nse-sec-bhavdata-full-2023-05-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	26-May-2023	97.85	98.80	101.45	92.15	93.95	93.40	96.09	459444	441.46	6454	186436	40.58
21STCENMGM	EQ	26-May-2023	18.45	18.10	18.70	18.10	18.50	18.45	18.11	15147	2.74	50	14846	98.01
360ONE	EQ	26-May-2023	415.75	415.80	419.30	413.20	415.55	416.20	415.96	141289	587.70	6015	88812	62.86
3IINFOLTD	EQ	26-May-2023	31.20	31.25	31.75	31.15	31.50	31.45	31.42	265161	83.32	1979	162968	61.46
3MINDIA	EQ	26-May-2023	23962.05	23962.00	24600.00	23823.85	24000.00	24216.55	24289.97	3086	749.59	1693	1534	49.71
3PLAND	EQ	26-May-2023	21.85	22.30	22.75	21.30	22.45	22.40	22.13	16828	3.72	178	10812	64.25
4THDIM	BE	26-May-2023	21.60	21.20	21.20	21.20	21.20	21.20	21.20	5500	1.17	61	-	-
515GS2025	GS	26-May-2023	97.98	98.16	98.16	98.16	98.16	98.16	98.16	100	0.10	1	100	100.00
5PAISA	EQ	26-May-2023	310.70	320.00	363.90	319.95	340.25	342.80	347.61	1561438	5427.72	36807	248003	15.88
619GS2034	GS	26-May-2023	96.60	96.60	96.60	96.60	96.60	96.60	96.60	5	0.00	1	5	100.00
63MOONS	EQ	26-May-2023	163.95	164.85	168.70	162.35	162.35	163.05	164.91	189924	313.20	5079	98381	51.80
667GS2035	GS	26-May-2023	99.00	97.93	99.00	97.92	98.75	98.75	98.66	4601	4.54	5	4600	99.98
667GS2050	GS	26-May-2023	97.00	97.00	97.00	96.80	97.00	97.00	96.96	1200	1.16	10	1200	100.00
669GS2024	GS	26-May-2023	102.80	102.80	102.80	102.80	102.80	102.80	102.80	4	0.00	1	4	100.00
676GS2061	GS	26-May-2023	98.00	97.50	98.95	97.50	98.95	98.95	98.61	601	0.59	4	601	100.00
68GS2060	GS	26-May-2023	99.95	99.99	99.99	99.00	99.00	99.00	99.72	2165	2.16	3	2165	100.00
695GS2061	GS	26-May-2023	101.99	100.00	101.99	100.00	101.99	101.99	100.99	5705	5.76	10	5705	100.00
699GS2026	GS	26-May-2023	100.60	100.50	100.50	100.50	100.50	100.50	100.50	1000	1.01	1	1000	100.00
699GS2051	GS	26-May-2023	101.40	101.01	101.39	101.01	101.02	101.09	101.09	11840	11.97	14	10248	86.55
706GS2028	GS	26-May-2023	101.36	101.60	101.75	101.50	101.75	101.74	101.75	7915	8.05	4	7915	100.00
710GS2029	GS	26-May-2023	101.38	101.55	101.70	101.50	101.53	101.54	101.59	34800	35.35	16	32800	94.25
716GS2050	GS	26-May-2023	100.80	101.00	101.00	100.80	100.80	100.80	100.93	287	0.29	2	287	100.00
717GS2030	GS	26-May-2023	101.75	102.00	102.00	102.00	102.00	102.00	102.00	2100	2.14	2	2100	100.00
726GS2032	GS	26-May-2023	103.25	103.25	103.30	103.22	103.30	103.30	103.25	366557	378.46	56	366557	100.00
726GS2033	GS	26-May-2023	103.25	103.65	103.65	103.65	103.65	103.65	103.65	100	0.10	1	100	100.00
727GS2026	GS	26-May-2023	103.00	103.00	103.00	103.00	103.00	103.00	103.00	4607	4.75	4	4607	100.00
736GS2052	GS	26-May-2023	103.66	102.28	104.50	102.28	104.50	104.50	103.76	720	0.75	4	620	86.11
738GS2027	GS	26-May-2023	104.87	104.81	104.99	104.81	104.94	104.94	104.94	23701	24.87	8	23701	100.00
741GS2036	GS	26-May-2023	106.25	106.39	106.39	106.37	106.37	106.37	106.38	1150	1.22	2	1150	100.00
74GS2062	GS	26-May-2023	104.51	105.24	105.24	104.27	104.27	104.27	104.76	6	0.01	2	3	50.00
754GS2036	GS	26-May-2023	104.00	104.00	104.00	103.85	103.99	103.94	103.93	932552	969.23	401	920081	98.66
82GS2025	GS	26-May-2023	102.10	103.89	103.89	103.89	103.89	103.89	103.89	10450	10.86	1	10450	100.00
883GS2041	GS	26-May-2023	121.35	122.00	122.00	122.00	122.00	122.00	122.00	1	0.00	1	1	100.00
915GS2024	GS	26-May-2023	111.00	111.00	111.00	106.00	106.00	106.01	106.02	1011	1.07	3	1011	100.00
92GS2030	GS	26-May-2023	114.00	114.50	114.50	113.70	114.50	114.50	113.80	25614	29.15	7	25614	100.00
A2ZINFRA	EQ	26-May-2023	6.60	6.60	6.70	6.40	6.45	6.45	6.51	324209	21.11	511	229333	70.74
AAATECH	EQ	26-May-2023	59.15	59.10	59.15	56.25	57.25	57.30	57.55	11025	6.34	299	5538	50.23
AAKASH	EQ	26-May-2023	6.35	6.45	6.45	6.35	6.45	6.40	6.41	130976	8.40	287	106697	81.46
AAREYDRUGS	EQ	26-May-2023	28.10	28.25	29.00	28.00	28.85	28.80	28.75	26834	7.72	224	15466	57.64
AARON	EQ	26-May-2023	226.85	229.00	230.05	222.60	226.80	226.55	226.83	16275	36.92	557	10926	67.13
AARTIDRUGS	EQ	26-May-2023	445.65	447.00	461.80	443.80	448.00	447.30	448.00	68007	304.67	3447	19995	29.40
AARTIIND	EQ	26-May-2023	506.10	507.45	512.00	505.20	511.00	511.20	508.76	598726	3046.07	19393	281892	47.08
AARTIPHARM	EQ	26-May-2023	356.55	355.60	360.00	346.45	350.00	349.15	352.68	116225	409.91	5415	78960	67.94
AARTIPP	E1	26-May-2023	290.05	300.00	300.00	291.00	295.05	295.05	294.13	53	0.16	19	51	96.23
AARTISURF	EQ	26-May-2023	636.75	640.00	640.00	624.00	629.00	627.90	629.06	4402	27.69	626	2870	65.20
AARVEEDEN	EQ	26-May-2023	20.35	20.65	21.60	20.10	20.75	20.55	20.52	9416	1.93	163	6005	63.77
AARVI	EQ	26-May-2023	127.90	130.00	130.00	127.00	127.05	127.15	128.25	19377	24.85	320	14458	74.61
AAVAS	EQ	26-May-2023	1403.75	1414.00	1414.00	1362.00	1369.00	1368.40	1381.10	346861	4790.50	31548	243392	70.17
ABAN	EQ	26-May-2023	39.80	39.80	40.20	39.00	39.20	39.10	39.30	80098	31.48	780	54630	68.20
ABB	EQ	26-May-2023	3941.95	3955.00	4012.30	3950.00	4011.10	4004.75	3993.54	327697	13086.72	32861	145584	44.43
ABBOTINDIA	EQ	26-May-2023	21840.90	21940.00	21941.65	21680.00	21899.00	21901.45	21829.51	6057	1322.21	2347	1910	31.53
ABCAPITAL	EQ	26-May-2023	164.90	165.00	167.40	164.20	164.65	165.25	165.43	1338330	2214.02	9434	382257	28.56
ABFRL	EQ	26-May-2023	199.05	199.50	200.85	195.85	197.15	197.05	198.02	3413417	6759.42	34775	1649105	48.31
ABINFRA	SM	26-May-2023	37.10	35.25	38.95	35.25	38.95	38.95	36.23	52000	18.84	13	40000	76.92
ABMINTLLTD	EQ	26-May-2023	55.30	56.00	58.05	56.00	58.05	58.05	57.57	475	0.27	19	385	81.05
ABSLAMC	EQ	26-May-2023	344.85	345.25	353.95	344.55	347.00	347.50	348.67	43928	153.16	2314	22179	50.49
ABSLBANETF	EQ	26-May-2023	43.77	44.25	44.26	43.50	44.19	44.15	44.04	5505	2.42	215	2669	48.48
ABSLLIQUID	EQ	26-May-2023	1000.01	999.99	1000.01	999.99	1000.01	1000.01	999.99	9575	95.75	4	9505	99.27
ABSLNN50ET	EQ	26-May-2023	42.44	42.50	43.00	42.26	43.00	42.75	42.53	4296	1.83	78	4174	97.16
ACC	EQ	26-May-2023	1778.15	1790.00	1810.00	1773.55	1787.95	1785.00	1783.15	373972	6668.47	20419	115438	30.87
ACCELYA	EQ	26-May-2023	1274.40	1279.95	1322.60	1274.05	1309.00	1305.50	1301.02	42725	555.86	5012	20717	48.49
ACCORD	SM	26-May-2023	32.80	32.80	32.80	32.80	32.80	32.80	32.80	2000	0.66	1	2000	100.00
ACCURACY	EQ	26-May-2023	12.05	12.20	12.20	11.65	11.95	11.70	11.75	294464	34.61	714	206475	70.12
ACE	EQ	26-May-2023	458.45	460.85	470.00	459.45	462.25	462.75	464.10	280294	1300.85	10717	119804	42.74
ACEINTEG	BE	26-May-2023	37.10	37.50	38.90	37.50	38.90	38.90	38.77	107	0.04	4	-	-
ACI	EQ	26-May-2023	532.50	529.00	536.70	525.15	533.50	531.80	531.88	78927	419.80	3877	51124	64.77
ACL	EQ	26-May-2023	107.70	118.45	118.45	118.45	118.45	118.45	118.45	3487	4.13	111	3487	100.00
ADANIENT	EQ	26-May-2023	2537.45	2565.00	2599.95	2535.15	2540.00	2544.35	2559.29	3963515	101437.89	170861	702744	17.73
ADANIGREEN	EQ	26-May-2023	970.65	979.55	982.00	960.00	964.00	963.35	968.74	866198	8391.19	35664	410252	47.36
ADANIPORTS	EQ	26-May-2023	724.50	729.10	730.35	720.60	726.00	726.85	725.99	4507617	32725.07	67608	649212	14.40
ADANIPOWER	EQ	26-May-2023	259.15	261.55	263.80	257.00	258.15	258.05	260.04	3436434	8936.10	40787	1387813	40.39
ADANITRANS	EQ	26-May-2023	891.75	893.80	898.40	847.20	851.00	850.10	861.82	2968440	25582.47	136236	1680137	56.60
ADFFOODS	EQ	26-May-2023	882.45	875.15	884.95	875.15	878.15	879.45	880.07	12995	114.36	968	9346	71.92
ADL	BE	26-May-2023	72.65	73.00	76.25	71.00	76.25	73.65	75.66	5549	4.20	57	-	-
ADORWELD	EQ	26-May-2023	1213.30	1225.45	1245.00	1220.00	1230.00	1231.85	1230.60	36566	449.98	6575	13688	37.43
ADROITINFO	EQ	26-May-2023	19.15	19.40	20.45	19.30	19.65	19.55	19.82	51550	10.22	277	30104	58.40
ADSL	EQ	26-May-2023	95.20	86.00	90.80	83.25	89.80	89.60	86.74	1360407	1179.96	13962	524320	38.54
ADVANIHOTR	EQ	26-May-2023	92.05	92.70	92.70	89.70	91.45	90.90	91.05	103895	94.60	1575	65609	63.15
ADVENZYMES	EQ	26-May-2023	275.95	276.25	282.10	268.60	271.00	273.95	275.33	54161	149.12	2623	28196	52.06
AEGISCHEM	EQ	26-May-2023	365.80	366.00	371.80	357.05	357.45	359.55	365.96	791460	2896.42	15171	622981	78.71
AETHER	EQ	26-May-2023	901.15	906.45	922.55	902.00	905.00	905.95	910.13	25484	231.94	2440	10270	40.30
AFFLE	EQ	26-May-2023	937.95	941.65	941.65	916.10	925.75	924.95	924.06	1387359	12819.97	37882	1178798	84.97
AGARIND	EQ	26-May-2023	624.10	631.25	631.25	595.00	600.00	599.20	607.46	82508	501.21	4636	55053	66.72
AGI	EQ	26-May-2023	582.30	584.60	595.05	581.00	583.20	581.80	586.97	117562	690.05	5664	58382	49.66
AGNI	SM	26-May-2023	22.35	23.45	23.45	23.45	23.45	23.45	23.45	70000	16.42	14	70000	100.00
AGRITECH	EQ	26-May-2023	102.55	101.20	103.75	101.20	101.50	102.05	102.37	5299	5.42	149	3439	64.90
AGROPHOS	EQ	26-May-2023	35.20	34.30	35.65	34.30	34.70	34.70	35.15	28090	9.87	355	18490	65.82
AGSTRA	EQ	26-May-2023	58.60	58.95	59.30	57.40	57.55	58.05	58.37	497836	290.60	3572	304170	61.10
AGUL	SM	26-May-2023	55.00	51.70	52.25	51.70	52.25	52.25	51.98	6000	3.12	3	6000	100.00
AHL	EQ	26-May-2023	278.50	280.05	286.75	275.45	275.95	275.85	276.45	195080	539.30	3781	59171	30.33
AHLADA	EQ	26-May-2023	99.90	100.00	103.00	99.50	99.50	99.70	100.79	22849	23.03	224	15002	65.66
AHLEAST	EQ	26-May-2023	122.90	124.90	124.90	121.65	122.80	122.60	122.73	6857	8.42	118	6419	93.61
AHLUCONT	EQ	26-May-2023	529.35	532.25	542.00	520.00	520.00	525.80	529.19	68379	361.86	3485	55089	80.56
AIAENG	EQ	26-May-2023	2909.75	2920.25	2960.00	2790.05	2818.00	2800.45	2835.74	317003	8989.37	20684	239657	75.60
AILIMITED	SM	26-May-2023	44.35	46.50	46.50	46.45	46.45	46.45	46.48	6000	2.79	2	6000	100.00
AIRAN	EQ	26-May-2023	16.35	16.50	16.80	16.25	16.60	16.55	16.54	160827	26.60	570	96195	59.81
AIROLAM	EQ	26-May-2023	83.45	85.45	85.45	79.55	80.40	80.35	81.85	35632	29.17	415	23062	64.72
AIRTELPP	E1	26-May-2023	436.05	439.75	440.00	426.30	430.00	429.85	430.11	587712	2527.83	3272	421990	71.80
AJANTPHARM	EQ	26-May-2023	1290.75	1295.05	1301.00	1273.65	1290.15	1293.00	1291.14	49477	638.82	10230	26037	52.62
AJMERA	EQ	26-May-2023	335.85	337.00	350.00	333.05	343.00	343.50	343.92	78697	270.66	3851	33924	43.11
AJOONI	EQ	26-May-2023	4.90	5.05	5.05	4.90	4.90	4.95	4.97	157729	7.85	279	128478	81.45
AKASH	EQ	26-May-2023	24.20	23.50	25.40	23.00	24.00	23.85	23.82	98890	23.56	488	58807	59.47
AKG	EQ	26-May-2023	29.00	29.85	29.85	28.90	29.60	29.05	29.17	207	0.06	13	153	73.91
AKI	BE	26-May-2023	108.60	107.60	112.90	103.20	107.00	103.95	104.69	25826	27.04	131	-	-
AKSHAR	EQ	26-May-2023	66.60	66.65	69.90	66.60	68.95	68.70	68.87	7900	5.44	140	7021	88.87
AKSHARCHEM	EQ	26-May-2023	227.95	227.95	232.45	226.00	226.00	227.40	229.14	5590	12.81	273	2443	43.70
AKSHOPTFBR	EQ	26-May-2023	8.90	8.90	8.95	8.60	8.70	8.65	8.72	338392	29.52	672	283013	83.63
AKZOINDIA	EQ	26-May-2023	2427.55	2439.00	2512.35	2419.95	2503.00	2499.10	2475.73	20148	498.81	3488	13873	68.86
ALANKIT	EQ	26-May-2023	8.95	9.15	9.25	8.95	9.00	9.00	9.04	135787	12.27	397	97949	72.13
ALBERTDAVD	EQ	26-May-2023	563.65	565.00	573.85	563.15	564.20	566.10	568.89	2086	11.87	165	1589	76.17
ALEMBICLTD	EQ	26-May-2023	66.55	67.15	67.60	66.30	66.60	66.65	67.08	87492	58.69	1046	41827	47.81
ALICON	EQ	26-May-2023	736.65	737.75	765.00	737.75	755.50	758.80	752.74	8283	62.35	915	4498	54.30
ALKALI	EQ	26-May-2023	98.20	98.00	100.30	97.75	98.20	98.25	99.16	20613	20.44	393	12908	62.62
ALKEM	EQ	26-May-2023	3324.40	3329.10	3368.50	3309.95	3340.15	3345.85	3350.58	140257	4699.42	10220	103804	74.01
ALKYLAMINE	EQ	26-May-2023	2486.55	2470.05	2499.65	2470.05	2479.00	2478.60	2479.12	11584	287.18	3535	6986	60.31
ALLCARGO	EQ	26-May-2023	286.00	286.90	287.40	274.60	275.00	275.40	278.79	401603	1119.62	11915	282156	70.26
ALLETEC	SM	26-May-2023	112.70	113.50	114.40	110.00	114.00	114.15	113.42	38400	43.55	22	30400	79.17
ALLSEC	EQ	26-May-2023	461.25	465.75	465.75	458.00	460.00	459.55	460.05	4231	19.46	331	3053	72.16
ALMONDZ	EQ	26-May-2023	71.75	73.00	74.00	70.20	70.20	71.50	72.04	16016	11.54	362	11131	69.50
ALOKINDS	EQ	26-May-2023	12.75	12.75	12.85	12.60	12.75	12.65	12.72	3563179	453.12	5009	1951752	54.78
ALPA	EQ	26-May-2023	56.30	56.95	62.40	55.30	62.25	61.00	60.26	112972	68.08	830	57660	51.04
ALPHAGEO	EQ	26-May-2023	253.70	254.95	256.00	238.00	239.90	245.60	248.57	13088	32.53	492	7380	56.39
AMARAJABAT	EQ	26-May-2023	603.20	607.00	607.35	594.65	602.90	601.60	599.67	448961	2692.28	18710	186297	41.50
AMBANIORG	SM	26-May-2023	135.85	129.05	129.05	129.05	129.05	129.05	129.05	2000	2.58	1	2000	100.00
AMBER	EQ	26-May-2023	2129.40	2129.40	2175.00	2113.15	2124.00	2123.60	2144.28	133998	2873.29	20495	49610	37.02
AMBICAAGAR	EQ	26-May-2023	24.85	25.35	25.50	24.10	24.25	24.50	24.71	44328	10.95	196	29925	67.51
AMBIKCO	EQ	26-May-2023	1534.00	1540.00	1555.00	1487.00	1506.60	1510.40	1512.87	98675	1492.82	7270	21303	21.59
AMBUJACEM	EQ	26-May-2023	419.20	421.40	425.65	417.50	423.80	424.55	422.28	3769455	15917.83	30297	1866262	49.51
AMDIND	EQ	26-May-2023	66.30	69.60	69.60	69.60	69.60	69.60	69.60	198999	138.50	293	117916	59.25
AMIABLE	SM	26-May-2023	89.00	89.00	89.00	86.10	86.10	86.10	86.68	8000	6.93	2	8000	100.00
AMIORG	EQ	26-May-2023	1229.90	1229.90	1246.00	1204.65	1234.00	1232.25	1231.87	236191	2909.57	17133	106222	44.97
AMJLAND	EQ	26-May-2023	23.25	23.75	24.25	22.40	24.25	23.10	23.05	35120	8.09	240	28796	81.99
AMRUTANJAN	EQ	26-May-2023	583.60	586.50	592.20	584.55	590.00	589.05	588.65	12175	71.67	1860	6907	56.73
ANANDRATHI	EQ	26-May-2023	849.90	851.60	855.00	847.00	849.00	850.90	850.90	12060	102.62	1526	6393	53.01
ANANTRAJ	EQ	26-May-2023	143.80	144.40	148.90	143.80	147.00	147.05	146.74	648261	951.27	5166	367546	56.70
ANDHRAPAP	EQ	26-May-2023	433.45	436.95	439.00	432.05	437.10	437.65	435.87	50114	218.43	2170	30657	61.17
ANDHRSUGAR	EQ	26-May-2023	114.70	115.90	116.00	113.30	114.60	114.75	114.87	83025	95.37	1383	46727	56.28
ANDREWYU	EQ	26-May-2023	23.15	23.20	23.35	22.80	23.00	22.90	23.09	75812	17.51	480	52572	69.35
ANGELONE	EQ	26-May-2023	1233.55	1240.00	1284.40	1235.05	1279.00	1277.80	1262.18	375632	4741.14	18343	183353	48.81
ANIKINDS	EQ	26-May-2023	31.60	31.35	32.25	31.35	31.65	31.75	31.73	9853	3.13	190	5328	54.07
ANLON	SM	26-May-2023	200.05	195.10	204.00	195.00	204.00	204.00	199.50	4800	9.58	4	3600	75.00
ANMOL	EQ	26-May-2023	249.85	250.95	255.00	242.90	254.80	251.95	248.56	61462	152.77	2452	17331	28.20
ANNAPURNA	SM	26-May-2023	248.00	250.00	254.00	240.55	253.00	251.50	250.49	14000	35.07	14	10000	71.43
ANSALAPI	BE	26-May-2023	9.90	9.95	10.00	9.65	9.90	9.85	9.81	22682	2.23	106	-	-
ANTGRAPHIC	EQ	26-May-2023	0.70	0.65	0.70	0.65	0.70	0.70	0.66	95926	0.64	183	68518	71.43
ANUP	EQ	26-May-2023	1337.05	1325.10	1435.00	1325.10	1409.00	1404.40	1401.77	26910	377.22	3157	15138	56.25
ANURAS	EQ	26-May-2023	1203.75	1198.00	1223.25	1198.00	1212.50	1219.80	1213.85	303090	3679.04	6974	153798	50.74
APARINDS	EQ	26-May-2023	2734.85	2739.95	2769.80	2715.00	2750.00	2751.50	2742.99	100667	2761.28	8840	75144	74.65
APCL	EQ	26-May-2023	177.15	180.00	180.00	166.55	170.40	169.45	170.75	50653	86.49	1531	22033	43.50
