39
VISASTEEL	BE	15-May-2023	10.90	10.90	11.10	10.65	11.00	11.00	10.85	12823	1.39	75	-	-
VISESHINFO	EQ	15-May-2023	0.45	0.45	0.50	0.45	0.45	0.45	0.46	5849540	26.86	2739	4006011	68.48
VISHAL	EQ	15-May-2023	18.55	18.55	18.85	18.05	18.45	18.40	18.37	155722	28.60	847	95884	61.57
VISHNU	EQ	15-May-2023	302.80	309.80	309.80	300.20	303.00	302.30	304.18	70510	214.48	3088	33701	47.80
VISHWARAJ	EQ	15-May-2023	15.55	15.45	15.70	15.30	15.40	15.40	15.40	391198	60.25	1253	213126	54.48
VITAL	SM	15-May-2023	91.35	93.20	93.25	93.00	93.00	93.00	93.11	7200	6.70	6	7200	100.00
VIVIANA	SM	15-May-2023	178.05	178.00	178.00	169.15	178.00	178.00	171.22	44000	75.34	22	32000	72.73
VIVIDHA	BE	15-May-2023	0.90	0.95	0.95	0.85	0.90	0.85	0.88	570335	5.00	339	-	-
VIVIMEDLAB	BZ	15-May-2023	6.35	6.45	6.45	6.05	6.05	6.05	6.11	170815	10.43	251	-	-
VIVO	SM	15-May-2023	141.00	133.95	133.95	133.95	133.95	133.95	133.95	3200	4.29	2	3200	100.00
VLSFINANCE	EQ	15-May-2023	176.90	176.65	178.70	173.05	177.00	175.00	176.66	21697	38.33	580	14240	65.63
VMART	EQ	15-May-2023	2142.50	2139.80	2150.00	2112.35	2114.00	2117.50	2124.08	66030	1402.53	8871	47188	71.46
VOLTAMP	EQ	15-May-2023	3163.10	3198.70	3270.00	3150.00	3239.00	3235.70	3214.22	16550	531.95	4247	8698	52.56
VOLTAS	EQ	15-May-2023	809.05	809.00	814.35	805.00	811.00	810.35	811.10	380824	3088.85	26528	180384	47.37
VRLLOG	EQ	15-May-2023	637.55	637.00	662.65	634.60	656.50	654.95	653.41	136955	894.87	7175	81798	59.73
VSSL	EQ	15-May-2023	388.00	388.00	419.40	385.30	418.70	416.60	407.40	242759	988.99	9696	112776	46.46
VSTIND	EQ	15-May-2023	3282.25	3291.00	3305.00	3257.00	3298.00	3293.70	3276.73	5413	177.37	1288	2983	55.11
VSTTILLERS	EQ	15-May-2023	2514.50	2674.95	2900.00	2674.95	2762.00	2782.60	2824.52	279163	7885.01	19264	94949	34.01
VTL	EQ	15-May-2023	323.95	325.55	325.55	319.25	320.65	321.35	320.84	587441	1884.73	5640	539854	91.90
WABAG	EQ	15-May-2023	430.10	426.50	431.90	419.15	421.95	421.65	423.41	267226	1131.47	8480	130306	48.76
WALCHANNAG	EQ	15-May-2023	65.00	65.70	70.50	64.85	69.00	67.60	68.12	1188503	809.57	4924	689379	58.00
WANBURY	BE	15-May-2023	48.20	50.40	50.40	47.75	47.75	47.85	48.05	21836	10.49	50	-	-
WATERBASE	EQ	15-May-2023	68.70	68.70	69.85	68.20	69.00	68.70	68.85	9914	6.83	233	7028	70.89
WEALTH	EQ	15-May-2023	284.90	274.10	302.05	274.10	298.10	294.60	293.61	3034	8.91	61	2978	98.15
WEBELSOLAR	EQ	15-May-2023	86.90	86.25	91.20	86.25	91.20	91.20	90.26	108609	98.03	780	81201	74.76
WEIZMANIND	EQ	15-May-2023	104.75	104.80	106.10	104.00	105.45	104.35	105.00	11701	12.29	294	5645	48.24
WEL	EQ	15-May-2023	235.05	238.70	240.00	231.90	232.30	232.35	233.72	398	0.93	82	220	55.28
WELCORP	EQ	15-May-2023	225.85	225.00	233.10	223.50	231.70	231.55	230.73	437324	1009.05	9036	226125	51.71
WELENT	EQ	15-May-2023	143.70	143.05	146.00	142.00	145.75	144.80	144.32	95372	137.65	2991	47847	50.17
WELINV	EQ	15-May-2023	313.65	313.95	313.95	296.45	307.50	306.45	307.62	4083	12.56	200	3535	86.58
WELSPUNIND	EQ	15-May-2023	93.85	94.00	94.80	91.85	93.50	93.30	93.50	1975763	1847.42	12849	628743	31.82
WENDT	EQ	15-May-2023	9224.60	9280.00	9280.00	9008.10	9090.00	9059.75	9107.71	829	75.50	367	396	47.77
WESTLIFE	EQ	15-May-2023	763.60	760.00	764.80	747.35	757.00	756.25	755.63	66921	505.68	6336	34067	50.91
WEWIN	EQ	15-May-2023	41.00	40.65	42.50	40.50	42.00	42.05	41.83	7685	3.21	78	6297	81.94
WHEELS	EQ	15-May-2023	536.05	536.50	549.00	536.50	539.80	543.75	544.02	8964	48.77	423	6762	75.44