APCOTEXIND	EQ	26-May-2023	508.80	512.30	516.00	500.40	501.70	503.15	507.95	39307	199.66	5329	16651	42.36
APEX	EQ	26-May-2023	209.65	210.50	213.25	206.35	206.85	207.35	209.21	86061	180.05	2624	55068	63.99
APLAPOLLO	EQ	26-May-2023	1147.20	1140.05	1146.65	1124.60	1128.00	1128.35	1136.09	445513	5061.44	26459	300752	67.51
APLLTD	EQ	26-May-2023	555.25	555.50	565.05	545.00	545.90	546.40	553.60	174839	967.90	6209	97968	56.03
APOLLO	EQ	26-May-2023	34.50	34.70	35.60	34.70	35.15	35.05	35.18	598512	210.55	2424	447439	74.76
APOLLOHOSP	EQ	26-May-2023	4568.15	4590.00	4620.00	4551.25	4600.00	4609.90	4602.11	289579	13326.74	19530	135627	46.84
APOLLOPIPE	EQ	26-May-2023	627.70	628.00	634.45	616.00	619.25	619.55	622.97	44138	274.97	2998	25914	58.71
APOLLOTYRE	EQ	26-May-2023	389.20	389.80	393.90	389.20	393.00	392.50	391.73	1949600	7637.26	22134	624731	32.04
APOLSINHOT	EQ	26-May-2023	1355.15	1370.00	1380.00	1320.00	1339.00	1332.50	1346.40	1372	18.47	191	893	65.09
APTECHT	EQ	26-May-2023	500.20	500.20	583.20	500.20	568.00	558.60	539.07	3403591	18347.76	76509	627137	18.43
APTUS	EQ	26-May-2023	262.65	262.65	262.90	255.35	256.95	256.40	257.71	170463	439.29	8864	83115	48.76
ARCHIDPLY	EQ	26-May-2023	67.15	67.15	69.40	67.10	68.50	68.75	68.53	38452	26.35	508	23353	60.73
ARCHIES	EQ	26-May-2023	21.05	20.90	21.40	20.65	21.10	20.85	20.88	34160	7.13	490	21631	63.32
ARENTERP	EQ	26-May-2023	33.85	34.70	34.70	33.20	34.40	33.95	34.02	3161	1.08	72	2740	86.68
ARHAM	SM	26-May-2023	90.00	85.60	89.90	83.75	85.00	85.00	85.59	129000	110.41	42	96000	74.42
ARIES	EQ	26-May-2023	160.30	161.60	161.60	158.00	158.00	158.55	159.51	34651	55.27	1160	18077	52.17
ARIHANTACA	SM	26-May-2023	110.00	105.10	105.10	105.10	105.10	105.10	105.10	1600	1.68	1	1600	100.00
ARIHANTCAP	EQ	26-May-2023	36.05	36.30	36.90	35.10	35.95	35.80	35.93	139802	50.24	720	59191	42.34
ARIHANTSUP	EQ	26-May-2023	186.30	184.00	186.35	181.10	181.35	184.10	183.60	146072	268.19	1971	60492	41.41
ARISTO	SM	26-May-2023	60.30	60.30	62.90	60.30	60.50	61.25	61.43	6400	3.93	4	4800	75.00
ARMANFIN	EQ	26-May-2023	1547.65	1530.05	1589.00	1530.05	1585.00	1582.65	1570.20	9957	156.35	1402	5342	53.65
AROGRANITE	EQ	26-May-2023	40.25	40.40	40.50	39.25	39.65	39.70	39.81	17936	7.14	262	11163	62.24
ARROWGREEN	EQ	26-May-2023	306.00	320.85	321.30	310.70	321.30	320.10	318.98	98111	312.96	2272	59039	60.18
ARSHIYA	EQ	26-May-2023	6.10	6.15	6.20	5.90	5.95	5.95	6.00	227505	13.66	411	177080	77.84
ARTEMISMED	EQ	26-May-2023	84.60	84.40	86.90	84.25	85.60	85.10	85.60	107826	92.30	1138	55312	51.30
ARTNIRMAN	EQ	26-May-2023	46.00	45.95	46.00	45.70	46.00	46.00	45.95	4343	2.00	70	4174	96.11
ARVIND	EQ	26-May-2023	118.80	119.30	121.65	119.00	120.95	120.75	120.53	851449	1026.27	5864	374773	44.02
ARVINDFASN	EQ	26-May-2023	273.20	274.75	278.15	270.15	271.10	271.30	273.03	86730	236.80	3400	44129	50.88
ARVSMART	EQ	26-May-2023	322.70	325.95	329.80	319.25	325.20	325.50	325.96	32168	104.85	1313	19832	61.65
ASAHIINDIA	EQ	26-May-2023	459.70	464.00	464.25	454.80	456.05	456.80	457.96	47011	215.29	3000	26754	56.91
ASAHISONG	EQ	26-May-2023	202.35	203.80	206.80	201.00	205.60	204.25	204.93	5513	11.30	250	4141	75.11
ASAL	EQ	26-May-2023	327.45	327.45	331.35	323.10	325.00	324.75	326.93	9170	29.98	805	5189	56.59
ASALCBR	EQ	26-May-2023	356.85	353.00	360.00	353.00	359.10	357.25	357.46	13437	48.03	1088	7560	56.26
ASHAPURMIN	EQ	26-May-2023	155.45	149.95	149.95	125.65	128.20	128.75	130.04	3497428	4548.10	25002	1360257	38.89
ASHIANA	EQ	26-May-2023	182.90	181.85	187.10	180.55	181.10	181.35	183.11	48499	88.81	1735	23569	48.60
ASHIMASYN	EQ	26-May-2023	13.55	13.55	13.90	13.50	13.50	13.55	13.69	43224	5.92	134	35104	81.21
ASHOKA	EQ	26-May-2023	77.00	77.35	78.90	76.25	76.45	76.50	77.28	1260246	973.88	7107	659106	52.30
ASHOKLEY	EQ	26-May-2023	145.50	146.20	146.50	144.80	145.60	145.50	145.50	10268894	14941.67	50366	5552716	54.07
ASIANENE	EQ	26-May-2023	97.15	93.30	97.85	93.30	94.40	94.50	95.60	72788	69.58	575	55332	76.02
ASIANHOTNR	EQ	26-May-2023	161.00	160.15	164.80	159.10	163.20	163.15	163.17	1493	2.44	86	951	63.70
ASIANPAINT	EQ	26-May-2023	3123.55	3123.00	3136.95	3111.75	3127.00	3128.40	3126.59	568249	17766.83	34782	303958	53.49
ASIANTILES	EQ	26-May-2023	47.25	47.20	48.50	46.50	47.10	46.85	47.44	730804	346.72	4608	409294	56.01
ASMS	BZ	26-May-2023	8.05	7.90	7.90	7.90	7.90	7.90	7.90	5686	0.45	29	-	-
ASPINWALL	EQ	26-May-2023	217.10	220.20	220.25	214.00	214.00	214.15	214.78	2652	5.70	122	1891	71.30
ASTEC	EQ	26-May-2023	1442.60	1442.60	1485.00	1440.25	1475.00	1479.35	1468.48	9729	142.87	2296	4705	48.36
ASTERDM	EQ	26-May-2023	278.15	277.95	277.95	261.50	268.00	270.00	268.50	1210386	3249.91	24387	375341	31.01
ASTRAL	EQ	26-May-2023	1751.95	1764.95	1779.90	1748.05	1773.50	1776.35	1766.51	544317	9615.44	29870	244422	44.90
ASTRAMICRO	EQ	26-May-2023	337.25	338.00	339.00	316.20	326.05	325.35	328.90	622862	2048.62	9508	294162	47.23
ASTRAZEN	EQ	26-May-2023	3219.00	3229.80	3259.75	3205.00	3209.10	3209.40	3222.83	2628	84.70	837	1461	55.59
ASTRON	EQ	26-May-2023	25.55	26.65	26.65	25.10	25.45	25.40	25.50	30550	7.79	338	14212	46.52
ATALREAL	EQ	26-May-2023	113.60	114.00	114.95	109.95	111.50	113.60	112.89	409485	462.27	2165	152224	37.17
ATAM	BE	26-May-2023	232.15	237.50	238.75	228.00	230.00	229.70	233.99	12559	29.39	398	-	-
ATFL	EQ	26-May-2023	778.15	780.00	780.00	770.00	775.05	776.45	775.93	3430	26.61	281	2657	77.46
ATGL	EQ	26-May-2023	796.40	803.95	806.65	756.60	762.70	760.70	772.66	2595733	20056.08	119521	1446059	55.71
ATLANTA	EQ	26-May-2023	14.05	14.30	14.30	13.60	13.85	13.90	13.90	15616	2.17	224	7843	50.22
ATUL	EQ	26-May-2023	6635.90	6630.20	6830.00	6623.35	6795.15	6792.75	6762.60	50547	3418.29	9244	26056	51.55
ATULAUTO	EQ	26-May-2023	355.90	356.75	361.50	355.00	356.45	356.65	357.75	137710	492.66	5252	54510	39.58
AUBANK	EQ	26-May-2023	769.90	767.70	780.00	766.05	775.15	778.20	773.21	1075483	8315.75	28606	505448	47.00
AURIONPRO	BE	26-May-2023	712.60	713.60	748.20	707.00	748.20	748.20	746.05	87140	650.11	472	-	-
AUROIMPEX	ST	26-May-2023	75.60	77.00	77.00	73.50	74.05	74.15	74.70	123200	92.02	74	110400	89.61
AUROPHARMA	EQ	26-May-2023	605.00	591.25	618.00	591.25	616.15	614.85	606.78	1570786	9531.26	30295	640920	40.80
AURUM	EQ	26-May-2023	110.60	111.00	112.95	109.95	111.20	111.40	111.25	24936	27.74	735	14813	59.40
AURUMPP	E1	26-May-2023	50.45	50.35	54.00	50.05	53.95	53.90	53.08	16456	8.73	135	16068	97.64
AUSOMENT	EQ	26-May-2023	62.00	63.75	68.45	61.50	64.40	64.80	65.00	22528	14.64	410	17605	78.15
AUTOAXLES	EQ	26-May-2023	2234.40	2231.00	2246.95	2162.00	2230.00	2228.00	2197.63	41813	918.89	6905	22357	53.47
AUTOBEES	EQ	26-May-2023	141.47	141.99	143.07	141.48	142.65	142.46	142.49	58282	83.05	811	32781	56.25
AUTOIND	EQ	26-May-2023	62.80	62.95	65.45	62.80	65.40	65.05	64.59	42028	27.15	721	24353	57.94
AVADHSUGAR	EQ	26-May-2023	483.45	483.50	490.45	479.00	481.30	481.95	482.64	54294	262.04	3186	20536	37.82
AVALON	EQ	26-May-2023	429.95	434.85	434.85	420.85	421.05	421.55	426.07	144627	616.21	7481	68291	47.22
AVANTIFEED	EQ	26-May-2023	375.40	375.90	382.40	375.05	380.00	380.20	379.40	152304	577.84	6110	73206	48.07
AVG	EQ	26-May-2023	227.20	227.20	229.50	216.55	220.00	217.75	221.98	28805	63.94	538	21799	75.68
AVONMORE	EQ	26-May-2023	70.35	72.45	72.45	69.75	70.00	70.85	71.27	24174	17.23	424	14680	60.73
AVROIND	EQ	26-May-2023	127.35	125.50	130.00	125.50	128.00	128.15	127.29	13200	16.80	367	7496	56.79
AVSL	SM	26-May-2023	135.00	128.25	128.25	128.25	128.25	128.25	128.25	1000	1.28	1	1000	100.00
AVTNPL	EQ	26-May-2023	90.55	91.00	91.40	89.80	90.70	90.85	90.55	58843	53.28	1129	35436	60.22
AWHCL	EQ	26-May-2023	250.80	253.00	253.00	247.50	247.50	248.15	249.92	91835	229.51	3634	60313	65.68
AWL	EQ	26-May-2023	452.05	455.00	457.90	447.25	449.00	450.40	452.16	2297571	10388.80	48788	882749	38.42
AXISBANK	EQ	26-May-2023	921.05	918.00	927.90	915.00	925.90	926.95	922.49	4908462	45280.21	106287	1565290	31.89
AXISBNKETF	EQ	26-May-2023	439.90	439.90	445.50	439.90	443.38	443.42	442.55	1018	4.51	48	911	89.49
AXISBPSETF	EQ	26-May-2023	10.99	11.14	11.14	10.65	11.00	10.99	11.01	7793	0.86	289	5714	73.32
AXISCADES	EQ	26-May-2023	374.30	388.95	389.90	355.60	366.95	366.55	371.04	117805	437.10	3245	59534	50.54
AXISCETF	EQ	26-May-2023	78.98	80.60	80.60	78.69	79.76	79.76	79.41	2092	1.66	51	1649	78.82
AXISGOLD	EQ	26-May-2023	51.54	51.54	51.75	51.01	51.75	51.64	51.50	334079	172.06	1145	290632	86.99
AXISHCETF	EQ	26-May-2023	80.85	81.59	82.37	81.36	82.37	82.15	81.50	7778	6.34	45	7623	98.01
AXISILVER	EQ	26-May-2023	72.76	72.99	72.99	71.41	72.70	72.38	71.92	12768	9.18	203	8873	69.49
AXISNIFTY	EQ	26-May-2023	195.56	196.04	196.99	195.13	196.98	196.76	196.13	5308	10.41	154	4489	84.57
AXISTECETF	EQ	26-May-2023	299.04	300.00	303.70	300.00	301.00	303.26	302.63	4090	12.38	123	3541	86.58
AXITA	EQ	26-May-2023	26.90	27.35	27.40	25.75	26.20	26.00	26.45	1695192	448.46	6364	1008005	59.46
AXSENSEX	EQ	26-May-2023	61.90	62.00	62.62	61.98	62.62	62.62	62.34	125	0.08	25	90	72.00
AYMSYNTEX	EQ	26-May-2023	78.05	76.55	78.05	76.00	76.90	76.55	76.79	11514	8.84	248	6371	55.33
BAFNAPH	BE	26-May-2023	91.05	94.50	94.50	87.75	93.90	93.00	91.07	2554	2.33	22	-	-
BAGFILMS	EQ	26-May-2023	3.95	4.05	4.10	3.90	4.00	3.95	4.01	89050	3.57	203	61779	69.38
BAHETI	SM	26-May-2023	108.00	108.05	113.40	108.05	113.40	113.40	111.57	4500	5.02	3	3000	66.67
BAIDFIN	EQ	26-May-2023	36.50	36.60	37.10	35.50	35.90	36.25	36.38	99983	36.37	217	18588	18.59
BAJAJ-AUTO	EQ	26-May-2023	4644.00	4612.35	4664.55	4605.30	4615.00	4615.95	4634.39	484972	22475.50	18747	325016	67.02
BAJAJCON	EQ	26-May-2023	179.95	180.15	185.95	179.00	183.00	183.00	183.79	512572	942.06	8242	286712	55.94
BAJAJELEC	EQ	26-May-2023	1176.30	1178.00	1194.00	1154.20	1159.90	1158.90	1173.94	92151	1081.79	8204	38881	42.19
BAJAJFINSV	EQ	26-May-2023	1427.35	1431.00	1446.30	1431.00	1437.00	1439.15	1439.85	1023550	14737.54	38865	314683	30.74
BAJAJHCARE	EQ	26-May-2023	308.55	311.85	315.00	304.80	305.10	306.80	309.62	34238	106.01	1863	19766	57.73
BAJAJHIND	EQ	26-May-2023	13.50	13.55	13.95	13.50	13.85	13.80	13.80	6013090	829.53	6131	2561479	42.60
BAJAJHLDNG	EQ	26-May-2023	6922.30	6920.00	7129.90	6900.00	7069.70	7095.30	7023.25	67649	4751.16	12550	39228	57.99
BAJFINANCE	EQ	26-May-2023	6841.15	6846.60	6920.00	6841.20	6891.20	6904.50	6895.43	694073	47859.33	81220	289998	41.78
BALAJITELE	EQ	26-May-2023	41.10	41.90	42.00	40.80	40.85	40.95	41.04	141865	58.22	564	120716	85.09
BALAMINES	EQ	26-May-2023	2155.25	2166.40	2185.75	2140.00	2157.00	2158.75	2154.80	42370	912.99	5612	18998	44.84
BALAXI	EQ	26-May-2023	561.55	561.60	572.25	561.60	568.10	570.30	569.69	2071	11.80	238	1581	76.34
BALKRISHNA	EQ	26-May-2023	25.85	26.10	26.75	25.85	26.35	26.25	26.28	13959	3.67	291	9129	65.40
BALKRISIND	EQ	26-May-2023	2445.75	2462.95	2491.95	2401.50	2438.70	2469.20	2447.96	607382	14868.46	32481	297937	49.05
BALLARPUR	BZ	26-May-2023	0.65	0.70	0.70	0.65	0.70	0.70	0.69	644766	4.45	124	-	-
BALMLAWRIE	EQ	26-May-2023	133.50	126.00	127.40	124.65	125.30	125.20	125.58	903616	1134.81	8136	545486	60.37
BALPHARMA	EQ	26-May-2023	87.15	87.00	87.95	84.65	85.95	86.10	86.36	16227	14.01	425	10678	65.80
BALRAMCHIN	EQ	26-May-2023	391.65	392.00	394.50	387.15	391.00	389.95	390.44	508200	1984.23	9071	101388	19.95
BANARBEADS	EQ	26-May-2023	82.35	82.50	82.90	81.05	82.50	82.35	82.16	2880	2.37	64	2288	79.44
BANARISUG	EQ	26-May-2023	2776.95	2776.95	2796.00	2717.15	2762.00	2770.70	2757.02	741	20.43	181	368	49.66
BANCOINDIA	EQ	26-May-2023	254.95	254.95	270.00	254.00	265.30	266.15	264.40	535369	1415.54	12994	199002	37.17
BANDHANBNK	EQ	26-May-2023	264.20	263.50	264.40	260.05	260.75	260.90	261.74	4264270	11161.43	35950	884047	20.73
BANG	EQ	26-May-2023	38.15	38.75	38.90	37.90	37.90	38.15	38.23	6773	2.59	69	5234	77.28
BANKA	EQ	26-May-2023	73.00	73.95	73.95	72.20	72.50	72.65	72.69	10543	7.66	165	7991	75.79
BANKBARODA	EQ	26-May-2023	181.80	182.00	184.70	181.45	183.35	183.55	183.49	15666509	28746.34	44683	4200609	26.81
BANKBEES	EQ	26-May-2023	442.91	443.67	446.62	442.21	445.60	446.15	444.89	366976	1632.64	5016	225127	61.35
BANKINDIA	EQ	26-May-2023	72.50	72.80	75.00	72.60	74.65	74.55	73.82	7290651	5381.67	21482	2363940	32.42
BANSWRAS	EQ	26-May-2023	158.90	159.00	165.00	153.40	154.95	154.80	157.49	127013	200.03	3377	77096	60.70
BARBEQUE	EQ	26-May-2023	644.10	645.05	651.30	633.00	636.30	636.85	642.96	150820	969.71	7328	70395	46.67
BASF	EQ	26-May-2023	2486.60	2486.60	2499.95	2464.00	2499.75	2490.45	2489.05	48265	1201.34	1600	45068	93.38
BASML	EQ	26-May-2023	42.40	42.75	43.00	41.70	42.35	42.20	42.22	29288	12.37	298	18990	64.84
BATAINDIA	EQ	26-May-2023	1560.80	1571.85	1586.30	1560.00	1580.00	1581.90	1574.76	221969	3495.48	15025	96930	43.67
BAYERCROP	EQ	26-May-2023	4119.25	4138.95	4138.95	4099.95	4123.95	4125.00	4114.91	10191	419.35	2247	7546	74.05
BBETF0432	EQ	26-May-2023	1077.46	1078.01	1079.49	1076.00	1079.47	1078.83	1077.54	2143	23.09	43	2021	94.31
BBL	EQ	26-May-2023	2878.95	2939.00	3069.95	2870.70	3054.00	3043.35	3010.34	57348	1726.37	8987	20275	35.35
BBOX	EQ	26-May-2023	138.75	138.55	139.80	136.00	137.50	137.45	137.51	43990	60.49	1101	27087	61.58
BBTC	EQ	26-May-2023	947.20	951.95	957.60	940.40	947.85	947.50	948.65	17292	164.04	2113	9860	57.02
BBTCL	EQ	26-May-2023	232.45	236.05	236.05	227.35	230.30	228.80	230.19	3335	7.68	309	2046	61.35
BCG	EQ	26-May-2023	16.30	16.40	16.45	16.10	16.20	16.20	16.24	9388674	1524.61	14064	5125881	54.60
BCLIND	EQ	26-May-2023	459.10	461.20	467.95	461.05	463.00	462.95	463.15	34494	159.76	2240	21518	62.38
BCONCEPTS	EQ	26-May-2023	234.75	245.00	258.20	240.10	258.20	258.20	254.13	91849	233.42	1510	47811	52.05
BDL	EQ	26-May-2023	1007.20	999.00	1059.10	978.00	1039.30	1051.75	1028.85	1433871	14752.42	58725	315599	22.01
BEARDSELL	EQ	26-May-2023	24.95	25.60	25.95	23.95	25.50	25.05	25.13	399831	100.49	2004	251350	62.86
BECTORFOOD	EQ	26-May-2023	659.55	671.00	733.75	662.00	716.50	716.80	710.50	2379452	16906.07	84996	461796	19.41
BEDMUTHA	EQ	26-May-2023	54.80	54.80	55.95	54.80	54.80	55.40	55.49	5623	3.12	78	4093	72.79
BEL	EQ	26-May-2023	109.60	109.55	111.00	109.10	110.55	110.70	110.30	7958341	8777.93	38341	4349099	54.65
BEML	EQ	26-May-2023	1410.80	1417.40	1460.00	1398.20	1420.00	1424.60	1436.11	298247	4283.17	17627	74839	25.09
BEPL	EQ	26-May-2023	140.50	141.25	146.65	141.00	144.75	144.60	144.43	1526039	2204.09	12032	691782	45.33
BERGEPAINT	EQ	26-May-2023	641.60	641.85	648.50	638.05	647.00	647.10	644.49	842708	5431.16	22569	353936	42.00
BESTAGRO	EQ	26-May-2023	1064.75	1056.00	1078.95	1035.00	1052.00	1045.65	1053.99	42742	450.49	4637	23515	55.02
BETA	SM	26-May-2023	741.00	741.00	741.00	730.00	741.00	741.00	737.02	3800	28.01	18	2400	63.16
BEWLTD	SM	26-May-2023	1254.90	1254.05	1270.00	1163.00	1270.00	1245.55	1230.23	16250	199.91	62	13500	83.08
BFINVEST	EQ	26-May-2023	373.20	374.80	399.00	372.00	385.00	382.15	388.39	57406	222.96	2798	17497	30.48
BFUTILITIE	EQ	26-May-2023	339.00	340.50	347.45	340.50	342.00	341.50	343.50	108284	371.96	3991	30782	28.43
BGRENERGY	EQ	26-May-2023	53.05	53.00	54.50	53.00	53.30	53.50	53.76	79888	42.95	810	32424	40.59
BHAGCHEM	EQ	26-May-2023	1566.70	1566.00	1620.00	1566.00	1620.00	1603.25	1598.78	5553	88.78	355	4228	76.14
BHAGERIA	EQ	26-May-2023	123.00	125.90	129.45	122.90	127.20	126.75	126.93	38925	49.41	744	16974	43.61
BHAGYANGR	EQ	26-May-2023	47.65	50.00	50.00	47.55	48.00	47.95	48.86	18960	9.26	171	8695	45.86
BHANDARI	EQ	26-May-2023	4.75	4.75	4.95	4.75	4.90	4.90	4.86	162278	7.89	478	129637	79.89
BHARATFORG	EQ	26-May-2023	757.45	758.20	768.60	756.00	767.65	767.45	763.89	924717	7063.83	22489	623698	67.45
BHARATGEAR	EQ	26-May-2023	126.15	124.00	124.00	119.35	120.30	120.10	120.55	152246	183.53	3053	84170	55.29
BHARATRAS	EQ	26-May-2023	10094.85	10090.00	10335.00	10011.95	10320.00	10302.70	10232.01	2491	254.88	733	1872	75.15
BHARATWIRE	EQ	26-May-2023	162.95	162.95	164.95	159.15	160.80	160.30	161.69	317329	513.10	4258	156035	49.17
BHARTIARTL	EQ	26-May-2023	822.70	827.90	829.35	813.40	817.80	817.95	818.48	6150206	50338.16	98749	4122448	67.03
BHEL	EQ	26-May-2023	81.90	82.10	82.20	78.40	79.10	78.95	79.30	34064193	27013.72	75365	10524189	30.90
BIGBLOC	EQ	26-May-2023	156.25	156.25	167.95	156.00	162.90	162.40	163.82	154115	252.47	5555	56451	36.63
BIKAJI	EQ	26-May-2023	381.20	383.80	394.35	372.25	376.95	375.75	383.33	664101	2545.67	34659	362623	54.60
BIL	EQ	26-May-2023	181.70	185.00	185.00	180.00	184.95	184.15	183.79	1637	3.01	66	1545	94.38
BINANIIND	EQ	26-May-2023	23.35	23.25	24.20	22.55	22.85	22.80	23.01	21085	4.85	252	11589	54.96
BIOCON	EQ	26-May-2023	239.85	240.50	241.80	236.70	239.40	239.45	239.25	3430449	8207.22	45836	1095603	31.94
BIOFILCHEM	EQ	26-May-2023	43.25	45.00	45.00	43.00	43.00	43.65	43.82	9678	4.24	183	5403	55.83
BIRET	RR	26-May-2023	274.81	273.98	273.98	270.00	272.30	270.83	271.48	28768	78.10	835	23028	80.05
BIRLACABLE	EQ	26-May-2023	180.95	180.95	181.85	174.60	176.00	175.50	177.51	234895	416.97	4991	111381	47.42
BIRLACORPN	EQ	26-May-2023	995.00	995.65	1024.00	995.65	1010.00	1010.15	1012.40	151542	1534.21	10830	75726	49.97
BIRLAMONEY	EQ	26-May-2023	49.95	49.95	50.25	49.20	50.00	49.90	49.74	29604	14.73	552	18420	62.22
BIRLATYRE	BE	26-May-2023	4.55	4.55	4.65	4.40	4.40	4.45	4.52	137821	6.23	497	-	-
BLAL	EQ	26-May-2023	158.60	158.80	164.00	158.60	158.75	159.65	160.69	195418	314.02	4450	135128	69.15
BLBLIMITED	EQ	26-May-2023	19.20	19.05	19.70	18.75	18.95	19.00	19.13	57698	11.04	323	33833	58.64
BLISSGVS	EQ	26-May-2023	72.65	73.70	73.70	72.05	72.40	72.40	72.73	72520	52.75	718	42816	59.04
BLKASHYAP	EQ	26-May-2023	40.25	40.25	41.70	39.40	39.90	40.50	40.41	826545	334.00	2998	322437	39.01
BLS	EQ	26-May-2023	171.10	171.50	179.80	171.25	178.50	178.90	177.37	5449690	9666.22	101769	1871888	34.35
BLUEDART	EQ	26-May-2023	6088.15	6088.15	6110.00	6011.30	6101.00	6093.10	6059.64	11335	686.86	4677	6549	57.78
BLUESTARCO	EQ	26-May-2023	1456.15	1458.00	1467.90	1446.75	1461.00	1461.20	1460.02	156360	2282.89	5550	131491	84.10
BMETRICS	SM	26-May-2023	342.85	325.70	325.70	325.70	325.70	325.70	325.70	50400	164.15	46	48800	96.83
BODALCHEM	EQ	26-May-2023	66.35	66.95	66.95	66.15	66.80	66.55	66.56	73963	49.23	974	47736	64.54
BOMDYEING	EQ	26-May-2023	79.50	80.00	81.35	79.50	80.00	80.15	80.31	816965	656.09	3790	348273	42.63
BOROLTD	EQ	26-May-2023	385.70	387.40	398.45	380.80	394.50	390.00	391.29	202886	793.86	7636	111938	55.17
BORORENEW	EQ	26-May-2023	483.60	484.70	516.90	484.65	513.00	513.55	508.43	1312643	6673.82	35496	287781	21.92
BOSCHLTD	EQ	26-May-2023	18781.15	18781.15	18988.50	18772.00	18897.50	18941.70	18925.68	11558	2187.43	4587	5362	46.39
BPCL	EQ	26-May-2023	363.30	365.00	367.00	363.10	364.05	364.30	364.44	1092796	3982.56	20938	462921	42.36
BPL	EQ	26-May-2023	59.65	60.05	60.10	58.00	58.55	58.85	59.46	69509	41.33	766	43286	62.27
BRIGADE	EQ	26-May-2023	539.30	544.80	556.25	537.60	541.00	542.05	547.68	382367	2094.14	10702	240138	62.80
BRIGHT	SM	26-May-2023	5.00	5.20	5.20	4.95	5.05	5.00	5.03	102000	5.13	33	75000	73.53
BRITANNIA	EQ	26-May-2023	4563.30	4582.00	4624.20	4563.15	4600.00	4596.20	4598.32	231911	10664.00	25077	121674	52.47
BRITANNIA	N3	26-May-2023	28.18	28.18	28.49	28.18	28.22	28.21	28.22	13880	3.92	96	13670	98.49
BRNL	EQ	26-May-2023	31.35	31.35	31.40	30.50	30.95	30.80	30.85	47522	14.66	340	28061	59.05
BROOKS	EQ	26-May-2023	57.90	58.00	62.00	58.00	60.95	60.80	60.21	42434	25.55	625	23127	54.50
BSE	EQ	26-May-2023	534.25	534.25	539.15	532.50	535.50	536.35	535.97	346264	1855.88	9119	154324	44.57
BSHSL	BE	26-May-2023	308.50	323.30	323.90	322.40	323.90	323.90	323.50	17340	56.09	228	-	-
BSL	EQ	26-May-2023	186.80	187.55	191.80	187.45	190.10	190.05	189.90	3097	5.88	124	1913	61.77
BSLGOLDETF	EQ	26-May-2023	54.08	55.70	55.70	53.75	54.32	54.19	54.17	12177	6.60	169	4152	34.10
BSLNIFTY	EQ	26-May-2023	20.68	21.30	21.30	20.69	20.80	20.83	20.79	32143	6.68	754	25382	78.97
BSLSENETFG	EQ	26-May-2023	59.90	60.80	60.80	59.99	60.50	60.53	60.34	1039	0.63	46	894	86.04
BSOFT	EQ	26-May-2023	335.40	337.75	344.00	335.20	338.70	339.50	339.83	4851118	16485.33	37615	2261664	46.62
BTML	EQ	26-May-2023	170.45	174.80	174.80	164.50	169.80	169.00	168.43	41657	70.16	365	35460	85.12
BURNPUR	EQ	26-May-2023	4.55	4.60	4.60	4.50	4.60	4.55	4.55	122429	5.57	255	84573	69.08
BUTTERFLY	EQ	26-May-2023	1125.70	1111.00	1137.95	1111.00	1123.00	1117.00	1123.08	2378	26.71	375	1307	54.96
BVCL	EQ	26-May-2023	35.35	35.65	38.85	35.65	37.80	37.85	37.72	155060	58.48	1220	71248	45.95
BYKE	EQ	26-May-2023	39.00	38.90	39.85	38.90	39.25	39.20	39.27	20576	8.08	165	15382	74.76
CADSYS	SM	26-May-2023	37.35	39.20	39.20	39.20	39.20	39.20	39.20	10000	3.92	4	10000	100.00
CALSOFT	BE	26-May-2023	14.55	14.55	15.00	14.30	14.35	14.40	14.60	12824	1.87	145	-	-
CAMLINFINE	EQ	26-May-2023	170.30	172.00	172.00	169.25	170.50	170.30	170.25	154335	262.75	3199	94424	61.18
CAMPUS	EQ	26-May-2023	355.15	355.55	363.90	355.55	359.95	359.95	360.12	506794	1825.08	14054	311693	61.50
CAMS	EQ	26-May-2023	2144.95	2148.95	2154.70	2125.90	2135.00	2135.10	2137.41	35520	759.21	5499	16768	47.21
CANBK	EQ	26-May-2023	299.65	300.90	307.75	300.15	306.45	306.70	305.74	6474729	19796.06	41587	2457996	37.96
CANFINHOME	EQ	26-May-2023	677.25	673.00	685.00	673.00	675.10	676.80	679.47	321713	2185.93	12399	92913	28.88
CANTABIL	EQ	26-May-2023	1066.90	1060.00	1075.00	1053.30	1075.00	1071.35	1068.33	9820	104.91	1061	1948	19.84
CAPACITE	EQ	26-May-2023	174.80	176.85	176.85	168.60	170.50	171.15	171.51	780720	1339.03	6043	561108	71.87
CAPLIPOINT	EQ	26-May-2023	737.25	742.45	743.20	730.00	735.50	736.35	735.50	53297	392.00	3805	26702	50.10
CAPTRUST	EQ	26-May-2023	68.25	68.35	68.35	66.70	67.00	67.10	67.20	2494	1.68	76	1724	69.13
CARBORUNIV	EQ	26-May-2023	1153.35	1155.00	1169.60	1144.70	1161.50	1162.00	1158.07	65264	755.80	6438	36883	56.51
CAREERP	EQ	26-May-2023	225.45	227.70	247.70	224.00	247.70	243.65	238.12	375825	894.93	9933	170125	45.27
CARERATING	EQ	26-May-2023	667.65	668.65	670.80	649.00	659.90	660.05	657.96	70121	461.37	4101	41294	58.89
CARTRADE	EQ	26-May-2023	431.20	430.00	437.75	426.60	428.75	428.50	432.06	52933	228.70	4477	21820	41.22
CARYSIL	EQ	26-May-2023	601.40	590.00	593.65	571.00	572.95	575.55	579.42	203353	1178.27	12411	103621	50.96
CASTROLIND	EQ	26-May-2023	112.90	113.50	114.50	113.20	114.00	113.85	113.78	755672	859.81	6267	420203	55.61
CCHHL	EQ	26-May-2023	6.95	6.95	7.00	6.60	6.75	6.70	6.69	234852	15.72	599	163567	69.65
CCL	EQ	26-May-2023	614.10	614.65	622.95	609.00	617.90	617.35	617.35	121421	749.59	8535	52276	43.05
CDSL	EQ	26-May-2023	987.45	987.45	994.00	983.75	986.45	986.15	987.13	193243	1907.57	14206	101034	52.28
CEATLTD	EQ	26-May-2023	2160.65	2160.65	2177.80	2078.00	2108.00	2106.60	2116.92	480619	10174.33	29769	70046	14.57
CELEBRITY	EQ	26-May-2023	13.30	13.45	13.70	13.25	13.25	13.30	13.37	35688	4.77	300	18941	53.07
CENTENKA	EQ	26-May-2023	390.40	389.10	394.10	389.10	391.00	391.10	391.87	16184	63.42	882	13366	82.59
CENTEXT	EQ	26-May-2023	10.05	10.10	10.25	9.85	9.95	9.95	9.99	126794	12.67	555	101463	80.02
CENTRALBK	EQ	26-May-2023	26.45	26.55	26.85	26.40	26.65	26.65	26.63	4047877	1078.05	6642	1157926	28.61
CENTRUM	EQ	26-May-2023	18.35	18.85	18.85	17.95	18.20	18.15	18.17	170815	31.05	703	116432	68.16
CENTUM	EQ	26-May-2023	810.20	808.00	823.70	805.50	809.95	811.05	814.61	14996	122.16	1631	9757	65.06
CENTURYPLY	EQ	26-May-2023	577.45	577.45	588.65	574.00	575.30	575.05	582.30	208752	1215.56	9258	73775	35.34
CENTURYTEX	EQ	26-May-2023	796.40	798.70	801.25	774.65	782.05	783.00	787.88	148955	1173.58	6257	70244	47.16
CERA	EQ	26-May-2023	7687.60	7680.00	7732.00	7550.00	7572.00	7581.65	7620.20	13176	1004.04	4809	5399	40.98
CEREBRAINT	EQ	26-May-2023	6.65	6.75	6.95	6.70	6.75	6.85	6.82	873670	59.60	821	619168	70.87
CESC	EQ	26-May-2023	69.80	69.90	70.20	69.45	69.65	69.60	69.73	1931527	1346.87	8622	833447	43.15
CGCL	EQ	26-May-2023	708.40	706.10	710.90	705.00	705.00	706.75	707.72	101423	717.79	2926	21547	21.24
CGPOWER	EQ	26-May-2023	373.25	375.10	389.25	373.30	385.70	387.00	382.45	3040632	11628.88	37689	1487730	48.93
CHALET	EQ	26-May-2023	432.55	432.55	438.70	430.00	431.00	430.65	433.98	141869	615.69	7056	57089	40.24
CHAMBLFERT	EQ	26-May-2023	285.00	284.95	287.65	282.20	286.15	286.60	284.62	1173473	3340.00	14143	293111	24.98
CHEMBOND	EQ	26-May-2023	363.45	364.80	369.00	359.20	368.00	366.40	364.81	77828	283.92	4697	39331	50.54
CHEMCON	EQ	26-May-2023	291.25	292.25	296.80	282.20	286.40	285.90	290.66	85288	247.89	5030	46705	54.76
CHEMFAB	EQ	26-May-2023	319.70	319.20	324.45	307.55	316.00	316.65	316.26	35756	113.08	1121	20248	56.63
CHEMPLASTS	EQ	26-May-2023	432.90	436.70	450.00	432.05	442.00	442.55	439.25	162152	712.25	9750	48425	29.86
CHENNPETRO	EQ	26-May-2023	396.15	396.35	403.00	390.60	391.80	393.80	395.26	2132399	8428.49	31710	508520	23.85
CHEVIOT	EQ	26-May-2023	1138.10	1130.05	1132.50	1109.95	1125.00	1124.35	1123.90	2557	28.74	343	1671	65.35
CHOICEIN	EQ	26-May-2023	353.80	355.45	371.00	353.10	360.55	360.70	363.00	863752	3135.41	7132	128177	14.84
CHOLAFIN	EQ	26-May-2023	1059.45	1060.05	1063.40	1041.60	1051.85	1049.70	1049.12	1013930	10637.34	28834	590114	58.20
CHOLAFIN	N2	26-May-2023	1001.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	50	0.50	3	50	100.00
CHOLAFIN	N4	26-May-2023	1011.00	1011.00	1011.00	1010.00	1010.00	1010.06	1010.94	394	3.98	4	394	100.00
CHOLAHLDNG	EQ	26-May-2023	837.70	847.55	853.00	835.00	840.00	842.35	842.38	244387	2058.67	3670	216542	88.61
CIGNITITEC	EQ	26-May-2023	843.00	844.90	852.90	831.00	833.00	836.45	843.27	83762	706.34	5236	47366	56.55
CINELINE	EQ	26-May-2023	80.40	82.00	82.00	79.00	80.70	79.40	80.26	32877	26.39	477	22794	69.33
CINEVISTA	EQ	26-May-2023	11.90	12.25	12.25	11.75	11.90	11.85	11.87	41305	4.90	132	26120	63.24
CIPLA	EQ	26-May-2023	945.45	945.90	952.75	940.50	950.00	951.35	948.43	1130476	10721.76	53861	679908	60.14
CLEAN	EQ	26-May-2023	1447.60	1449.65	1457.50	1430.00	1435.10	1434.25	1436.80	58525	840.89	8168	30496	52.11
CLEDUCATE	EQ	26-May-2023	65.85	67.15	69.60	62.30	64.00	63.80	65.70	226674	148.92	2072	122292	53.95
CLOUD	SM	26-May-2023	180.45	179.95	179.95	171.45	171.45	171.45	173.20	267000	462.46	205	161000	60.30
CLSEL	EQ	26-May-2023	183.35	184.55	186.00	180.65	185.00	183.95	183.18	109325	200.26	2611	62179	56.88
CMNL	SM	26-May-2023	53.20	52.10	52.85	51.70	51.70	51.75	52.19	42000	21.92	14	36000	85.71
CMRSL	SM	26-May-2023	123.90	130.05	130.05	130.00	130.00	130.00	130.04	6400	8.32	8	4800	75.00
CMSINFO	EQ	26-May-2023	319.75	322.15	330.50	320.60	322.70	322.20	325.77	504044	1642.05	10088	269951	53.56
COALINDIA	EQ	26-May-2023	240.05	239.80	242.45	239.10	241.00	241.50	241.25	2646742	6385.22	27856	1269624	47.97
COASTCORP	EQ	26-May-2023	199.65	200.00	204.50	199.00	201.25	200.15	201.90	13354	26.96	538	8126	60.85
COASTPP1	E1	26-May-2023	134.40	133.05	133.05	126.05	126.05	133.00	132.99	557	0.74	5	556	99.82
COCHINSHIP	EQ	26-May-2023	472.95	474.80	482.00	470.00	481.95	479.20	476.15	525740	2503.29	14480	221439	42.12
COFFEEDAY	EQ	26-May-2023	35.80	36.15	36.60	35.05	35.10	35.35	35.70	1685114	601.56	4446	645335	38.30
COFORGE	EQ	26-May-2023	4297.25	4319.80	4507.15	4305.00	4449.10	4459.95	4420.17	634129	28029.59	47950	239162	37.72
COLPAL	EQ	26-May-2023	1581.20	1581.20	1603.00	1577.25	1598.55	1600.50	1590.96	189388	3013.08	11145	102299	54.02
COMPINFO	EQ	26-May-2023	13.05	13.20	13.20	12.95	13.15	13.15	13.08	178447	23.35	639	108468	60.78
COMPUSOFT	EQ	26-May-2023	18.60	18.60	19.20	18.30	18.80	18.85	18.79	75682	14.22	507	54836	72.46
CONCOR	EQ	26-May-2023	668.45	668.00	674.90	664.15	671.05	672.75	670.26	421631	2826.03	13942	184404	43.74
CONFIPET	EQ	26-May-2023	67.65	67.80	68.90	66.80	67.40	67.25	67.79	859388	582.60	4420	358505	41.72
CONSOFINVT	EQ	26-May-2023	135.05	137.00	137.00	129.30	131.40	132.20	131.74	57176	75.33	3341	39755	69.53
CONSUMBEES	EQ	26-May-2023	85.25	85.51	85.94	85.16	85.73	85.80	85.59	27778	23.77	328	23129	83.26
CONTI	SM	26-May-2023	18.90	18.00	18.00	17.95	17.95	17.95	17.97	9999	1.80	3	6666	66.67
CONTROLPR	EQ	26-May-2023	589.20	585.85	595.90	578.00	583.55	590.45	586.89	51579	302.71	4265	23676	45.90
COOLCAPS	SM	26-May-2023	555.15	580.00	582.90	562.00	582.90	582.90	576.54	5250	30.27	21	3750	71.43
CORALFINAC	EQ	26-May-2023	32.65	33.30	33.30	31.95	32.25	32.10	32.47	32101	10.42	296	22456	69.95
CORDSCABLE	EQ	26-May-2023	95.70	96.45	97.00	94.35	95.10	95.30	95.33	175055	166.89	1959	78819	45.03
COROMANDEL	EQ	26-May-2023	927.50	928.00	939.90	921.30	938.05	937.45	932.86	365098	3405.85	17506	225607	61.79
COSMOFIRST	EQ	26-May-2023	619.85	623.00	630.00	616.25	621.00	620.45	622.37	38966	242.51	2595	20314	52.13
COUNCODOS	EQ	26-May-2023	3.90	3.85	3.95	3.85	3.95	3.90	3.87	17820	0.69	55	15307	85.90
CPSEETF	EQ	26-May-2023	42.54	43.05	43.05	42.40	42.48	42.49	42.50	528861	224.75	1859	387564	73.28
CRAFTSMAN	EQ	26-May-2023	3392.95	3399.05	3514.90	3374.05	3470.00	3480.70	3462.98	42228	1462.35	8160	18290	43.31
CREATIVE	EQ	26-May-2023	404.45	402.95	427.00	402.25	411.40	414.00	417.66	45842	191.46	1862	28328	61.79
CREDITACC	EQ	26-May-2023	1225.75	1225.80	1250.00	1197.05	1213.00	1213.55	1212.31	99460	1205.77	8709	33487	33.67
CREDITACC	N1	26-May-2023	1010.52	1011.24	1011.24	1005.00	1011.24	1011.24	1008.45	38	0.38	4	38	100.00
CREDITACC	N5	26-May-2023	1045.13	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	301	3.20	7	301	100.00
CREST	EQ	26-May-2023	183.40	186.00	186.25	182.75	186.00	185.15	184.57	4375	8.07	177	2479	56.66
CRISIL	EQ	26-May-2023	3583.75	3601.70	3720.00	3583.75	3686.15	3701.65	3686.14	46889	1728.39	9595	25970	55.39
CROMPTON	EQ	26-May-2023	275.05	275.00	275.15	269.75	271.95	271.85	272.38	2080274	5666.34	25314	1072849	51.57
CROWN	EQ	26-May-2023	34.30	36.00	36.00	35.05	35.95	35.95	35.86	1233	0.44	28	990	80.29
CSBBANK	EQ	26-May-2023	282.70	282.20	284.15	279.15	279.75	280.25	281.36	119492	336.20	3165	60801	50.88