WHIRLPOOL	EQ	15-May-2023	1327.55	1337.00	1366.00	1325.00	1360.00	1357.80	1349.60	149612	2019.17	9774	66094	44.18
WILLAMAGOR	EQ	15-May-2023	19.90	20.00	20.30	19.50	20.20	19.95	19.84	2603	0.52	70	2152	82.67
WINDLAS	EQ	15-May-2023	267.65	268.45	271.00	267.00	267.00	268.10	269.48	19962	53.79	897	14521	72.74
WINDMACHIN	EQ	15-May-2023	47.40	47.50	48.65	45.75	46.85	47.50	46.52	199769	92.94	1649	121143	60.64
WIPL	BE	15-May-2023	97.30	94.85	99.75	94.00	97.50	97.50	97.21	2163	2.10	32	-	-
WIPRO	EQ	15-May-2023	383.25	383.25	387.00	382.50	386.35	385.75	385.76	2544847	9817.05	61207	1515022	59.53
WOCKPHARMA	EQ	15-May-2023	176.05	177.00	177.50	172.10	173.80	174.05	174.36	366814	639.59	5331	151344	41.26
WONDERLA	EQ	15-May-2023	455.55	457.40	461.70	450.65	455.55	455.00	455.24	76383	347.73	3571	32902	43.08
WORTH	EQ	15-May-2023	106.30	104.20	108.30	102.00	106.50	106.15	105.31	23579	24.83	307	14738	62.50
WSI	BE	15-May-2023	73.00	69.50	76.65	69.50	76.65	76.65	72.59	61366	44.54	356	-	-
WSTCSTPAPR	EQ	15-May-2023	568.70	569.70	578.75	568.00	575.10	576.30	573.63	103849	595.71	3733	50750	48.87
XCHANGING	EQ	15-May-2023	60.80	60.80	63.55	60.05	61.45	61.15	61.54	271954	167.37	1990	129970	47.79
XELPMOC	BE	15-May-2023	105.65	108.65	108.65	106.00	108.00	107.95	107.47	4966	5.34	116	-	-
XPROINDIA	EQ	15-May-2023	736.25	730.00	748.05	716.70	726.00	725.10	734.15	23248	170.67	2859	12582	54.12
YAARI	EQ	15-May-2023	12.75	12.80	13.00	12.60	12.65	12.65	12.73	110006	14.00	500	71464	64.96
YESBANK	EQ	15-May-2023	15.95	15.95	16.00	15.75	15.80	15.85	15.88	44787937	7113.36	43727	17989303	40.17
YUKEN	EQ	15-May-2023	620.90	621.90	640.00	615.10	625.00	624.25	628.27	22461	141.12	1165	13732	61.14
ZEEL	EQ	15-May-2023	186.20	188.00	191.20	185.20	190.20	190.20	188.64	6676725	12594.92	39807	1667288	24.97
ZEELEARN	EQ	15-May-2023	3.45	3.50	3.50	3.40	3.45	3.45	3.45	907521	31.28	609	800451	88.20
ZEEMEDIA	EQ	15-May-2023	8.85	9.00	9.00	8.65	8.75	8.75	8.78	534281	46.91	1262	293711	54.97
ZENITHEXPO	BE	15-May-2023	82.20	82.20	86.30	82.20	86.30	86.30	84.63	1811	1.53	29	-	-
ZENITHSTL	BE	15-May-2023	4.05	4.15	4.20	3.95	4.05	4.10	4.04	75399	3.05	228	-	-
ZENSARTECH	EQ	15-May-2023	339.50	341.80	389.80	340.60	385.00	384.15	370.44	19401965	71873.01	211846	2711813	13.98
ZENTEC	EQ	15-May-2023	298.00	299.15	308.40	297.80	306.00	306.00	303.53	757056	2297.87	13606	332573	43.93
ZFCVINDIA	EQ	15-May-2023	10539.10	10539.00	10642.95	10373.00	10600.00	10601.25	10503.04	3679	386.41	1747	1761	47.87
ZIMLAB	EQ	15-May-2023	90.20	94.95	99.20	94.95	99.20	99.20	98.59	76376	75.30	578	52478	68.71
ZODIAC	BE	15-May-2023	117.05	117.95	118.95	114.20	114.45	114.95	115.94	14382	16.67	599	-	-
ZODIACLOTH	EQ	15-May-2023	95.45	96.00	98.00	95.80	97.35	97.65	96.88	21147	20.49	255	15938	75.37
ZOMATO	EQ	15-May-2023	62.60	62.10	64.10	61.95	63.75	63.70	63.41	55886001	35437.73	106759	19830814	35.48
ZOTA	EQ	15-May-2023	278.85	280.00	284.45	279.00	282.80	280.90	281.48	10379	29.22	404	5111	49.24
ZUARI	EQ	15-May-2023	130.95	131.80	133.20	130.00	131.25	131.30	131.52	65950	86.74	1153	43111	65.37
ZUARIIND	EQ	15-May-2023	123.70	122.65	125.00	122.65	125.00	124.30	123.89	15284	18.94	263	10029	65.62
ZYDUSLIFE	EQ	15-May-2023	513.60	513.60	519.35	512.50	517.00	517.75	516.57	532092	2748.63	19949	274167	51.53
ZYDUSWELL	EQ	15-May-2023	1512.40	1550.00	1558.00	1517.70	1521.80	1524.50	1533.82	32932	505.12	4346	17420	52.90