CSLFINANCE	EQ	26-May-2023	204.30	204.70	211.00	202.80	209.50	209.65	208.89	13007	27.17	780	10006	76.93
CTE	EQ	26-May-2023	63.10	64.60	65.65	60.65	61.60	62.00	63.92	68222	43.61	1091	33993	49.83
CUB	EQ	26-May-2023	137.45	138.45	140.50	137.45	139.45	139.40	139.04	2157130	2999.21	12019	1005914	46.63
CUBEXTUB	BE	26-May-2023	37.00	37.10	38.20	36.10	37.50	37.50	36.98	9598	3.55	85	-	-
CUMMINSIND	EQ	26-May-2023	1650.15	1650.00	1740.00	1648.95	1734.10	1735.05	1713.24	2506445	42941.35	100059	674971	26.93
CUPID	EQ	26-May-2023	262.20	263.50	270.05	262.05	267.70	268.15	266.73	42841	114.27	1523	30735	71.74
CYBERMEDIA	EQ	26-May-2023	15.65	15.90	16.55	15.80	16.35	16.15	16.13	14505	2.34	135	8914	61.45
CYBERTECH	EQ	26-May-2023	125.90	128.75	128.75	125.90	126.10	126.25	126.70	35201	44.60	976	15967	45.36
CYIENT	EQ	26-May-2023	1305.05	1315.00	1345.75	1297.05	1308.00	1309.65	1320.82	574592	7589.30	30697	222973	38.81
DAAWAT	EQ	26-May-2023	116.50	116.90	116.90	112.95	113.40	113.60	114.05	809002	922.71	8540	360610	44.57
DABUR	EQ	26-May-2023	530.15	529.55	543.70	528.50	543.00	542.10	536.51	2184804	11721.60	33705	1547179	70.82
DALBHARAT	EQ	26-May-2023	2041.15	2042.60	2073.75	2032.00	2068.00	2068.70	2061.67	141477	2916.79	14000	61066	43.16
DALMIASUG	EQ	26-May-2023	349.85	351.60	354.10	350.05	351.55	351.30	352.20	42372	149.23	1799	16686	39.38
DAMODARIND	EQ	26-May-2023	42.90	42.70	43.60	41.20	42.55	42.55	42.88	14077	6.04	338	11212	79.65
DANGEE	EQ	26-May-2023	14.10	14.45	14.60	14.15	14.45	14.30	14.39	109194	15.71	240	42057	38.52
DATAMATICS	EQ	26-May-2023	452.90	455.00	457.40	442.10	443.00	443.90	448.15	305250	1367.99	6904	111857	36.64
DATAPATTNS	EQ	26-May-2023	1606.35	1597.00	1628.75	1591.25	1606.00	1603.95	1610.69	75972	1223.67	9549	26464	34.83
DBCORP	EQ	26-May-2023	127.60	128.00	130.20	126.30	127.15	127.25	127.90	160302	205.03	2239	78644	49.06
DBL	EQ	26-May-2023	167.25	171.00	171.45	167.60	168.85	169.30	169.47	753993	1277.76	9251	334108	44.31
DBOL	EQ	26-May-2023	155.70	155.70	158.00	154.10	155.60	155.20	155.79	130427	203.20	3974	70965	54.41
DBREALTY	EQ	26-May-2023	77.55	77.45	78.70	76.30	77.65	77.05	77.69	387888	301.37	2911	232808	60.02
DBSTOCKBRO	EQ	26-May-2023	23.75	23.50	23.95	23.40	23.40	23.45	23.51	530	0.12	24	248	46.79
DCAL	EQ	26-May-2023	115.60	116.05	116.85	114.00	114.10	114.25	115.30	365542	421.46	3677	169911	46.48
DCBBANK	EQ	26-May-2023	115.20	115.20	115.90	114.20	115.05	115.00	114.93	911392	1047.44	11732	587204	64.43
DCI	EQ	26-May-2023	153.35	155.00	157.70	150.10	153.95	153.30	153.25	3190	4.89	314	1935	60.66
DCM	EQ	26-May-2023	68.50	71.00	71.00	68.45	68.60	68.65	69.64	26423	18.40	476	11011	41.67
DCMFINSERV	EQ	26-May-2023	4.85	5.00	5.05	4.70	4.95	4.85	4.95	58474	2.90	180	37468	64.08
DCMNVL	EQ	26-May-2023	142.70	142.90	144.20	141.05	143.00	141.55	142.10	21895	31.11	455	15983	73.00
DCMSHRIRAM	EQ	26-May-2023	860.35	868.15	872.00	851.00	852.00	855.85	860.88	30537	262.89	2856	13168	43.12
DCMSRIND	EQ	26-May-2023	76.15	79.00	79.80	74.60	75.20	75.20	76.76	479828	368.30	4467	290554	60.55
DCW	EQ	26-May-2023	45.65	45.75	46.20	45.30	45.70	45.50	45.66	738989	337.41	2452	512118	69.30
DCXINDIA	EQ	26-May-2023	203.40	205.90	209.90	199.00	201.50	201.90	205.10	1096406	2248.74	18929	404196	36.87
DECCANCE	EQ	26-May-2023	462.70	464.40	470.00	461.10	463.00	461.80	465.30	9236	42.98	430	7229	78.27
DEEPAKFERT	EQ	26-May-2023	544.10	547.95	549.15	541.40	547.70	545.95	545.79	243987	1331.65	12168	141925	58.17
DEEPAKNTR	EQ	26-May-2023	2078.95	2080.15	2088.45	2058.00	2068.00	2074.55	2071.50	365356	7568.35	23500	99505	27.24
DEEPENR	EQ	26-May-2023	114.30	117.25	117.50	112.60	113.90	114.15	114.44	28565	32.69	360	22171	77.62
DEEPINDS	EQ	26-May-2023	182.75	184.95	186.85	181.60	184.00	184.10	184.22	375102	691.01	6127	181325	48.34
DELHIVERY	EQ	26-May-2023	363.55	363.00	373.50	361.30	372.30	371.65	368.54	654189	2410.96	19672	413103	63.15
DELPHIFX	EQ	26-May-2023	315.10	318.00	326.95	309.00	309.20	310.60	314.58	3832	12.05	224	2766	72.18
DELTACORP	EQ	26-May-2023	236.80	237.50	244.80	235.05	235.70	236.00	239.01	5142918	12291.89	33485	1324673	25.76
DELTAMAGNT	EQ	26-May-2023	77.35	80.85	80.85	76.20	77.05	77.00	77.44	10848	8.40	353	6741	62.14
DEN	EQ	26-May-2023	31.70	31.80	32.30	31.05	31.40	31.40	31.66	705056	223.21	2253	392367	55.65
DENEERS	SM	26-May-2023	185.35	187.35	194.35	187.00	191.15	192.40	190.75	25200	48.07	21	18000	71.43
DENORA	EQ	26-May-2023	1672.80	1686.25	1745.00	1591.10	1605.00	1610.25	1685.55	52210	880.02	5005	23405	44.83
DESTINY	SM	26-May-2023	18.90	18.00	19.40	17.95	19.40	19.40	18.55	30000	5.57	5	24000	80.00
DEVIT	EQ	26-May-2023	109.50	109.50	116.70	108.70	112.00	112.30	113.98	61495	70.09	1608	27803	45.21
DEVYANI	EQ	26-May-2023	183.10	183.10	190.90	182.95	188.45	187.10	187.36	2415409	4525.40	47481	1243700	51.49
DGCONTENT	EQ	26-May-2023	15.50	15.10	16.75	15.10	15.95	15.70	16.03	16796	2.69	119	8008	47.68
DHAMPURSUG	EQ	26-May-2023	249.00	250.40	251.50	247.15	247.90	247.65	248.91	131553	327.45	4133	52212	39.69
DHANBANK	EQ	26-May-2023	16.70	16.75	16.85	16.60	16.70	16.65	16.70	720560	120.35	1411	371910	51.61
DHANI	EQ	26-May-2023	34.65	34.70	35.40	34.65	34.80	34.80	34.98	1193780	417.58	5654	587778	49.24
DHANILOANS	NG	26-May-2023	1065.80	1070.80	1070.80	1070.80	1070.80	1070.80	1070.80	2	0.02	2	2	100.00
DHANILOANS	NH	26-May-2023	1401.27	1390.00	1400.00	1390.00	1400.00	1400.00	1395.75	40	0.56	4	40	100.00
DHANUKA	EQ	26-May-2023	720.45	723.30	723.30	700.00	710.05	708.25	706.61	68170	481.70	5956	30974	45.44
DHARMAJ	EQ	26-May-2023	168.80	170.50	170.50	167.00	168.50	168.00	168.41	30302	51.03	1253	15606	51.50
DHARSUGAR	BZ	26-May-2023	7.85	8.10	8.10	7.65	7.95	7.85	7.90	5005	0.40	37	-	-
DHRUV	EQ	26-May-2023	51.15	51.10	51.65	49.10	50.50	49.80	50.50	42034	21.23	586	20175	48.00
DHUNINV	EQ	26-May-2023	689.95	707.20	707.20	683.85	693.50	695.55	697.52	1447	10.09	239	640	44.23
DIAMONDYD	EQ	26-May-2023	801.20	803.90	813.00	795.00	809.95	803.90	803.66	3200	25.72	266	1847	57.72
DICIND	EQ	26-May-2023	406.75	406.80	418.80	406.75	410.75	409.40	410.00	2697	11.06	347	1739	64.48
DIGISPICE	EQ	26-May-2023	19.45	19.55	19.60	19.05	19.35	19.20	19.30	77115	14.88	326	46304	60.05
DIGJAMLMTD	BE	26-May-2023	86.95	86.95	88.75	83.10	88.75	85.75	86.00	1812	1.56	50	-	-
DIL	EQ	26-May-2023	17.50	17.40	18.35	17.40	18.35	18.35	18.24	1230003	224.41	1559	742527	60.37
DISHTV	EQ	26-May-2023	14.30	14.30	14.45	14.10	14.25	14.20	14.25	4113081	586.06	3347	2111189	51.33
DIVGIITTS	EQ	26-May-2023	826.30	830.00	850.00	820.90	830.00	830.05	832.37	132030	1098.97	8369	75411	57.12
DIVISLAB	EQ	26-May-2023	3435.65	3435.65	3520.00	3425.20	3503.00	3514.00	3491.23	829186	28948.79	56360	272302	32.84
DIVOPPBEES	EQ	26-May-2023	50.89	51.50	51.50	50.06	51.47	51.34	51.21	4282	2.19	291	2886	67.40
DIXON	EQ	26-May-2023	3597.85	3609.95	3684.25	3570.05	3654.00	3661.20	3651.05	783753	28615.18	54633	161838	20.65
DJML	EQ	26-May-2023	177.20	180.05	194.35	173.20	174.30	174.70	177.71	6889	12.24	812	2760	40.06
DKEGL	SM	26-May-2023	68.00	66.00	73.00	66.00	73.00	72.50	68.95	42000	28.96	12	39000	92.86
DLF	EQ	26-May-2023	477.25	477.25	484.55	471.55	476.05	478.10	477.81	6159488	29430.46	66031	1424228	23.12
DLINKINDIA	EQ	26-May-2023	233.60	235.25	244.30	234.80	240.30	241.05	240.40	271031	651.57	7106	109955	40.57
DMART	EQ	26-May-2023	3435.35	3448.90	3512.00	3442.10	3494.00	3501.75	3483.34	277113	9652.79	25815	164627	59.41
DMCC	EQ	26-May-2023	255.05	258.80	262.40	256.05	257.75	258.20	259.55	9416	24.44	633	6008	63.81
DNAMEDIA	EQ	26-May-2023	2.60	2.70	2.70	2.60	2.60	2.65	2.66	237698	6.33	146	131304	55.24
DODLA	EQ	26-May-2023	507.55	510.85	513.85	505.00	505.00	507.75	508.34	20482	104.12	1288	17461	85.25
DOLATALGO	EQ	26-May-2023	48.50	46.95	46.95	43.75	44.40	44.20	44.68	492422	220.01	3501	322031	65.40
DOLLAR	EQ	26-May-2023	357.65	358.50	358.50	350.85	355.00	354.10	353.50	95495	337.57	3116	45206	47.34
DOLLEX	SM	26-May-2023	38.00	38.50	38.50	36.00	37.80	37.20	37.30	56000	20.89	14	44000	78.57
DONEAR	EQ	26-May-2023	94.85	96.00	102.00	96.00	98.25	98.80	99.78	617646	616.29	7310	162585	26.32
DPABHUSHAN	EQ	26-May-2023	294.45	298.90	298.90	291.00	291.00	293.65	294.65	1283	3.78	108	972	75.76
DPSCLTD	EQ	26-May-2023	10.10	10.30	11.80	10.30	11.60	11.45	11.33	554308	62.78	1251	343294	61.93
DPWIRES	EQ	26-May-2023	399.00	392.30	415.00	392.30	410.00	409.85	409.71	36667	150.23	1403	16249	44.32
DRCSYSTEMS	EQ	26-May-2023	40.15	39.05	40.45	38.30	40.00	39.85	39.36	3460	1.36	64	3031	87.60
DREAMFOLKS	EQ	26-May-2023	572.50	574.80	589.45	561.65	569.00	569.10	575.10	429143	2468.02	9840	157238	36.64
DREDGECORP	EQ	26-May-2023	335.65	318.00	325.00	313.15	317.00	315.15	318.20	147622	469.74	4392	74586	50.52
DRREDDY	EQ	26-May-2023	4503.95	4505.05	4539.00	4499.95	4533.00	4530.95	4526.21	150587	6815.89	18270	68716	45.63
DSPBANKETF	EQ	26-May-2023	43.83	44.75	44.75	43.53	44.20	44.20	43.80	3912	1.71	54	2916	74.54
DSPGOLDETF	EQ	26-May-2023	59.90	60.15	60.80	59.90	60.15	60.15	60.23	802	0.48	25	731	91.15
DSPN50ETF	EQ	26-May-2023	185.64	186.00	188.00	186.00	187.15	187.32	186.61	1088	2.03	29	1068	98.16
DSPNEWETF	EQ	26-May-2023	215.24	215.77	217.99	215.25	215.25	216.63	216.89	1253	2.72	78	855	68.24
DSPQ50ETF	EQ	26-May-2023	166.67	167.60	168.65	167.23	168.64	168.20	167.37	72780	121.81	73	61024	83.85
DSPSILVETF	EQ	26-May-2023	70.03	69.81	70.19	69.43	70.05	70.00	69.89	5862	4.10	92	5140	87.68
DSSL	EQ	26-May-2023	393.05	403.95	410.00	398.00	405.90	403.00	403.55	43685	176.29	1783	26295	60.19
DTIL	EQ	26-May-2023	212.65	212.85	212.85	205.35	209.80	209.55	209.14	1966	4.11	195	1188	60.43
DUCOL	SM	26-May-2023	123.35	122.95	122.95	120.00	120.50	120.70	121.81	19200	23.39	11	16000	83.33
DUCON	EQ	26-May-2023	8.05	8.35	8.35	7.80	7.80	7.85	7.98	524114	41.84	633	352204	67.20
DUGLOBAL	SM	26-May-2023	210.00	202.00	202.00	199.50	199.50	199.50	199.76	13125	26.22	19	8125	61.90
DVL	EQ	26-May-2023	241.95	241.25	244.65	237.00	237.20	237.40	239.25	28905	69.16	1085	19924	68.93
DWARKESH	EQ	26-May-2023	89.05	89.40	90.60	89.10	89.45	89.35	89.91	490250	440.77	4118	204122	41.64
DYCL	EQ	26-May-2023	222.90	224.65	230.50	223.20	229.00	228.95	227.75	276830	630.47	6462	108933	39.35
DYNAMATECH	EQ	26-May-2023	3317.85	3286.15	3325.00	3274.45	3280.00	3304.25	3300.53	7440	245.56	2304	3858	51.85
DYNAMIC	SM	26-May-2023	24.10	24.50	24.50	24.50	24.50	24.50	24.50	2000	0.49	1	2000	100.00
DYNPRO	EQ	26-May-2023	315.00	319.00	319.00	309.05	313.00	310.90	312.94	16935	53.00	2268	8085	47.74
E2E	EQ	26-May-2023	169.80	173.80	202.00	170.05	175.00	175.70	183.81	41179	75.69	1015	21792	52.92
EASEMYTRIP	EQ	26-May-2023	46.70	46.85	47.40	46.60	46.95	46.95	46.99	3064463	1440.04	8258	1831371	59.76
EBANK	EQ	26-May-2023	4500.00	4501.00	4501.00	4501.00	4501.00	4501.00	4501.00	2	0.09	1	2	100.00
EBBETF0425	EQ	26-May-2023	1131.85	1131.09	1132.49	1130.50	1132.49	1131.28	1131.28	13158	148.85	156	10486	79.69
EBBETF0430	EQ	26-May-2023	1288.04	1249.40	1304.40	1249.40	1288.00	1287.26	1288.49	10118	130.37	203	8955	88.51
EBBETF0431	EQ	26-May-2023	1148.95	1183.40	1183.40	1147.01	1148.50	1148.46	1149.20	10462	120.23	188	7634	72.97
EBBETF0433	EQ	26-May-2023	1049.79	1050.00	1050.00	1047.00	1047.32	1047.32	1049.26	6886	72.25	76	6426	93.32
ECLERX	EQ	26-May-2023	1411.15	1419.95	1548.95	1419.95	1535.10	1538.30	1521.50	761414	11584.89	47883	124285	16.32
ECLFINANCE	NG	26-May-2023	993.00	994.90	994.90	994.90	994.90	994.90	994.90	100	0.99	1	100	100.00
ECLFINANCE	NH	26-May-2023	1535.00	1535.00	1535.00	1535.00	1535.00	1535.00	1535.00	239	3.67	4	239	100.00
ECLFINANCE	NI	26-May-2023	1060.00	1060.00	1067.80	1057.20	1057.20	1059.26	1061.57	77	0.82	8	56	72.73
ECLFINANCE	NJ	26-May-2023	970.55	971.01	974.00	971.00	974.00	974.00	972.00	30	0.29	3	20	66.67
ECLFINANCE	NO	26-May-2023	999.00	999.00	999.00	990.00	999.00	990.19	992.44	211	2.09	11	211	100.00
ECLFINANCE	NP	26-May-2023	1028.95	1010.00	1011.00	1010.00	1011.00	1011.00	1010.50	2	0.02	2	0	0.00
ECLFINANCE	NR	26-May-2023	1003.10	1005.00	1008.00	1005.00	1005.00	1005.00	1005.09	313	3.15	11	234	74.76
ECLFINANCE	NS	26-May-2023	1008.00	1002.00	1003.00	1002.00	1003.00	1003.00	1002.50	2	0.02	2	0	0.00
EDELWEISS	EQ	26-May-2023	65.90	66.10	67.10	65.05	65.95	66.15	66.05	4021192	2656.16	28352	2440059	60.68
EHFLNCD	N6	26-May-2023	1053.11	1051.22	1067.99	1051.20	1057.00	1057.00	1056.58	400	4.23	8	300	75.00
EICHERMOT	EQ	26-May-2023	3651.50	3649.00	3697.50	3610.00	3685.10	3690.35	3660.73	394991	14459.53	32068	169247	42.85
EIDPARRY	EQ	26-May-2023	495.80	496.65	498.95	491.40	493.00	492.95	494.54	142486	704.66	7034	91124	63.95
EIFFL	EQ	26-May-2023	145.90	146.15	150.00	146.15	149.95	148.75	149.12	14964	22.31	128	14569	97.36
EIHAHOTELS	EQ	26-May-2023	491.75	492.00	495.85	480.00	486.75	489.65	488.87	35652	174.29	2689	17433	48.90
EIHOTEL	EQ	26-May-2023	204.00	204.50	207.85	204.05	205.50	204.95	205.48	737033	1514.45	11725	288918	39.20
EIMCOELECO	BE	26-May-2023	597.45	600.00	608.00	582.70	590.00	588.30	593.46	6348	37.67	237	-	-
EKC	EQ	26-May-2023	104.95	105.05	107.70	105.00	105.10	105.30	105.89	371993	393.91	3952	143737	38.64
ELDEHSG	EQ	26-May-2023	597.50	595.10	610.20	595.10	604.95	600.90	603.17	383	2.31	113	193	50.39
ELECON	EQ	26-May-2023	592.50	594.00	599.90	572.00	580.50	580.85	585.23	582406	3408.39	17882	185289	31.81
ELECTCAST	EQ	26-May-2023	45.00	45.00	47.10	44.85	45.85	45.90	46.15	3395740	1567.25	8217	1498447	44.13
ELECTHERM	EQ	26-May-2023	66.20	65.70	66.90	65.05	66.00	65.80	66.06	12636	8.35	250	8250	65.29
ELGIEQUIP	EQ	26-May-2023	557.00	559.00	563.90	540.00	543.00	543.60	544.97	469995	2561.35	18035	124547	26.50
ELGIRUBCO	EQ	26-May-2023	44.30	40.05	41.95	39.90	39.90	39.90	39.96	193260	77.23	722	141294	73.11
ELIN	EQ	26-May-2023	148.00	149.20	152.30	147.30	149.80	149.95	149.58	405714	606.88	7640	132922	32.76
EMAMILTD	BO	26-May-2023	383.55	390.50	391.00	390.00	391.00	391.00	390.92	47360	185.14	13	47360	100.00
EMAMILTD	EQ	26-May-2023	383.55	385.00	408.30	377.00	400.30	401.75	395.06	1026739	4056.24	32947	411001	40.03
EMAMIPAP	EQ	26-May-2023	124.90	124.85	125.80	123.50	123.50	123.80	124.28	9721	12.08	332	6544	67.32
EMAMIREAL	EQ	26-May-2023	70.95	72.00	72.00	69.85	70.50	70.70	70.89	13211	9.37	179	9811	74.26
EMBASSY	RR	26-May-2023	297.10	297.77	303.85	297.10	300.50	300.67	300.37	1604133	4818.30	17908	1481796	92.37
EMIL	EQ	26-May-2023	74.35	74.60	77.90	73.95	76.25	75.50	76.53	1384581	1059.68	8002	637992	46.08
EMKAY	EQ	26-May-2023	75.10	75.10	76.70	73.20	74.50	74.35	75.11	21983	16.51	380	12487	56.80
EMKAYTOOLS	SM	26-May-2023	325.00	313.00	324.00	313.00	324.00	324.00	319.00	1800	5.74	3	1800	100.00
EMMBI	EQ	26-May-2023	90.55	90.85	91.35	88.00	88.90	88.95	89.21	31996	28.55	398	22262	69.58
EMUDHRA	EQ	26-May-2023	408.65	403.00	410.75	397.00	404.90	406.45	403.57	148783	600.45	4021	79722	53.58
ENDURANCE	EQ	26-May-2023	1402.90	1404.25	1447.75	1404.20	1415.00	1415.40	1424.57	75637	1077.50	9569	24056	31.80
ENERGYDEV	EQ	26-May-2023	16.85	16.90	16.95	16.10	16.30	16.35	16.46	106634	17.56	482	85394	80.08
ENGINERSIN	EQ	26-May-2023	110.40	110.40	110.40	103.65	106.00	104.70	105.98	7832419	8301.08	32191	2602130	33.22
ENIL	EQ	26-May-2023	119.90	120.00	120.10	119.00	119.70	119.50	119.85	15578	18.67	214	12962	83.21
EPL	EQ	26-May-2023	187.00	192.00	192.00	186.70	188.15	187.40	188.65	458476	864.90	10130	229717	50.10
EQUITASBNK	EQ	26-May-2023	83.20	83.20	84.70	82.10	84.30	84.40	83.48	6312186	5269.58	35758	3910485	61.95
ERFLNCDI	N5	26-May-2023	910.30	918.80	919.80	918.80	919.80	919.46	919.09	35	0.32	3	35	100.00
ERIS	EQ	26-May-2023	621.80	622.00	630.00	617.50	626.55	629.25	625.37	14062	87.94	1491	8102	57.62
EROSMEDIA	EQ	26-May-2023	24.30	24.00	24.80	23.50	23.90	23.80	24.00	221014	53.03	540	175558	79.43
ESABINDIA	EQ	26-May-2023	3651.55	4010.00	4020.00	3810.25	3831.25	3852.20	3920.57	77468	3037.19	14570	19549	25.23
ESCORTS	EQ	26-May-2023	2047.60	2054.55	2078.80	2040.00	2078.80	2074.70	2064.65	143984	2972.77	11203	37136	25.79
ESSARSHPNG	EQ	26-May-2023	8.70	8.80	10.30	8.60	9.80	9.70	9.68	1598298	154.64	1765	860674	53.85
ESSENTIA	EQ	26-May-2023	6.80	6.95	6.95	6.70	6.80	6.75	6.80	253850	17.27	603	169931	66.94
ESTER	EQ	26-May-2023	132.10	132.10	135.80	120.25	123.00	121.40	125.98	328369	413.67	6263	151279	46.07
ETHOSLTD	EQ	26-May-2023	1265.65	1278.25	1278.25	1240.20	1249.15	1252.30	1261.92	19058	240.50	2790	8363	43.88
EUROBOND	SM	26-May-2023	127.20	126.65	130.10	126.65	127.55	127.55	128.99	21000	27.09	21	18000	85.71
EUROTEXIND	EQ	26-May-2023	11.25	11.80	11.80	11.80	11.80	11.80	11.80	140	0.02	4	140	100.00
EVEREADY	EQ	26-May-2023	318.20	318.20	326.00	317.50	319.00	321.15	322.56	157021	506.49	4904	49048	31.24
EVERESTIND	EQ	26-May-2023	802.40	801.50	826.90	801.50	805.10	805.10	811.47	18019	146.22	1627	6458	35.84
EXCEL	EQ	26-May-2023	0.40	0.40	0.40	0.35	0.35	0.40	0.39	2890865	11.15	1494	2649467	91.65
EXCELINDUS	EQ	26-May-2023	837.80	841.95	849.95	839.10	848.00	847.50	845.24	5982	50.56	632	2978	49.78
EXIDEIND	EQ	26-May-2023	208.20	208.60	211.25	207.85	209.00	209.15	209.43	2034942	4261.84	18924	685572	33.69
EXPLEOSOL	EQ	26-May-2023	1489.75	1439.05	1440.00	1376.85	1440.00	1430.70	1416.11	88248	1249.69	9410	49625	56.23
EXXARO	EQ	26-May-2023	125.50	125.50	126.00	120.90	121.65	122.15	123.20	91056	112.18	1804	54465	59.81
FACT	EQ	26-May-2023	296.40	298.00	304.75	297.15	298.30	298.30	300.02	224208	672.68	4626	63340	28.25
FAIRCHEMOR	EQ	26-May-2023	1168.90	1180.00	1201.40	1160.00	1200.00	1196.70	1181.65	11268	133.15	1752	6348	56.34
FAZE3Q	EQ	26-May-2023	348.65	353.00	359.80	349.05	359.10	357.55	357.38	15258	54.53	953	11470	75.17
FCL	EQ	26-May-2023	300.95	303.00	304.10	296.00	298.90	298.90	300.60	394506	1185.90	9347	129276	32.77
FCONSUMER	BE	26-May-2023	1.05	1.05	1.05	1.00	1.00	1.00	1.01	6296771	63.81	2295	-	-
FCSSOFT	EQ	26-May-2023	2.20	2.25	2.25	2.20	2.25	2.20	2.22	1420191	31.46	1860	1014318	71.42
FDC	EQ	26-May-2023	289.95	294.00	299.85	288.00	288.60	289.50	291.86	504162	1471.45	13617	198181	39.31
FEDERALBNK	EQ	26-May-2023	123.25	123.50	125.40	123.40	125.25	125.25	124.51	8746928	10890.64	41544	4135421	47.28
FELIX	SM	26-May-2023	107.50	102.15	102.15	102.15	102.15	102.15	102.15	8000	8.17	8	8000	100.00
FIBERWEB	EQ	26-May-2023	31.80	32.00	33.65	31.35	31.40	31.75	32.36	134343	43.48	1007	38393	28.58
FIDEL	SM	26-May-2023	74.55	75.00	75.00	72.80	72.80	73.90	73.90	6000	4.43	2	6000	100.00
FIEMIND	EQ	26-May-2023	1847.60	1847.60	1866.25	1815.25	1829.90	1831.90	1841.17	31228	574.96	3486	19014	60.89
FILATEX	EQ	26-May-2023	37.80	38.20	38.20	37.50	37.55	37.60	37.78	176561	66.70	1170	98146	55.59
FINCABLES	EQ	26-May-2023	841.05	850.00	865.00	828.00	830.00	843.25	850.13	472338	4015.49	19303	164551	34.84
FINEORG	EQ	26-May-2023	4461.95	4481.60	4526.90	4450.00	4474.95	4472.95	4482.81	34297	1537.47	7963	12346	36.00
FINOPB	EQ	26-May-2023	208.75	208.00	209.90	208.00	208.35	208.25	208.70	21579	45.03	1249	13525	62.68
FINPIPE	EQ	26-May-2023	177.65	177.25	181.50	174.40	180.10	179.95	177.43	711889	1263.12	10883	230353	32.36
FIVESTAR	EQ	26-May-2023	545.50	547.20	549.05	537.00	539.00	543.40	545.89	162508	887.12	5371	118898	73.16
FLEXITUFF	EQ	26-May-2023	29.45	30.80	30.80	28.00	28.00	28.15	28.64	24693	7.07	187	20036	81.14
FLFL	BZ	26-May-2023	4.85	4.95	5.00	4.80	4.90	4.90	4.90	86822	4.26	102	-	-
FLUOROCHEM	EQ	26-May-2023	3305.80	3300.05	3330.00	3281.50	3299.65	3303.05	3308.99	135973	4499.33	7671	119353	87.78
FMGOETZE	EQ	26-May-2023	320.55	324.05	324.05	319.05	319.70	320.25	320.54	37625	120.60	1515	26066	69.28
FMNL	EQ	26-May-2023	4.60	4.65	4.75	4.55	4.70	4.65	4.66	44685	2.08	124	30436	68.11
FOCE	SM	26-May-2023	552.50	545.00	545.00	545.00	545.00	545.00	545.00	200	1.09	1	200	100.00
FOCUS	EQ	26-May-2023	595.05	589.95	612.90	581.00	581.10	582.20	594.60	17728	105.41	1212	8189	46.19
FOODSIN	EQ	26-May-2023	154.05	154.05	159.80	151.00	154.90	154.80	156.29	907172	1417.84	9087	476917	52.57
FORCEMOT	EQ	26-May-2023	1398.35	1395.85	1410.00	1395.85	1400.00	1401.60	1403.57	19518	273.95	2345	11145	57.10
FORTIS	EQ	26-May-2023	286.25	286.50	289.65	282.65	287.85	287.30	287.53	1059460	3046.24	16025	860024	81.18
FOSECOIND	EQ	26-May-2023	2673.15	2673.15	2745.05	2652.05	2696.60	2687.55	2702.09	4737	128.00	1468	1920	40.53
FROG	SM	26-May-2023	169.60	171.05	176.00	170.00	175.00	173.20	172.26	23600	40.65	46	18000	76.27
FSL	EQ	26-May-2023	130.05	130.65	132.90	129.05	130.30	130.60	131.11	1869167	2450.74	14734	556152	29.75
FUSION	EQ	26-May-2023	513.80	515.60	521.30	496.80	498.00	501.20	504.27	210185	1059.89	9236	108760	51.74
GABRIEL	EQ	26-May-2023	172.45	173.00	174.40	171.50	172.80	172.70	172.36	240552	414.61	6804	107420	44.66
GAEL	EQ	26-May-2023	244.85	246.25	246.30	244.25	245.00	245.15	245.21	180751	443.21	3921	108237	59.88
GAIL	EQ	26-May-2023	107.80	108.00	109.00	106.10	106.40	106.35	106.87	6943806	7421.16	29103	3990452	57.47
GAL	EQ	26-May-2023	2.95	2.95	3.00	2.90	2.95	2.95	2.96	155947	4.62	137	143326	91.91
GALAXYSURF	EQ	26-May-2023	2517.65	2480.00	2551.35	2480.00	2533.00	2540.20	2526.16	11704	295.66	3712	7366	62.94
GALLANTT	EQ	26-May-2023	53.30	53.40	54.00	52.30	53.40	53.15	53.27	57923	30.86	446	39603	68.37
GANDHITUBE	EQ	26-May-2023	551.20	560.00	582.95	557.05	570.00	574.75	569.26	50742	288.85	2049	31878	62.82
GANECOS	EQ	26-May-2023	981.10	971.10	997.70	962.05	973.90	978.85	978.28	49073	480.07	6459	22115	45.07
GANESHBE	EQ	26-May-2023	149.15	146.50	152.80	146.30	151.95	151.15	149.92	181873	272.67	3629	94571	52.00
GANESHHOUC	EQ	26-May-2023	346.50	348.00	370.00	344.75	355.70	354.90	360.78	62774	226.48	1386	32057	51.07
GANGAFORGE	EQ	26-May-2023	3.65	3.60	3.70	3.45	3.60	3.60	3.57	148175	5.29	272	96031	64.81
GANGESSECU	EQ	26-May-2023	108.15	108.15	110.30	105.95	106.10	106.15	107.39	1444	1.55	123	992	68.70
GARFIBRES	EQ	26-May-2023	2990.70	2990.70	3032.50	2955.00	3025.00	3020.25	3009.71	13806	415.52	4949	6603	47.83
GATEWAY	EQ	26-May-2023	66.50	66.60	67.75	63.00	63.80	63.85	65.32	836653	546.47	5661	451175	53.93
GATI	EQ	26-May-2023	116.60	117.60	118.00	115.65	116.30	117.00	116.91	257519	301.07	3107	90894	35.30
GAYAHWS	BE	26-May-2023	0.65	0.60	0.70	0.60	0.65	0.65	0.66	49465	0.33	44	-	-
GEECEE	EQ	26-May-2023	151.40	150.80	161.60	147.65	148.75	150.35	154.30	39337	60.70	2081	12275	31.20
GEEKAYWIRE	EQ	26-May-2023	174.05	177.95	180.00	170.35	174.15	175.40	175.85	79803	140.33	1334	45279	56.74
GENCON	EQ	26-May-2023	57.10	56.95	59.95	56.95	59.95	59.60	58.30	153501	89.50	650	49865	32.49
GENESYS	EQ	26-May-2023	355.75	359.00	365.00	347.35	354.50	353.95	355.58	30471	108.35	2015	15720	51.59
GENUSPAPER	EQ	26-May-2023	13.95	14.20	14.20	13.80	13.85	13.85	13.94	79917	11.14	330	65377	81.81
GENUSPOWER	EQ	26-May-2023	86.45	86.50	89.40	86.50	87.00	87.05	87.78	245071	215.12	1969	91594	37.37
GEOJITFSL	EQ	26-May-2023	42.85	43.30	43.30	42.75	43.10	42.95	42.99	135947	58.44	966	82854	60.95
GEPIL	EQ	26-May-2023	134.15	134.15	138.15	133.00	136.30	135.90	135.88	71401	97.02	1888	32887	46.06
GESHIP	EQ	26-May-2023	676.50	676.50	679.60	665.00	670.40	673.10	672.99	218986	1473.75	17229	97228	44.40
GET&D	BE	26-May-2023	188.40	180.00	197.80	180.00	192.00	194.40	188.75	170571	321.96	1706	-	-
GFLLIMITED	EQ	26-May-2023	54.70	56.60	56.60	53.25	54.35	55.20	54.96	37140	20.41	484	19678	52.98
GHCL	EQ	26-May-2023	500.00	502.50	505.85	496.00	498.80	497.45	501.43	103085	516.90	5277	61267	59.43
GICHSGFIN	EQ	26-May-2023	165.35	166.45	168.45	164.65	168.20	167.40	166.29	140129	233.02	2502	65803	46.96
GICRE	EQ	26-May-2023	177.60	182.00	184.95	178.60	181.15	181.55	181.68	2214490	4023.34	16834	680357	30.72
GILLANDERS	EQ	26-May-2023	66.00	65.70	67.20	65.10	65.30	65.40	65.95	7793	5.14	234	4366	56.02
GILLETTE	EQ	26-May-2023	4281.90	4296.00	4408.00	4296.00	4400.00	4397.50	4363.62	15972	696.96	5805	9148	57.28
GILT5YBEES	EQ	26-May-2023	52.37	52.23	52.45	52.23	52.35	52.41	52.38	1459162	764.24	485	1148380	78.70
GINNIFILA	EQ	26-May-2023	22.10	22.30	22.95	21.65	21.95	21.85	22.02	67619	14.89	308	53150	78.60
GIPCL	EQ	26-May-2023	100.45	98.10	100.90	98.10	99.35	99.05	99.54	332535	331.01	2680	160713	48.33
GIRIRAJ	SM	26-May-2023	194.00	203.70	203.70	184.30	184.30	185.30	185.32	22800	42.25	3	22800	100.00
GISOLUTION	BE	26-May-2023	25.80	24.55	24.55	24.55	24.55	24.55	24.55	8758	2.15	91	-	-
GKWLIMITED	EQ	26-May-2023	542.90	548.00	548.00	528.35	548.00	545.25	543.56	50	0.27	14	46	92.00
GLAND	EQ	26-May-2023	924.15	928.00	932.00	912.10	930.95	929.25	921.51	604233	5568.04	23229	352644	58.36
GLAXO	EQ	26-May-2023	1304.45	1311.00	1311.00	1300.00	1311.00	1309.00	1306.85	16988	222.01	2502	11502	67.71
GLENMARK	EQ	26-May-2023	607.40	606.20	609.70	587.00	591.05	591.40	592.54	1103389	6538.02	23906	477602	43.29
GLOBAL	EQ	26-May-2023	202.95	206.00	207.45	200.00	202.80	202.00	202.30	70336	142.29	2029	40747	57.93
GLOBALVECT	EQ	26-May-2023	63.45	64.00	64.00	61.00	61.60	61.30	61.87	13631	8.43	364	7512	55.11
GLOBE	EQ	26-May-2023	2.90	2.90	3.00	2.90	2.95	2.90	2.94	545294	16.00	403	329134	60.36
GLOBUSSPR	EQ	26-May-2023	981.95	970.00	1055.00	963.00	1035.00	1026.05	1008.94	407280	4109.19	17670	195014	47.88
GLS	EQ	26-May-2023	533.25	536.25	560.10	535.00	553.85	552.95	552.11	421778	2328.68	10960	210694	49.95
GMBREW	EQ	26-May-2023	556.55	555.00	560.95	555.00	560.30	559.95	559.40	12432	69.54	612	8064	64.86
GMDCLTD	EQ	26-May-2023	164.85	165.45	169.70	163.25	166.90	167.10	167.31	2339638	3914.36	16781	730673	31.23
GMMPFAUDLR	EQ	26-May-2023	1473.80	1521.00	1547.50	1434.45	1440.00	1447.95	1494.20	468827	7005.20	38148	199395	42.53
GMRINFRA	EQ	26-May-2023	44.95	45.20	45.65	44.50	45.05	45.00	45.04	12924791	5820.79	12542	3069181	23.75
GMRP&UI	EQ	26-May-2023	17.10	16.90	17.50	16.90	17.30	17.25	17.26	159868	27.60	820	88944	55.64
GNA	EQ	26-May-2023	763.10	766.80	768.55	756.55	761.00	758.05	761.34	30678	233.56	1864	21897	71.38
GNFC	EQ	26-May-2023	603.70	605.65	605.65	590.05	593.20	593.65	595.12	1176012	6998.66	20944	416500	35.42
GOACARBON	EQ	26-May-2023	456.80	453.00	464.45	453.00	457.90	456.05	457.88	18379	84.15	1099	9487	51.62
GOCLCORP	EQ	26-May-2023	307.85	308.00	313.85	303.10	306.10	309.15	309.26	16108	49.82	1321	8235	51.12
GOCOLORS	EQ	26-May-2023	1104.40	1095.55	1120.00	1090.50	1108.20	1115.10	1111.29	27732	308.18	5878	14511	52.33
GODFRYPHLP	EQ	26-May-2023	1777.55	1792.10	1819.00	1765.00	1813.85	1812.40	1804.53	130431	2353.66	10848	40691	31.20
GODHA	EQ	26-May-2023	1.60	1.60	1.60	1.55	1.55	1.55	1.56	1925768	29.95	636	1365092	70.89
GODHA-RE	BE	26-May-2023	0.35	0.25	0.25	0.25	0.25	0.25	0.25	2169022	5.42	698	-	-
GODREJAGRO	EQ	26-May-2023	426.90	429.00	429.00	425.35	426.60	426.60	426.29	37039	157.89	2015	24902	67.23
GODREJCP	EQ	26-May-2023	1029.40	1032.20	1052.00	1030.20	1051.55	1049.95	1044.37	1192030	12449.19	50565	645683	54.17
GODREJIND	EQ	26-May-2023	467.55	466.00	490.00	464.20	485.00	485.20	481.06	512246	2464.21	16890	232972	45.48
GODREJPROP	EQ	26-May-2023	1365.60	1369.70	1379.50	1360.00	1370.50	1372.10	1369.57	329463	4512.22	15778	106432	32.30
GOKEX	EQ	26-May-2023	394.30	390.85	398.80	373.60	393.00	392.95	386.66	371066	1434.78	14212	205568	55.40
GOKUL	EQ	26-May-2023	28.80	28.95	29.50	28.40	29.30	29.40	29.06	56668	16.47	599	30679	54.14
GOKULAGRO	EQ	26-May-2023	98.80	99.65	100.15	98.55	99.00	98.95	99.55	96183	95.75	1684	71382	74.21
GOLDBEES	EQ	26-May-2023	51.45	53.00	53.00	51.16	51.36	51.33	51.26	2465982	1264.13	14880	1736850	70.43
GOLDIAM	EQ	26-May-2023	131.50	132.15	133.05	130.50	131.40	131.05	131.88	138586	182.76	2449	91741	66.20
GOLDSHARE	EQ	26-May-2023	51.60	51.50	51.70	51.25	51.35	51.50	51.43	125391	64.49	424	93543	74.60
GOLDTECH	EQ	26-May-2023	62.25	65.35	65.35	63.20	65.35	65.35	65.03	147311	95.79	798	83949	56.99
GOODLUCK	EQ	26-May-2023	474.30	476.25	477.00	452.55	456.00	457.15	467.12	313158	1462.83	8474	139230	44.46
GOODYEAR	EQ	26-May-2023	1248.60	1259.40	1266.20	1251.70	1259.55	1257.15	1257.18	25648	322.44	2919	16225	63.26
GOYALALUM	EQ	26-May-2023	17.20	16.35	16.35	16.35	16.35	16.35	16.35	278848	45.59	475	215240	77.19
GPIL	EQ	26-May-2023	361.75	367.00	367.00	358.10	359.40	359.55	360.48	190147	685.45	8419	123807	65.11
GPPL	EQ	26-May-2023	111.30	110.15	111.30	107.00	108.10	108.00	108.17	1964964	2125.46	21560	1157840	58.92
GPTINFRA	EQ	26-May-2023	54.55	55.35	55.45	53.60	53.80	53.80	54.33	40912	22.23	699	23110	56.49
GRANULES	EQ	26-May-2023	273.05	273.05	277.85	272.35	277.40	276.85	274.76	810097	2225.80	12078	325385	40.17
GRAPHITE	EQ	26-May-2023	326.65	326.65	331.15	325.00	326.25	327.30	327.81	398491	1306.31	8829	118259	29.68
GRASIM	EQ	26-May-2023	1701.35	1701.90	1717.85	1667.00	1685.10	1688.30	1684.09	1938811	32651.33	65085	755417	38.96
GRAUWEIL	EQ	26-May-2023	117.75	118.60	123.95	117.00	118.10	118.25	120.64	1745595	2105.90	15886	645106	36.96
GRAVITA	EQ	26-May-2023	550.65	552.20	574.00	551.65	572.95	570.60	563.92	254017	1432.45	11692	97094	38.22
GRCL	SM	26-May-2023	47.00	47.65	49.00	47.65	48.00	48.00	48.22	12000	5.79	3	12000	100.00
GREAVESCOT	EQ	26-May-2023	147.60	148.65	150.00	146.80	147.50	148.30	148.37	905211	1343.07	9116	415803	45.93
GREENLAM	EQ	26-May-2023	308.15	309.10	317.20	308.05	313.00	313.55	312.96	22356	69.97	880	14665	65.60
GREENPANEL	EQ	26-May-2023	324.40	324.40	327.50	322.10	324.00	323.00	323.89	116631	377.76	6358	64079	54.94
GREENPLY	EQ	26-May-2023	162.15	162.95	166.00	161.40	163.95	164.10	164.17	175341	287.86	3762	95555	54.50
GREENPOWER	EQ	26-May-2023	9.05	9.10	9.15	8.95	9.05	9.00	9.05	1592299	144.12	1932	872028	54.77
GRINDWELL	EQ	26-May-2023	2040.50	2041.00	2075.00	2027.20	2055.00	2063.90	2057.58	16094	331.15	3735	9892	61.46
GRINFRA	EQ	26-May-2023	1143.80	1150.00	1154.05	1125.60	1137.00	1135.60	1136.79	16906	192.19	1945	9855	58.29
GRMOVER	EQ	26-May-2023	173.40	174.00	178.00	170.10	172.70	171.95	174.25	128892	224.60	1905	88109	68.36
GROBTEA	EQ	26-May-2023	755.95	742.90	762.30	742.90	746.00	747.80	752.68	263	1.98	50	201	76.43
GRPLTD	EQ	26-May-2023	3504.20	3504.20	3589.50	3472.05	3500.00	3500.30	3509.01	667	23.41	104	435	65.22
GRSE	EQ	26-May-2023	453.80	457.40	473.00	453.60	457.80	459.75	463.36	480982	2228.70	14495	139965	29.10
GRWRHITECH	EQ	26-May-2023	637.30	646.85	667.80	616.70	662.05	658.50	639.88	115494	739.02	6891	41265	35.73
GSFC	EQ	26-May-2023	163.85	164.00	164.00	158.45	158.85	159.00	160.25	4552130	7294.87	27240	2367755	52.01
GSLSU	EQ	26-May-2023	197.85	198.00	202.35	193.90	194.00	194.95	197.57	328623	649.26	10855	63569	19.34
GSPL	EQ	26-May-2023	293.75	295.25	296.85	290.10	293.00	291.90	292.14	437627	1278.48	9684	252563	57.71
GSS	EQ	26-May-2023	192.95	194.00	194.00	184.00	184.00	184.75	187.93	34096	64.08	1267	20995	61.58
GSTL	SM	26-May-2023	98.65	96.50	96.50	94.30	94.30	94.30	94.72	11000	10.42	4	11000	100.00
GTL	EQ	26-May-2023	5.65	6.20	6.20	5.80	6.00	6.05	6.05	2716008	164.45	2487	1230318	45.30
GTLINFRA	EQ	26-May-2023	0.80	0.80	0.85	0.80	0.85	0.80	0.81	8851944	71.86	5456	7637394	86.28
GTPL	EQ	26-May-2023	103.90	103.90	108.40	103.90	105.70	106.55	107.04	75085	80.37	1273	38388	51.13
GUFICBIO	EQ	26-May-2023	204.35	202.10	209.60	202.00	207.10	207.55	206.64	51503	106.43	1895	30944	60.08
GUJALKALI	EQ	26-May-2023	655.05	658.00	662.60	652.30	654.00	653.75	656.09	60526	397.11	4921	26911	44.46
GUJAPOLLO	EQ	26-May-2023	193.70	197.55	202.00	193.50	198.30	199.00	199.66	15617	31.18	568	10944	70.08
GUJGASLTD	EQ	26-May-2023	488.75	490.50	500.90	489.55	497.10	498.25	494.92	1577642	7808.13	22632	799448	50.67
GUJRAFFIA	BE	26-May-2023	29.55	28.50	30.55	28.50	29.90	29.80	29.81	9392	2.80	31	-	-
GULFOILLUB	EQ	26-May-2023	444.40	447.00	461.10	445.00	460.00	459.20	455.78	84670	385.91	4017	51396	60.70
GULFPETRO	EQ	26-May-2023	35.35	36.00	36.50	35.60	36.00	36.00	35.92	49112	17.64	333	31639	64.42
GULPOLY	EQ	26-May-2023	253.10	254.80	257.50	253.70	255.80	254.70	255.34	45759	116.84	1647	26921	58.83
GVKPIL	EQ	26-May-2023	2.50	2.50	2.55	2.45	2.50	2.45	2.51	1242694	31.17	1045	815380	65.61
HAL	EQ	26-May-2023	3014.70	3029.80	3069.90	2995.55	3026.00	3020.20	3025.30	1202859	36390.13	67731	606871	50.45
HAPPSTMNDS	EQ	26-May-2023	881.90	885.60	898.60	880.55	887.00	888.45	890.93	226758	2020.25	14786	81518	35.95
HARDWYN	EQ	26-May-2023	414.90	415.10	415.10	367.60	402.95	401.60	394.01	208629	822.03	12807	105391	50.52
HARIOMPIPE	EQ	26-May-2023	601.75	604.70	632.05	603.00	620.00	619.80	621.66	160559	998.14	8510	94893	59.10
HARRMALAYA	EQ	26-May-2023	127.10	129.00	129.00	123.35	125.90	125.15	125.57	24362	30.59	826	13985	57.40
HARSHA	EQ	26-May-2023	454.10	443.00	448.00	434.50	436.30	436.45	439.24	218445	959.50	8687	96934	44.37
HATHWAY	EQ	26-May-2023	13.55	13.65	13.75	13.55	13.65	13.60	13.63	1198086	163.26	2956	678548	56.64
HATSUN	EQ	26-May-2023	885.50	880.00	900.75	876.40	889.00	889.10	887.06	8591	76.21	1218	5229	60.87
HAVELLS	EQ	26-May-2023	1278.40	1278.40	1292.40	1275.00	1289.65	1289.15	1287.71	390311	5026.07	22581	144384	36.99
HAVISHA	BE	26-May-2023	1.75	1.80	1.80	1.70	1.75	1.75	1.75	13380	0.23	40	-	-
HBANKETF	EQ	26-May-2023	441.04	441.04	444.60	439.51	444.00	444.00	441.75	101037	446.33	106	100432	99.40
HBLPOWER	EQ	26-May-2023	108.10	107.25	107.25	102.50	104.40	104.30	104.58	3838335	4013.99	18150	1588225	41.38
HBSL	EQ	26-May-2023	49.45	48.20	49.00	46.05	47.95	47.15	47.78	14533	6.94	247	9498	65.35
HCC	EQ	26-May-2023	17.35	17.50	18.10	17.40	17.80	17.90	17.79	25882536	4603.26	11989	10691419	41.31
HCG	EQ	26-May-2023	304.00	305.00	316.50	290.10	292.30	293.75	300.79	255970	769.94	9713	143011	55.87
HCL-INSYS	EQ	26-May-2023	13.00	13.15	14.10	13.00	13.50	13.45	13.46	879904	118.46	2213	523253	59.47
HCLTECH	EQ	26-May-2023	1116.00	1115.00	1140.35	1114.00	1138.00	1139.20	1133.77	1635167	18538.98	85626	948166	57.99
HDFC	EQ	26-May-2023	2647.40	2643.60	2657.95	2631.05	2651.70	2650.60	2643.96	6244230	165094.80	160840	5336468	85.46
HDFC	W3	26-May-2023	481.65	473.00	486.00	471.00	481.75	482.00	481.43	84600	407.29	139	81000	95.74
HDFCAMC	EQ	26-May-2023	1764.05	1767.95	1860.00	1765.05	1853.70	1855.75	1827.79	1438022	26283.95	59817	651460	45.30
HDFCBANK	EQ	26-May-2023	1609.60	1619.00	1619.00	1602.25	1617.00	1615.80	1611.17	13317533	214568.49	247378	5658462	42.49
HDFCBSE500	EQ	26-May-2023	27.19	27.86	27.86	25.50	26.60	26.70	26.39	5077	1.34	102	2884	56.81
HDFCGROWTH	EQ	26-May-2023	91.91	91.99	92.94	91.99	92.50	92.82	92.34	5488	5.07	48	5350	97.49
HDFCLIFE	EQ	26-May-2023	572.05	572.00	578.85	569.35	577.00	577.20	574.51	1467444	8430.57	40819	583172	39.74
HDFCLOWVOL	EQ	26-May-2023	136.37	139.10	139.10	137.20	138.80	138.80	138.14	1606	2.22	28	1150	71.61
HDFCMFGETF	EQ	26-May-2023	52.89	52.65	52.84	52.53	52.65	52.64	52.68	591847	311.77	1438	410956	69.44
HDFCMID150	EQ	26-May-2023	124.09	124.50	126.50	123.50	124.95	124.95	123.93	6161	7.64	41	5066	82.23
HDFCMOMENT	EQ	26-May-2023	199.49	200.15	204.40	200.15	204.40	202.28	202.00	621	1.25	33	368	59.26
HDFCNEXT50	EQ	26-May-2023	413.00	414.30	419.00	412.85	419.00	419.00	415.29	329	1.37	27	257	78.12
HDFCNIF100	EQ	26-May-2023	183.29	183.50	184.86	183.38	184.86	184.86	184.18	878	1.62	23	775	88.27
HDFCNIFETF	EQ	26-May-2023	199.17	199.90	200.79	199.02	200.50	200.47	200.10	17179	34.37	326	11447	66.63
HDFCNIFIT	EQ	26-May-2023	289.07	291.24	293.85	291.24	293.75	293.44	292.20	932	2.72	62	838	89.91
HDFCPVTBAN	EQ	26-May-2023	220.98	220.80	224.00	220.60	224.00	224.00	222.29	314	0.70	19	207	65.92
HDFCQUAL	EQ	26-May-2023	41.06	41.10	42.00	41.10	41.47	41.98	41.53	2964	1.23	78	2051	69.20
HDFCSENETF	EQ	26-May-2023	675.68	675.00	681.55	675.00	680.98	680.37	679.93	1622	11.03	135	1288	79.41
HDFCSILVER	EQ	26-May-2023	69.77	70.50	70.50	69.20	69.77	69.74	69.45	53192	36.94	498	30927	58.14
HDFCSML250	EQ	26-May-2023	97.89	97.98	98.54	97.98	98.49	98.22	98.31	35907	35.30	322	26892	74.89
HDFCVALUE	EQ	26-May-2023	95.29	95.45	96.50	95.45	96.50	96.50	96.15	3395	3.26	36	3260	96.02
HEADSUP	EQ	26-May-2023	13.80	13.60	14.30	13.45	13.50	13.65	13.71	188591	25.86	1028	54710	29.01
HEALTHY	EQ	26-May-2023	8.07	8.12	8.25	8.07	8.07	8.20	8.19	113638	9.30	332	94025	82.74
HECPROJECT	EQ	26-May-2023	36.40	35.10	38.00	35.10	38.00	37.75	37.04	3487	1.29	62	1715	49.18
HEG	EQ	26-May-2023	1153.25	1156.00	1168.00	1144.50	1147.80	1147.35	1153.23	90415	1042.69	5687	34874	38.57
HEIDELBERG	EQ	26-May-2023	170.00	170.05	172.95	170.05	171.65	171.65	171.44	92621	158.79	2724	56020	60.48
HEMIPROP	EQ	26-May-2023	92.60	92.90	94.20	92.45	93.75	93.80	93.53	281158	262.97	2057	154949	55.11
HERANBA	EQ	26-May-2023	335.70	339.00	341.00	335.00	340.00	337.80	337.74	22563	76.20	2136	14283	63.30
HERCULES	EQ	26-May-2023	245.85	245.20	255.00	244.10	246.75	247.90	249.59	94048	234.74	4968	52125	55.42
HERITGFOOD	EQ	26-May-2023	200.65	209.00	215.65	194.80	198.95	200.40	203.36	1982161	4030.90	26956	626384	31.60
HEROMOTOCO	EQ	26-May-2023	2732.80	2734.45	2749.90	2713.60	2744.90	2745.15	2739.70	167210	4581.06	14552	68766	41.13
HESTERBIO	EQ	26-May-2023	1663.75	1647.10	1672.05	1647.10	1651.00	1656.90	1658.00	1309	21.70	176	1022	78.07
HEUBACHIND	EQ	26-May-2023	310.00	310.20	312.95	309.85	309.90	310.30	311.26	10556	32.86	431	7890	74.74
HEXATRADEX	EQ	26-May-2023	144.00	145.95	148.65	143.20	144.00	146.45	146.15	971	1.42	97	601	61.89
HFCL	EQ	26-May-2023	63.40	63.60	64.40	63.00	63.40	63.35	63.74	2528995	1611.90	9841	1121652	44.35
HGINFRA	EQ	26-May-2023	888.20	893.00	905.00	885.20	905.00	899.45	893.68	143320	1280.82	9488	54709	38.17
HGS	EQ	26-May-2023	1160.10	1163.85	1166.95	1153.05	1157.00	1156.75	1159.35	20139	233.48	2210	12480	61.97
HIKAL	EQ	26-May-2023	287.45	288.00	292.20	283.05	284.00	284.00	286.41	321469	920.72	7677	182548	56.79
HIL	EQ	26-May-2023	2644.25	2663.20	2719.90	2634.95	2636.00	2644.30	2668.34	13603	362.97	2854	7017	51.58
HILTON	EQ	26-May-2023	156.95	159.70	159.70	155.50	157.00	156.70	156.92	146628	230.09	843	38072	25.97
HIMATSEIDE	EQ	26-May-2023	86.80	86.50	89.50	86.50	88.40	87.75	87.94	828699	728.72	9319	115016	13.88
HINDALCO	EQ	26-May-2023	404.25	405.10	415.30	403.10	413.05	413.55	411.73	6401768	26358.32	66466	2058940	32.16
HINDCOMPOS	EQ	26-May-2023	301.00	311.00	311.00	294.95	297.80	296.15	299.77	5351	16.04	394	3782	70.68
HINDCON	EQ	26-May-2023	91.65	93.50	93.50	90.10	90.15	90.85	91.81	22388	20.55	371	15214	67.96
HINDCOPPER	EQ	26-May-2023	102.85	103.00	107.10	102.95	107.00	106.90	105.98	7127234	7553.28	29033	3271169	45.90
HINDMOTORS	EQ	26-May-2023	13.90	13.80	13.95	13.75	13.90	13.80	13.86	262423	36.36	972	191892	73.12
HINDOILEXP	EQ	26-May-2023	177.65	192.00	195.00	180.55	183.95	183.95	186.22	4437062	8262.57	35916	1404643	31.66
HINDPETRO	EQ	26-May-2023	258.10	259.95	261.90	257.55	258.30	258.55	258.81	1063383	2752.09	13782	474894	44.66
HINDUNILVR	EQ	26-May-2023	2597.25	2603.75	2656.70	2603.10	2652.05	2652.35	2630.25	947073	24910.38	52677	630275	66.55
HINDWAREAP	EQ	26-May-2023	457.40	460.00	514.70	449.25	503.50	502.15	476.69	2568764	12245.13	47392	985635	38.37
HINDZINC	EQ	26-May-2023	304.90	307.85	307.85	304.55	305.90	305.60	305.81	442425	1352.99	12580	268623	60.72
HIRECT	EQ	26-May-2023	236.30	236.90	257.50	224.95	250.00	249.35	246.51	206396	508.79	5136	77197	37.40
HISARMETAL	EQ	26-May-2023	155.70	153.95	170.75	153.95	163.00	163.80	163.76	150489	246.43	3078	76820	51.05
HITECH	EQ	26-May-2023	75.25	75.60	76.90	75.25	76.50	76.25	76.10	349249	265.80	2457	230229	65.92
HITECHCORP	EQ	26-May-2023	192.65	199.40	199.40	190.35	193.75	193.35	193.21	7120	13.76	215	5804	81.52
HITECHGEAR	EQ	26-May-2023	256.40	258.00	258.40	253.10	253.10	254.35	256.20	5516	14.13	179	3830	69.43
HLEGLAS	EQ	26-May-2023	600.50	600.50	616.15	600.50	605.00	606.65	608.43	61331	373.16	5935	18025	29.39
HLVLTD	EQ	26-May-2023	11.60	11.60	11.95	11.20	11.65	11.60	11.63	538160	62.57	1095	256443	47.65
HMT	BZ	26-May-2023	25.35	25.65	25.95	24.70	25.95	25.05	25.29	5634	1.42	48	-	-
HMVL	EQ	26-May-2023	61.70	62.70	65.50	62.40	63.60	63.95	64.33	325323	209.27	2509	202216	62.16
HNDFDS	EQ	26-May-2023	564.55	564.95	570.00	560.00	565.00	564.50	564.86	39505	223.15	3639	27624	69.93
HNGSNGBEES	EQ	26-May-2023	273.96	274.00	274.00	270.05	273.44	272.82	272.03	25847	70.31	972	15328	59.30
HOMEFIRST	EQ	26-May-2023	692.40	698.45	698.45	689.70	692.95	692.65	694.44	81259	564.29	6437	44741	55.06
HOMESFY	SM	26-May-2023	451.15	428.60	466.00	428.60	465.00	465.35	450.74	2100	9.47	7	1200	57.14
HONAUT	EQ	26-May-2023	39971.95	39999.00	40350.00	39631.70	39711.00	40015.85	40105.99	1662	666.56	1178	495	29.78
HONDAPOWER	EQ	26-May-2023	2263.90	2275.25	2320.00	2258.00	2277.30	2261.55	2279.40	7294	166.26	2297	2524	34.60
HOVS	EQ	26-May-2023	46.45	46.50	48.45	46.35	46.45	46.95	47.29	18049	8.54	213	11252	62.34
HPAL	EQ	26-May-2023	417.00	422.00	423.45	412.70	417.25	418.90	417.87	37434	156.42	1924	14972	40.00
HPIL	EQ	26-May-2023	92.00	92.00	92.00	88.45	88.70	89.10	89.07	222	0.20	33	208	93.69
HPL	EQ	26-May-2023	95.50	96.05	97.05	95.10	95.85	95.50	96.00	157940	151.62	2170	72480	45.89
HSCL	EQ	26-May-2023	129.35	130.00	131.70	126.60	127.00	127.25	128.30	3538578	4539.88	18163	1484851	41.96
HTMEDIA	EQ	26-May-2023	18.35	18.50	19.15	18.45	19.15	19.05	18.97	349316	66.28	1079	236897	67.82
HUBTOWN	EQ	26-May-2023	45.75	45.95	46.40	44.90	45.10	44.95	45.67	57230	26.14	515	37844	66.13
HUDCO	EQ	26-May-2023	56.80	56.90	57.35	55.55	55.80	55.70	56.19	5598757	3145.75	16760	2606102	46.55
HUDCO	N2	26-May-2023	1115.84	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	145	1.61	4	145	100.00
HUDCO	N8	26-May-2023	1144.00	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	1	0.01	1	1	100.00
HUDCO	N9	26-May-2023	1169.90	1163.00	1163.00	1153.51	1163.00	1161.72	1161.72	1150	13.36	7	1000	86.96
HUDCO	ND	26-May-2023	1204.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	192	2.31	2	192	100.00
HUDCO	NE	26-May-2023	1325.60	1325.00	1333.00	1325.00	1333.00	1330.04	1326.25	31	0.41	7	25	80.65
HUHTAMAKI	EQ	26-May-2023	264.55	265.70	266.60	261.00	261.00	263.15	264.78	54746	144.95	3850	30474	55.66
HYBRIDFIN	BE	26-May-2023	8.90	9.15	9.30	8.55	9.30	9.30	8.74	11410	1.00	22	-	-
IBMFNIFTY	EQ	26-May-2023	189.14	189.91	193.95	186.97	188.00	189.13	191.20	2493	4.77	168	575	23.06
IBREALEST	EQ	26-May-2023	64.85	64.95	68.20	64.80	67.35	67.55	67.10	16457741	11042.56	41163	6002040	36.47
IBUCCREDIT	N7	26-May-2023	990.00	975.56	975.56	975.56	975.56	975.56	975.56	5	0.05	1	5	100.00
IBUCCREDIT	N9	26-May-2023	1047.85	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	4	100	100.00
IBUCCREDIT	NB	26-May-2023	973.00	950.00	950.00	950.00	950.00	950.00	950.00	78	0.74	2	78	100.00
IBUCCREDIT	ND	26-May-2023	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	32	0.32	1	32	100.00
IBUCCREDIT	NO	26-May-2023	998.00	998.00	998.00	998.00	998.00	998.00	998.00	10	0.10	2	10	100.00
IBULHSGFIN	EQ	26-May-2023	111.55	111.95	116.20	111.70	113.40	113.55	113.77	18588863	21148.78	53153	5790903	31.15
IBULHSGFIN	N0	26-May-2023	979.00	978.00	978.00	978.00	978.00	978.00	978.00	29	0.28	1	29	100.00
IBULHSGFIN	NF	26-May-2023	1520.00	1520.00	1520.00	1520.00	1520.00	1520.00	1520.00	25	0.38	1	25	100.00
IBULHSGFIN	NY	26-May-2023	1008.55	1008.55	1008.55	1008.55	1008.55	1008.55	1008.55	1	0.01	1	1	100.00
IBULHSGFIN	Y3	26-May-2023	970.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	1	20	100.00
IBULHSGFIN	Y6	26-May-2023	1067.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	5	0.05	1	5	100.00
IBULHSGFIN	YR	26-May-2023	910.00	890.00	910.00	890.00	910.00	910.00	899.47	38	0.34	7	20	52.63
IBULHSGFIN	ZP	26-May-2023	999.90	977.00	977.00	977.00	977.00	977.00	977.00	3	0.03	1	3	100.00
IBULHSGFIN	ZR	26-May-2023	935.00	935.00	935.00	935.00	935.00	935.00	935.00	10	0.09	2	10	100.00
ICDSLTD	BE	26-May-2023	27.60	28.00	28.55	27.05	28.50	28.20	28.14	450	0.13	10	-	-
ICEMAKE	EQ	26-May-2023	334.35	327.00	336.95	327.00	333.00	331.70	332.01	12204	40.52	461	7594	62.23
ICICI10GS	EQ	26-May-2023	216.60	216.00	216.50	216.00	216.00	216.00	216.25	4	0.01	4	0	0.00
ICICI500	EQ	26-May-2023	26.03	25.98	26.29	25.98	26.20	26.20	26.23	61808	16.21	332	47853	77.42
ICICI5GSEC	EQ	26-May-2023	52.72	51.70	53.00	51.70	52.48	52.48	52.48	7382	3.87	248	6607	89.50
ICICIALPLV	EQ	26-May-2023	182.12	182.12	184.24	182.11	184.24	183.92	183.72	58925	108.26	288	57317	97.27
ICICIAUTO	EQ	26-May-2023	141.18	142.22	142.95	141.79	142.80	142.52	142.50	6441	9.18	161	4855	75.38
ICICIB22	EQ	26-May-2023	63.13	63.65	63.75	63.06	63.47	63.42	63.43	321552	203.96	1654	185326	57.63
ICICIBANK	EQ	26-May-2023	939.85	939.80	952.45	935.55	950.50	950.70	944.90	10957182	103534.00	116316	2842350	25.94
ICICIBANKN	EQ	26-May-2023	43.96	42.77	44.24	42.77	44.24	44.21	44.12	33295	14.69	280	19718	59.22
ICICIBANKP	EQ	26-May-2023	220.66	223.98	223.98	220.03	222.70	221.86	221.36	2076	4.60	123	1130	54.43
ICICICOMMO	EQ	26-May-2023	58.06	58.07	58.64	58.06	58.38	58.50	58.45	15483	9.05	84	13778	88.99
ICICICONSU	EQ	26-May-2023	79.17	79.30	79.94	79.30	79.90	79.89	79.65	2128	1.70	42	1098	51.60
ICICIFIN	EQ	26-May-2023	17.41	17.10	17.55	17.10	17.46	17.47	17.51	468669	82.05	94	442986	94.52
ICICIFMCG	EQ	26-May-2023	510.84	511.00	519.27	510.84	519.24	518.26	515.78	4442	22.91	281	2580	58.08
ICICIGI	EQ	26-May-2023	1080.30	1082.00	1104.90	1079.80	1100.80	1099.95	1095.52	658681	7215.95	21099	418446	63.53
ICICIGOLD	EQ	26-May-2023	52.92	52.82	52.85	52.61	52.76	52.84	52.81	392992	207.54	2909	355200	90.38
ICICIINFRA	EQ	26-May-2023	54.85	55.50	55.50	55.20	55.37	55.37	55.37	8538	4.73	45	6851	80.24
ICICILIQ	EQ	26-May-2023	999.99	1000.00	1004.99	999.99	999.99	1000.02	1000.00	229026	2290.27	676	107808	47.07
ICICILOVOL	EQ	26-May-2023	147.80	145.36	149.94	145.36	149.45	149.90	149.74	71659	107.30	524	65758	91.77
ICICIM150	EQ	26-May-2023	126.22	125.57	127.39	125.57	126.90	127.00	126.91	16014	20.32	403	13267	82.85
ICICIMCAP	EQ	26-May-2023	103.61	101.65	104.89	101.65	104.87	104.70	104.52	7799	8.15	191	6223	79.79
ICICIMOM30	EQ	26-May-2023	20.26	20.30	20.49	20.30	20.44	20.45	20.41	16740	3.42	63	12615	75.36
ICICINF100	EQ	26-May-2023	199.00	199.00	200.80	198.95	200.51	200.52	200.18	9194	18.40	306	5856	63.69
ICICINIFTY	EQ	26-May-2023	199.61	199.42	201.69	199.42	201.64	201.50	200.99	355987	715.49	3518	219795	61.74
ICICINV20	EQ	26-May-2023	103.92	103.67	105.00	103.67	105.00	104.90	104.76	17143	17.96	602	14053	81.98
ICICINXT50	EQ	26-May-2023	42.50	42.98	43.04	41.25	43.00	42.95	42.78	206478	88.33	712	140158	67.88
ICICIPHARM	EQ	26-May-2023	81.51	81.43	82.29	81.42	82.00	82.10	81.97	16026	13.14	94	14991	93.54
ICICIPRULI	EQ	26-May-2023	438.25	438.00	447.75	437.50	446.20	445.95	442.91	1306017	5784.52	20420	895744	68.59
ICICISENSX	EQ	26-May-2023	682.35	686.97	690.00	684.24	690.00	688.99	687.62	1894	13.02	99	1675	88.44
ICICISILVE	EQ	26-May-2023	72.24	71.98	72.30	71.50	72.26	72.29	72.17	262158	189.19	915	234304	89.38
ICICITECH	EQ	26-May-2023	30.13	30.10	30.59	30.10	30.58	30.52	30.49	282456	86.13	903	177458	62.83
ICIL	EQ	26-May-2023	161.70	161.30	162.00	158.20	160.00	158.90	159.80	90906	145.27	2365	50149	55.17
ICRA	EQ	26-May-2023	4745.90	4781.85	4781.85	4724.40	4760.20	4766.50	4758.68	2241	106.64	389	1647	73.49
IDBI	EQ	26-May-2023	55.50	55.65	55.90	54.40	54.90	54.70	55.04	4676507	2574.01	9389	2201469	47.08
IDBIGOLD	EQ	26-May-2023	5524.90	5543.65	5543.65	5490.35	5522.00	5521.05	5517.35	236	13.02	51	193	81.78
IDEA	EQ	26-May-2023	7.00	7.15	7.20	7.00	7.05	7.05	7.08	78262217	5541.24	60444	26497608	33.86
IDFC	EQ	26-May-2023	94.45	95.05	95.65	94.20	95.25	95.10	94.95	8583997	8150.55	23012	2018164	23.51
IDFCFIRSTB	EQ	26-May-2023	68.00	68.35	70.00	68.10	69.65	69.85	69.38	45050454	31255.72	77605	15562007	34.54
IDFNIFTYET	EQ	26-May-2023	194.71	195.00	197.53	195.00	196.40	196.44	196.12	923	1.81	23	915	99.13
IEL	EQ	26-May-2023	7.95	7.95	8.30	7.95	8.15	8.10	8.17	221417	18.10	405	150213	67.84
IEX	EQ	26-May-2023	155.50	156.05	159.40	154.35	155.80	155.80	155.56	6172298	9601.42	32479	3128827	50.69
IFBAGRO	EQ	26-May-2023	488.20	491.90	495.00	486.00	488.00	489.65	490.41	2090	10.25	206	1313	62.82
IFBIND	EQ	26-May-2023	819.00	829.00	840.50	818.00	835.55	834.45	831.71	43156	358.93	5515	15968	37.00
IFCI	EQ	26-May-2023	11.55	11.30	11.35	11.10	11.20	11.15	11.19	6380451	714.13	4588	3068663	48.09
IFCI	NH	26-May-2023	1050.87	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	150	1.58	1	150	100.00
IFGLEXPOR	EQ	26-May-2023	284.00	283.10	294.45	282.00	293.35	290.75	288.85	56909	164.38	1747	43860	77.07
IGARASHI	EQ	26-May-2023	425.25	450.00	456.90	430.65	433.10	433.05	443.81	276385	1226.62	9760	85928	31.09
IGL	EQ	26-May-2023	480.25	482.50	483.75	475.00	480.00	480.05	480.82	1466546	7051.44	18012	378656	25.82
IGPL	EQ	26-May-2023	451.85	454.15	456.75	452.45	454.65	454.95	454.65	9344	42.48	916	6451	69.04
IIFCL	N2	26-May-2023	1042.00	1045.00	1045.00	1044.01	1044.01	1044.01	1044.59	43	0.45	2	43	100.00
IIFCL	N4	26-May-2023	1305.00	1314.99	1314.99	1314.99	1314.99	1314.99	1314.99	1	0.01	1	1	100.00
IIFL	EQ	26-May-2023	440.25	444.00	444.00	433.40	437.85	437.45	438.53	371356	1628.52	16637	208332	56.10
IIFL	N6	26-May-2023	1040.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	270	2.83	2	270	100.00
IIFL	NE	26-May-2023	1009.00	1005.00	1091.10	1005.00	1091.10	1091.10	1046.46	603	6.31	6	603	100.00
IIFL	NF	26-May-2023	997.26	997.00	998.45	996.00	996.32	997.65	997.01	2470	24.63	28	2395	96.96
IIFL	NG	26-May-2023	1130.51	1130.55	1146.00	1130.55	1146.00	1146.00	1143.97	286	3.27	6	286	100.00
IIFL	NH	26-May-2023	1044.99	1047.00	1049.00	1045.00	1048.00	1047.64	1047.74	70	0.73	7	70	100.00
IIFL	NJ	26-May-2023	1038.00	1015.21	1048.00	1015.20	1048.00	1048.00	1031.60	20	0.21	5	10	50.00
IIFL	NK	26-May-2023	1120.55	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	3	50	100.00
IIFL	NL	26-May-2023	967.00	970.00	970.00	967.60	970.00	969.04	968.67	935	9.06	18	879	94.01
IIFL	NM	26-May-2023	1044.55	1040.00	1048.00	1040.00	1040.00	1040.00	1043.94	66	0.69	10	65	98.48
IIFL	NS	26-May-2023	972.98	967.01	976.00	967.01	974.99	974.99	973.36	737	7.17	12	691	93.76
IIFLSEC	EQ	26-May-2023	56.95	57.50	57.55	56.70	57.40	57.35	57.26	195366	111.87	1242	115233	58.98
IIHFL	N4	26-May-2023	1067.99	1067.90	1067.90	1067.90	1067.90	1067.90	1067.90	25	0.27	1	25	100.00
IIHFL	N5	26-May-2023	998.99	998.60	1000.00	997.01	1000.00	1000.00	999.55	255	2.55	8	255	100.00
IIHFL	N6	26-May-2023	1070.00	1070.00	1080.00	1070.00	1080.00	1080.00	1072.17	230	2.47	6	230	100.00
IIHFL	N9	26-May-2023	963.95	948.16	948.16	945.12	946.00	946.00	946.53	366	3.46	4	366	100.00
IITL	EQ	26-May-2023	94.15	93.15	106.00	93.00	95.35	96.50	101.90	172764	176.04	2361	45787	26.50
IL&FSENGG	BZ	26-May-2023	12.05	12.25	12.25	11.60	11.85	11.70	11.79	2912	0.34	40	-	-
IL&FSTRANS	BZ	26-May-2023	3.70	3.80	3.80	3.55	3.55	3.55	3.58	112079	4.01	76	-	-
IMAGICAA	EQ	26-May-2023	44.50	44.75	45.30	42.50	42.90	42.85	43.62	704773	307.45	3127	435663	61.82
IMFA	EQ	26-May-2023	289.20	289.30	290.85	282.55	286.90	285.50	286.41	44686	127.99	1234	27832	62.28
IMPAL	EQ	26-May-2023	749.00	762.95	762.95	744.05	755.00	752.50	750.75	1258	9.44	110	1136	90.30
IMPEXFERRO	EQ	26-May-2023	3.00	3.00	3.15	2.95	3.15	3.15	3.13	22223	0.70	61	20464	92.08
INCREDIBLE	EQ	26-May-2023	20.40	20.95	21.00	20.30	20.90	20.90	20.77	14690	3.05	160	9693	65.98
INDBANK	EQ	26-May-2023	25.80	25.75	26.25	25.60	26.00	25.85	25.93	31848	8.26	289	19096	59.96
INDHOTEL	EQ	26-May-2023	380.60	381.80	386.00	381.10	383.90	383.95	383.48	2607569	9999.43	34003	1090650	41.83
INDIACEM	EQ	26-May-2023	185.00	185.10	188.35	184.75	187.35	187.85	186.92	1746835	3265.24	11742	423451	24.24
INDIAGLYCO	EQ	26-May-2023	634.90	637.95	638.55	628.55	631.00	630.95	632.79	44636	282.45	2303	21402	47.95
INDIAMART	EQ	26-May-2023	5498.55	5466.00	5619.85	5456.65	5552.00	5559.90	5551.37	99263	5510.45	14270	36308	36.58
INDIANB	EQ	26-May-2023	277.95	278.10	281.85	276.60	277.00	277.30	278.69	1639016	4567.83	22680	1003921	61.25
INDIANCARD	EQ	26-May-2023	237.50	240.00	241.40	234.85	238.15	238.20	238.22	2808	6.69	172	1401	49.89
INDIANHUME	EQ	26-May-2023	139.90	140.75	145.00	139.95	141.45	141.00	141.80	53675	76.11	1432	31464	58.62
INDIGO	EQ	26-May-2023	2305.70	2305.65	2327.00	2292.95	2324.85	2323.35	2311.78	625438	14458.76	24481	425453	68.02
INDIGOPNTS	EQ	26-May-2023	1458.95	1459.95	1525.00	1453.80	1497.50	1507.40	1488.41	219940	3273.60	14308	83845	38.12
INDIGRID	IV	26-May-2023	136.75	138.25	138.25	136.51	137.00	137.24	137.01	261185	357.85	957	252293	96.60
INDIGRID	NF	26-May-2023	990.00	990.00	990.00	990.00	990.00	990.00	990.00	200	1.98	1	200	100.00
INDIGRID	NJ	26-May-2023	1008.99	1014.00	1014.00	1009.00	1009.00	1009.25	1009.51	402	4.06	8	400	99.50
INDNIPPON	EQ	26-May-2023	393.30	394.85	401.90	374.00	378.00	377.90	388.95	65886	256.26	2437	31346	47.58
INDOAMIN	EQ	26-May-2023	107.90	108.50	109.95	106.00	106.80	106.70	107.58	63339	68.14	1855	36369	57.42
INDOBORAX	EQ	26-May-2023	123.85	125.10	125.30	123.90	124.40	124.60	124.56	19503	24.29	410	12565	64.43
INDOCO	EQ	26-May-2023	336.25	336.35	337.35	329.10	335.05	334.80	333.61	72786	242.82	4079	32383	44.49
INDORAMA	EQ	26-May-2023	42.65	43.50	43.50	41.50	41.70	41.60	41.94	85937	36.04	763	57890	67.36
INDOSTAR	BE	26-May-2023	147.70	149.00	149.00	141.00	144.70	142.95	143.88	180876	260.25	901	-	-
INDOTECH	EQ	26-May-2023	326.15	329.00	358.75	320.25	358.75	358.65	347.60	303072	1053.48	5483	136460	45.03
INDOTHAI	EQ	26-May-2023	259.85	272.80	272.80	258.05	266.00	264.15	266.05	3149	8.38	81	1018	32.33
INDOWIND	EQ	26-May-2023	11.05	11.30	11.30	10.75	10.80	10.85	10.94	147815	16.17	563	128419	86.88
INDRAMEDCO	BE	26-May-2023	89.05	90.40	92.25	87.50	87.90	87.90	89.44	166635	149.04	1324	-	-
INDSWFTLAB	EQ	26-May-2023	70.60	71.10	77.65	70.80	76.25	76.35	75.57	936972	708.10	8799	356721	38.07
INDSWFTLTD	EQ	26-May-2023	8.05	7.75	8.45	7.65	8.45	8.40	7.96	58946	4.69	210	37494	63.61
INDTERRAIN	EQ	26-May-2023	53.65	54.20	54.45	52.90	53.25	53.10	53.44	149221	79.75	1096	76534	51.29
INDUSINDBK	EQ	26-May-2023	1263.40	1256.45	1272.45	1255.90	1266.15	1268.05	1264.83	1981580	25063.65	46749	1119872	56.51
INDUSTOWER	EQ	26-May-2023	147.65	147.95	157.65	147.05	156.70	156.65	153.90	20174493	31047.80	99627	4395671	21.79
INFIBEAM	EQ	26-May-2023	14.65	14.95	15.35	14.50	14.65	14.70	14.92	15876084	2369.01	12357	4361548	27.47
INFINIUM	SM	26-May-2023	284.20	283.00	283.00	275.00	279.00	279.00	278.78	9000	25.09	9	7000	77.78
INFOBEAN	EQ	26-May-2023	458.80	468.00	468.00	460.00	464.35	462.10	463.57	13786	63.91	1199	7465	54.15
INFOMEDIA	BE	26-May-2023	4.10	4.30	4.30	4.00	4.00	4.00	4.14	1150	0.05	5	-	-
INFRABEES	EQ	26-May-2023	559.67	561.64	567.05	561.63	566.85	565.73	563.66	2589	14.59	156	2187	84.47
INFY	EQ	26-May-2023	1304.35	1306.00	1323.45	1306.00	1316.00	1317.45	1317.45	5521606	72744.38	167863	3951713	71.57
INGERRAND	EQ	26-May-2023	2793.05	2825.00	2845.00	2721.00	2742.00	2747.55	2783.97	56153	1563.28	9404	18529	33.00
INNOVANA	SM	26-May-2023	300.00	309.80	315.00	300.00	302.00	303.75	307.34	11600	35.65	25	10800	93.10
INNOVATIVE	ST	26-May-2023	2.55	2.55	2.55	2.50	2.50	2.50	2.53	9000	0.23	3	9000	100.00
INOXGREEN	EQ	26-May-2023	46.75	47.00	48.30	45.50	45.70	46.10	46.77	1087219	508.53	5035	557619	51.29
INOXWIND	EQ	26-May-2023	115.80	115.95	117.10	113.70	116.95	117.00	116.00	320412	371.67	3573	198452	61.94
INSECTICID	EQ	26-May-2023	442.75	444.85	445.45	441.85	443.10	444.75	444.37	10106	44.91	685	7396	73.18
INSPIRISYS	EQ	26-May-2023	59.40	59.25	61.00	58.10	59.00	58.85	59.58	17782	10.59	245	14952	84.09
INTELLECT	EQ	26-May-2023	564.95	566.00	577.95	565.00	567.90	567.00	571.80	806979	4614.31	22696	210465	26.08
INTENTECH	EQ	26-May-2023	65.10	65.90	74.75	64.70	72.60	71.80	70.58	347780	245.47	2940	168766	48.53
INTLCONV	EQ	26-May-2023	54.05	54.20	54.65	52.60	53.05	53.25	53.43	39656	21.19	520	21266	53.63
INVENTURE	EQ	26-May-2023	1.90	1.95	1.95	1.90	1.90	1.95	1.93	755697	14.58	525	507447	67.15
IOB	EQ	26-May-2023	23.70	23.70	24.50	23.60	24.35	24.30	24.07	6801502	1637.46	6513	2398521	35.26
IOC	EQ	26-May-2023	89.15	89.20	90.30	89.00	90.20	90.20	90.04	9846321	8865.24	38433	5640289	57.28
IOLCP	EQ	26-May-2023	437.20	440.45	463.40	437.55	446.00	444.75	453.63	908359	4120.56	29614	222809	24.53
IONEXCHANG	EQ	26-May-2023	3969.35	3969.35	4099.90	3958.45	4049.00	4015.25	4038.82	19490	787.17	5464	6157	31.59
IPCALAB	EQ	26-May-2023	681.70	682.45	685.90	677.55	682.95	684.45	681.76	171176	1167.01	11233	68617	40.09
IPL	EQ	26-May-2023	223.70	224.80	225.10	220.00	223.00	223.05	223.06	40211	89.69	1704	23218	57.74
IPSL	SM	26-May-2023	77.50	78.00	78.00	77.05	77.05	77.50	77.53	4000	3.10	2	4000	100.00
IRB	EQ	26-May-2023	27.45	27.55	27.65	27.25	27.55	27.55	27.50	4021013	1105.68	7735	1792095	44.57
IRBINVIT	IV	26-May-2023	71.93	71.90	72.00	71.28	71.61	71.70	71.80	70842	50.86	774	58370	82.39
IRCON	EQ	26-May-2023	80.45	80.50	83.70	80.15	81.30	81.35	82.02	17894663	14677.03	41749	4581011	25.60
IRCTC	EQ	26-May-2023	618.55	621.80	625.70	619.30	624.50	624.35	622.96	1185212	7383.36	25357	344867	29.10
IREDA	N4	26-May-2023	1021.01	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	400	4.09	3	400	100.00
IREDA	N5	26-May-2023	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	50	0.59	1	50	100.00
IREDA	N6	26-May-2023	1310.00	1300.00	1300.00	1299.99	1300.00	1300.00	1300.00	65	0.84	4	64	98.46
IREDA	N7	26-May-2023	1148.00	1155.00	1155.00	1147.00	1147.00	1147.00	1151.00	2	0.02	2	1	50.00
IRFC	EQ	26-May-2023	32.00	32.00	32.25	31.20	31.90	31.90	31.81	52280306	16630.92	64161	12836466	24.55
IRFC	N2	26-May-2023	1139.00	1142.00	1142.00	1120.00	1130.00	1124.43	1124.64	4186	47.08	21	4074	97.32
IRFC	N9	26-May-2023	1027.01	1031.00	1031.00	1029.00	1031.00	1031.00	1030.65	315	3.25	6	315	100.00
IRFC	NA	26-May-2023	1170.13	1178.00	1178.00	1176.99	1177.00	1177.00	1177.10	195	2.30	6	195	100.00
IRFC	NE	26-May-2023	1199.00	1200.00	1210.00	1200.00	1206.90	1206.90	1203.65	309	3.72	7	301	97.41
IRFC	NJ	26-May-2023	1173.90	1160.40	1160.40	1150.61	1150.65	1150.65	1151.04	1200	13.81	5	1200	100.00
IRFC	NK	26-May-2023	1225.55	1227.56	1227.56	1207.00	1207.00	1209.63	1215.40	792	9.63	7	792	100.00
IRFC	NN	26-May-2023	1079.50	1082.00	1082.00	1080.00	1082.00	1082.00	1081.43	7	0.08	5	5	71.43
IRIS	EQ	26-May-2023	79.00	79.00	86.00	77.25	85.80	83.90	83.40	49714	41.46	911	39079	78.61
IRISDOREME	EQ	26-May-2023	368.75	371.00	371.15	359.60	363.90	361.65	361.72	66802	241.64	426	37205	55.69
ISEC	EQ	26-May-2023	496.75	492.95	500.00	492.95	498.05	498.45	497.75	79630	396.36	4610	47231	59.31
ISFT	EQ	26-May-2023	136.20	138.80	139.40	135.00	135.00	135.35	135.93	3382	4.60	177	1457	43.08
ISGEC	EQ	26-May-2023	495.05	500.00	517.95	495.80	510.00	509.65	509.55	93577	476.82	6415	51080	54.59
ISHAN	SM	26-May-2023	25.75	25.50	25.50	25.50	25.50	25.50	25.50	1600	0.41	1	1600	100.00
ISMTLTD	EQ	26-May-2023	73.20	73.40	74.70	72.50	74.50	74.00	73.49	333663	245.20	1722	230050	68.95
ITBEES	EQ	26-May-2023	30.20	30.20	30.70	30.19	30.55	30.58	30.51	5965881	1820.07	9133	4548014	76.23
ITC	EQ	26-May-2023	441.15	443.40	444.75	439.50	443.95	443.60	443.04	12995706	57575.73	100502	9171830	70.58
ITDC	EQ	26-May-2023	325.05	325.10	332.25	325.10	327.60	326.80	328.21	40731	133.68	2543	12749	31.30
ITDCEM	EQ	26-May-2023	146.85	152.50	155.45	148.10	149.55	149.25	151.88	2877174	4369.75	22425	1136892	39.51
ITI	EQ	26-May-2023	107.00	106.25	107.55	106.10	106.45	106.45	106.59	263199	280.54	2596	103122	39.18
IVC	EQ	26-May-2023	6.15	6.20	6.35	6.15	6.30	6.35	6.29	392452	24.70	562	245475	62.55
IVP	BE	26-May-2023	164.45	164.45	168.00	164.45	165.70	165.80	167.46	7392	12.38	59	-	-
IVZINGOLD	EQ	26-May-2023	5365.00	5346.10	5390.00	5335.05	5390.00	5361.65	5353.66	55	2.94	11	24	43.64
IVZINNIFTY	EQ	26-May-2023	2020.00	2040.00	2048.70	2040.00	2048.70	2048.70	2044.35	2	0.04	2	0	0.00
IWEL	EQ	26-May-2023	1312.65	1300.40	1373.00	1300.15	1330.00	1327.95	1326.98	2290	30.39	236	1857	81.09
IZMO	EQ	26-May-2023	153.85	154.65	157.70	147.60	149.00	149.80	152.33	171098	260.63	3272	88999	52.02
J&KBANK	EQ	26-May-2023	54.45	54.65	55.50	54.50	55.00	55.15	54.97	2194353	1206.30	5502	849527	38.71
JAGRAN	EQ	26-May-2023	69.10	69.00	71.50	68.75	69.45	69.35	70.04	178566	125.06	1785	99749	55.86
JAGSNPHARM	EQ	26-May-2023	348.80	349.95	354.45	341.95	345.00	344.85	346.59	9354	32.42	638	6508	69.57
JAIBALAJI	BE	26-May-2023	84.95	85.40	86.00	81.50	81.60	82.00	83.46	189948	158.53	988	-	-
JAICORPLTD	EQ	26-May-2023	164.00	161.50	161.95	155.75	156.05	156.65	158.58	1385115	2196.58	12400	546950	39.49
JAIPURKURT	EQ	26-May-2023	86.55	86.55	89.50	86.00	89.50	87.55	87.33	4009	3.50	200	1725	43.03
JAKHARIA	SM	26-May-2023	33.10	31.50	31.50	31.50	31.50	31.50	31.50	8000	2.52	1	8000	100.00
JALAN	SM	26-May-2023	8.00	8.35	8.40	7.80	8.40	8.40	8.26	39000	3.22	13	33000	84.62
JAMNAAUTO	EQ	26-May-2023	100.80	100.80	105.30	100.80	103.75	103.85	103.39	1807977	1869.36	13420	688546	38.08
JASH	EQ	26-May-2023	1086.75	1092.00	1092.00	1060.00	1075.00	1071.05	1069.34	5516	58.98	780	3885	70.43
JAYAGROGN	EQ	26-May-2023	173.90	177.90	177.90	169.80	170.05	170.20	171.13	14951	25.59	888	8038	53.76
JAYBARMARU	EQ	26-May-2023	166.55	166.55	169.55	165.05	165.90	165.70	166.05	30392	50.46	1011	22069	72.61
JAYNECOIND	EQ	26-May-2023	21.85	21.95	22.15	21.65	21.70	21.85	21.84	296009	64.65	505	260195	87.90
JAYSREETEA	EQ	26-May-2023	88.50	89.35	89.40	87.80	88.70	88.55	88.43	10237	9.05	298	6332	61.85
JBCHEPHARM	EQ	26-May-2023	2054.85	2050.80	2084.15	2014.05	2056.00	2064.25	2049.89	160627	3292.68	12047	87703	54.60
JBMA	EQ	26-May-2023	792.65	795.80	802.45	786.30	793.00	793.00	794.24	169434	1345.71	8149	55081	32.51
JCHAC	EQ	26-May-2023	1039.80	1055.00	1055.00	1035.00	1035.00	1039.90	1045.59	21029	219.88	2440	13282	63.16
JETAIRWAYS	BZ	26-May-2023	52.35	52.25	53.40	50.00	53.40	51.75	51.30	74266	38.10	834	-	-
JETFREIGHT	EQ	26-May-2023	10.75	11.05	11.50	10.70	11.20	11.10	11.20	247747	27.75	658	163267	65.90
JFLLIFE	SM	26-May-2023	45.00	43.40	43.40	43.40	43.40	43.40	43.40	6000	2.60	3	6000	100.00
JHS	EQ	26-May-2023	17.10	17.10	18.50	17.10	17.90	17.90	17.98	196199	35.27	491	132264	67.41
JINDALPHOT	EQ	26-May-2023	360.25	360.25	375.00	360.25	369.00	367.15	369.55	30782	113.75	2378	10028	32.58
JINDALPOLY	EQ	26-May-2023	663.45	665.40	674.40	662.05	667.50	667.50	668.37	46699	312.12	3155	13469	28.84
JINDALSAW	EQ	26-May-2023	195.25	195.25	200.30	192.00	194.90	196.70	196.11	2671261	5238.74	23712	840186	31.45
JINDALSTEL	EQ	26-May-2023	510.60	511.00	522.50	508.25	521.25	520.35	516.90	2569828	13283.36	33120	972486	37.84
JINDRILL	EQ	26-May-2023	296.00	296.20	304.50	293.55	303.00	303.50	300.05	89664	269.03	3121	32506	36.25
JINDWORLD	EQ	26-May-2023	348.10	346.85	358.00	337.55	342.25	343.35	348.39	57154	199.12	4325	22191	38.83
JISLDVREQS	EQ	26-May-2023	20.40	19.75	20.55	19.30	19.95	20.00	19.89	49990	9.94	733	24899	49.81
JISLJALEQS	EQ	26-May-2023	39.90	40.05	40.90	38.30	40.00	39.90	39.88	10500171	4187.94	18776	3650071	34.76
JITFINFRA	BE	26-May-2023	178.45	184.90	187.35	182.00	185.00	185.35	186.26	136511	254.26	671	-	-
JKCEMENT	EQ	26-May-2023	2973.55	2955.00	3036.80	2955.00	3027.00	3007.70	2982.95	56267	1678.42	6248	22211	39.47
JKIL	EQ	26-May-2023	261.35	261.35	265.65	261.35	261.75	262.75	264.06	49436	130.54	2551	24122	48.79
JKLAKSHMI	EQ	26-May-2023	691.30	691.00	701.45	680.00	685.00	683.05	688.45	200491	1380.29	13255	85617	42.70
JKPAPER	EQ	26-May-2023	327.40	328.30	337.70	328.15	337.00	336.30	335.54	813610	2729.95	17464	300445	36.93
JKTYRE	EQ	26-May-2023	182.05	182.60	184.20	181.80	182.60	182.50	182.99	973819	1782.04	10111	370668	38.06
JMA	EQ	26-May-2023	69.60	69.70	72.40	68.60	70.05	70.80	70.75	23056	16.31	173	15760	68.36
JMFINANCIL	EQ	26-May-2023	66.85	67.10	72.75	66.50	71.30	71.30	69.80	12245727	8546.97	25553	5621530	45.91
JOCIL	EQ	26-May-2023	180.75	181.00	182.85	178.05	180.00	179.85	180.34	8951	16.14	221	6972	77.89
JPASSOCIAT	EQ	26-May-2023	7.05	7.05	7.15	6.95	7.00	7.00	7.03	6368505	447.45	3348	4099796	64.38
JPOLYINVST	EQ	26-May-2023	562.75	570.00	585.00	562.15	570.00	568.20	572.90	13699	78.48	1287	7769	56.71
JPPOWER	EQ	26-May-2023	5.60	5.65	5.70	5.55	5.60	5.60	5.61	16154749	906.31	11533	9825774	60.82
JSL	EQ	26-May-2023	288.65	289.80	294.15	286.50	289.00	290.20	291.02	400528	1165.60	17773	240522	60.05
JSLL	SM	26-May-2023	333.40	332.00	333.00	332.00	333.00	333.00	332.50	1000	3.33	2	1000	100.00
JSWENERGY	EQ	26-May-2023	258.70	257.55	261.50	254.30	256.00	255.90	257.77	777989	2005.41	13389	287203	36.92
JSWHL	EQ	26-May-2023	4182.10	4228.00	4247.90	4137.30	4175.00	4159.60	4175.54	1088	45.43	234	574	52.76
JSWISPL	EQ	26-May-2023	31.50	31.80	31.90	31.45	31.85	31.75	31.67	306631	97.11	958	222407	72.53
JSWSTEEL	EQ	26-May-2023	696.65	696.65	705.45	694.15	700.90	701.70	700.03	1461749	10232.70	28476	636067	43.51
JTEKTINDIA	EQ	26-May-2023	118.70	121.00	126.50	121.00	123.60	123.75	123.77	2586839	3201.75	22274	985638	38.10
JTLIND	EQ	26-May-2023	331.65	335.00	338.00	330.00	333.50	336.00	334.86	253914	850.25	4379	132914	52.35
JUBLFOOD	EQ	26-May-2023	489.15	489.40	489.40	483.00	483.80	483.65	485.18	1409515	6838.75	28800	517954	36.75
JUBLINDS	EQ	26-May-2023	466.20	496.90	504.90	478.00	482.70	483.30	490.92	203562	999.33	9539	52732	25.90
JUBLINGREA	EQ	26-May-2023	385.80	387.50	400.00	384.55	397.05	398.40	393.75	408218	1607.36	10456	183911	45.05
JUBLPHARMA	EQ	26-May-2023	357.65	355.70	363.80	354.40	362.00	362.90	360.40	146425	527.72	4941	104672	71.49
JUNIORBEES	EQ	26-May-2023	435.87	437.86	441.00	434.25	440.20	440.63	438.51	132315	580.21	3863	76313	57.68
JUSTDIAL	EQ	26-May-2023	691.95	693.80	725.00	692.05	703.15	705.10	709.03	376418	2668.92	18479	133881	35.57
JWL	EQ	26-May-2023	127.45	127.40	133.80	123.25	133.80	133.50	129.38	2090603	2704.75	13386	964367	46.13
JYOTHYLAB	EQ	26-May-2023	209.65	209.50	210.90	208.65	209.30	209.90	209.97	201637	423.39	6165	126828	62.90
JYOTISTRUC	BE	26-May-2023	7.60	7.95	7.95	7.90	7.95	7.95	7.95	919282	73.08	211	-	-
KABRAEXTRU	EQ	26-May-2023	458.30	458.30	468.45	456.60	462.90	459.90	462.23	58207	269.05	5364	25527	43.86
KAJARIACER	EQ	26-May-2023	1251.35	1254.00	1270.00	1251.00	1251.00	1253.80	1259.33	170168	2142.97	12058	122880	72.21
KAKATCEM	EQ	26-May-2023	203.75	202.55	204.35	198.25	199.25	199.45	200.93	4890	9.83	221	3393	69.39
KALPATPOWR	EQ	26-May-2023	517.25	520.00	522.00	512.00	516.00	515.20	515.33	158930	819.01	11472	76400	48.07
KALYANIFRG	BE	26-May-2023	259.80	259.00	265.00	254.00	257.05	257.05	259.91	237	0.62	13	-	-
KALYANKJIL	EQ	26-May-2023	105.20	105.90	106.70	105.15	105.80	105.65	105.80	717468	759.07	5257	309999	43.21
KAMATHOTEL	BE	26-May-2023	190.60	195.00	195.00	189.05	191.00	190.25	190.46	22433	42.72	273	-	-
KAMDHENU	EQ	26-May-2023	311.95	311.00	315.50	309.95	313.00	311.55	312.97	115688	362.07	1126	35694	30.85
KAMOPAINTS	EQ	26-May-2023	216.25	215.10	220.00	213.80	217.00	217.05	217.81	235863	513.73	10526	31219	13.24
KANANIIND	EQ	26-May-2023	8.05	8.00	8.15	7.85	7.95	7.95	7.96	80623	6.42	328	60951	75.60
KANDARP	SM	26-May-2023	19.40	19.45	19.45	19.45	19.45	19.45	19.45	4000	0.78	1	4000	100.00
KANORICHEM	EQ	26-May-2023	115.90	118.00	118.45	111.95	115.00	114.10	114.39	32166	36.80	617	13404	41.67
KANPRPLA	EQ	26-May-2023	86.70	88.00	89.00	85.65	87.00	88.15	87.36	17858	15.60	482	12715	71.20
KANSAINER	EQ	26-May-2023	410.15	410.25	412.70	409.30	410.00	410.30	410.81	91826	377.23	4591	58523	63.73
KAPSTON	EQ	26-May-2023	125.55	130.00	138.10	130.00	138.10	138.10	136.37	17997	24.54	220	14978	83.22
KARMAENG	EQ	26-May-2023	32.55	34.15	34.15	34.15	34.15	34.15	34.15	5464	1.87	38	4757	87.06
KARURVYSYA	EQ	26-May-2023	105.30	105.80	105.80	102.85	104.40	104.45	104.54	1966421	2055.63	14768	1113287	56.61
KAUSHALYA	EQ	26-May-2023	4.00	4.05	4.05	3.90	4.05	4.05	4.01	14573	0.58	121	9872	67.74
KAYA	EQ	26-May-2023	334.95	334.90	334.95	324.10	328.05	328.45	327.98	18120	59.43	702	11550	63.74
KAYNES	EQ	26-May-2023	1310.45	1332.00	1343.20	1298.00	1326.70	1323.15	1323.29	103741	1372.79	11290	33307	32.11
KBCGLOBAL	EQ	26-May-2023	2.85	2.90	2.95	2.80	2.95	2.95	2.90	9350182	271.39	1318	7015848	75.03
KCP	EQ	26-May-2023	104.55	103.50	105.30	101.50	102.25	101.90	102.60	154634	158.66	2122	110838	71.68
KCPSUGIND	EQ	26-May-2023	24.50	24.60	25.05	24.25	24.50	24.35	24.55	283937	69.71	835	155255	54.68
KDDL	EQ	26-May-2023	1094.55	1110.95	1133.05	1075.05	1132.95	1123.35	1110.53	30645	340.32	4950	17014	55.52
KEC	EQ	26-May-2023	523.20	526.90	532.40	518.15	528.20	528.35	525.57	383081	2013.37	18248	72287	18.87
KECL	BE	26-May-2023	102.50	102.20	104.80	100.00	102.90	101.65	103.01	188311	193.99	1303	-	-
KEEPLEARN	BE	26-May-2023	3.55	3.45	3.65	3.45	3.50	3.50	3.55	2888	0.10	24	-	-
KEI	EQ	26-May-2023	1988.60	1996.90	2015.00	1980.00	1995.00	2001.75	2004.12	99750	1999.10	13322	44902	45.01
KELLTONTEC	EQ	26-May-2023	61.50	65.45	67.15	62.70	66.15	66.25	65.42	2016561	1319.19	10027	924543	45.85
KENNAMET	EQ	26-May-2023	2340.15	2309.05	2358.00	2309.05	2357.00	2337.40	2333.90	5628	131.35	1645	2667	47.39
KERNEX	BE	26-May-2023	259.20	260.45	265.00	250.00	261.00	253.25	257.07	38092	97.92	286	-	-
KESORAMIND	EQ	26-May-2023	61.05	61.20	61.85	60.60	61.10	60.90	61.16	352073	215.32	2036	221608	62.94
KEYFINSERV	EQ	26-May-2023	96.30	97.00	108.00	95.80	106.75	104.50	104.07	144127	149.99	2304	55448	38.47
KFINTECH	EQ	26-May-2023	334.50	334.50	340.50	332.15	332.30	333.70	335.26	76098	255.13	3784	43068	56.60
KHADIM	EQ	26-May-2023	224.20	226.70	227.80	224.80	225.40	225.90	226.00	18376	41.53	859	10934	59.50
KHAICHEM	EQ	26-May-2023	70.30	70.50	71.00	68.75	69.00	69.05	69.32	169556	117.54	2190	97694	57.62
KHAITANLTD	EQ	26-May-2023	43.00	44.95	47.30	43.85	47.30	47.30	46.92	19625	9.21	295	11727	59.76
KHANDSE	BE	26-May-2023	37.35	37.45	37.45	35.50	36.25	36.30	35.75	43310	15.48	95	-	-
KHFM	SM	26-May-2023	49.00	50.00	50.00	50.00	50.00	50.00	50.00	3100	1.55	1	3100	100.00
KICL	EQ	26-May-2023	1744.55	1748.00	1806.60	1745.00	1799.95	1790.20	1772.06	1586	28.10	165	1089	68.66
KILITCH	BE	26-May-2023	204.85	208.90	213.00	203.15	209.00	211.20	207.75	5245	10.90	98	-	-
KIMS	EQ	26-May-2023	1592.85	1597.55	1615.00	1585.30	1603.05	1603.95	1603.10	25271	405.12	4489	12265	48.53
KINGFA	EQ	26-May-2023	2042.30	2049.00	2142.00	1991.35	2000.00	2005.75	2078.88	84017	1746.61	12797	24660	29.35
KIOCL	EQ	26-May-2023	189.75	190.75	191.00	188.25	188.90	188.75	188.98	13226	24.99	617	8304	62.79
KIRIINDUS	EQ	26-May-2023	291.65	293.60	293.70	289.80	290.00	290.00	290.23	135263	392.57	1792	93147	68.86
KIRLFER	EQ	26-May-2023	430.75	431.05	436.95	425.60	436.00	433.95	431.56	71221	307.36	5249	31357	44.03
KIRLOSBROS	EQ	26-May-2023	548.30	553.80	559.40	536.45	540.25	543.25	547.65	108138	592.22	4930	62048	57.38
KIRLOSENG	EQ	26-May-2023	386.55	388.95	408.20	387.65	403.00	400.50	397.21	922809	3665.49	13661	641875	69.56
KIRLOSIND	EQ	26-May-2023	2601.35	2604.00	2627.95	2597.50	2610.00	2601.80	2602.90	4828	125.67	531	3473	71.93
KIRLPNU	EQ	26-May-2023	588.20	586.80	594.05	574.30	578.00	582.30	581.85	31159	181.30	2555	19750	63.38
KITEX	EQ	26-May-2023	157.25	160.45	160.45	157.10	157.50	157.85	158.03	38286	60.50	998	21360	55.79
KKCL	EQ	26-May-2023	499.20	499.15	502.50	494.80	497.00	498.95	499.02	41428	206.73	4589	20331	49.08
KMSUGAR	EQ	26-May-2023	27.15	27.00	27.60	27.00	27.00	27.05	27.20	176073	47.89	767	84467	47.97
KNAGRI	SM	26-May-2023	115.10	116.05	116.05	116.05	116.05	116.05	116.05	1600	1.86	1	1600	100.00
KNRCON	EQ	26-May-2023	238.70	237.65	239.90	237.10	239.00	239.25	238.69	107866	257.47	3822	61631	57.14
KOHINOOR	BE	26-May-2023	39.50	39.95	40.00	39.20	39.45	39.30	39.59	70780	28.02	449	-	-
KOKUYOCMLN	EQ	26-May-2023	110.30	110.85	111.20	106.90	108.20	107.70	108.66	192469	209.14	2435	123870	64.36
KOLTEPATIL	EQ	26-May-2023	297.30	307.00	321.00	303.00	305.55	305.75	309.84	2501960	7751.96	44798	1033211	41.30
KOPRAN	EQ	26-May-2023	142.55	144.70	146.65	140.05	141.40	141.45	142.59	157538	224.63	3203	86595	54.97
KORE	SM	26-May-2023	194.40	200.00	200.00	183.20	184.70	184.55	191.33	22000	42.09	20	21000	95.45
KOTAKALPHA	EQ	26-May-2023	27.59	27.64	27.93	27.64	27.91	27.89	27.83	189636	52.78	409	125743	66.31
KOTAKBANK	EQ	26-May-2023	1929.95	1949.95	1949.95	1923.50	1944.50	1945.05	1937.38	3295412	63844.59	84285	2061112	62.54
KOTAKBKETF	EQ	26-May-2023	443.62	442.91	450.00	442.74	450.00	448.96	448.82	293582	1317.65	502	267423	91.09
KOTAKCONS	EQ	26-May-2023	78.39	78.40	78.97	78.33	78.97	78.97	78.79	195	0.15	5	90	46.15
KOTAKGOLD	EQ	26-May-2023	51.54	51.46	51.60	51.06	51.52	51.55	51.53	235169	121.19	648	191046	81.24
KOTAKIT	EQ	26-May-2023	29.97	29.96	30.39	29.96	30.33	30.35	30.24	109320	33.05	352	99559	91.07
KOTAKLIQ	EQ	26-May-2023	1000.00	999.99	999.99	999.99	999.99	999.99	999.99	5	0.05	1	5	100.00
KOTAKLOVOL	EQ	26-May-2023	13.85	14.04	14.12	13.94	13.97	14.00	14.00	4219	0.59	81	3301	78.24
KOTAKMID50	EQ	26-May-2023	95.30	93.01	95.50	93.01	94.11	94.61	94.46	9351	8.83	164	6158	65.85
KOTAKMNC	EQ	26-May-2023	20.55	20.55	20.69	20.53	20.69	20.68	20.59	1955	0.40	34	1426	72.94
KOTAKNIFTY	EQ	26-May-2023	195.52	196.24	197.58	195.87	197.56	197.48	196.71	61706	121.38	382	55836	90.49
KOTAKNV20	EQ	26-May-2023	105.77	106.45	106.79	105.85	106.57	106.65	106.46	8399	8.94	287	4766	56.74
KOTAKPSUBK	EQ	26-May-2023	392.26	397.47	398.40	392.44	397.77	397.15	396.65	7165	28.42	271	5335	74.46
KOTAKSILVE	EQ	26-May-2023	70.87	70.41	79.00	69.86	70.55	71.07	70.48	14338	10.11	108	8582	59.85
KOTARISUG	EQ	26-May-2023	37.65	37.15	38.05	37.15	37.90	37.65	37.69	46782	17.63	535	27738	59.29
KOTHARIPET	EQ	26-May-2023	63.20	63.25	63.30	61.85	62.40	62.20	62.39	57482	35.86	619	46520	80.93
KOTHARIPRO	EQ	26-May-2023	113.25	113.40	115.80	113.25	113.70	113.60	114.32	6942	7.94	185	5117	73.71
KOTYARK	SM	26-May-2023	487.80	498.00	500.00	481.50	481.50	485.15	491.88	17400	85.59	69	11000	63.22
KOVAI	EQ	26-May-2023	2173.40	2186.00	2264.70	2167.55	2237.00	2241.85	2219.89	11925	264.72	1681	8542	71.63
KPIGREEN	EQ	26-May-2023	519.10	519.00	538.00	490.05	493.95	493.60	510.87	1166330	5958.46	40470	339320	29.09
KPITTECH	EQ	26-May-2023	1020.30	1016.05	1017.00	991.20	1005.95	1006.80	1004.59	1263515	12693.09	41831	274641	21.74
KPRMILL	EQ	26-May-2023	573.05	573.85	577.95	568.95	575.10	575.10	573.91	83682	480.26	3771	41185	49.22
KRBL	EQ	26-May-2023	406.60	407.55	412.25	403.30	403.30	405.35	407.40	287756	1172.33	8621	120020	41.71
KREBSBIO	EQ	26-May-2023	64.05	63.10	64.90	61.10	61.85	61.70	62.43	13741	8.58	277	9780	71.17
KRIDHANINF	EQ	26-May-2023	2.40	2.40	2.40	2.30	2.30	2.35	2.33	108984	2.54	141	79846	73.26
KRISHANA	EQ	26-May-2023	470.00	470.05	491.00	457.80	465.05	467.55	464.96	89013	413.87	1687	74121	83.27
KRISHCA	ST	26-May-2023	54.00	118.80	118.80	112.90	112.90	112.90	116.91	1004000	1173.82	384	1004000	100.00
KRISHIVAL	SM	26-May-2023	276.00	289.80	289.80	284.00	289.80	289.80	289.27	11500	33.27	22	9000	78.26
KRISHNADEF	SM	26-May-2023	193.20	194.00	194.00	187.50	194.00	192.45	191.10	44000	84.08	42	33000	75.00
KRITI	EQ	26-May-2023	114.80	114.00	117.80	104.00	109.95	109.50	109.54	308772	338.21	5236	185124	59.95
KRITIKA	EQ	26-May-2023	15.00	15.20	15.70	15.05	15.70	15.60	15.51	623909	96.75	943	452374	72.51
KRITINUT	EQ	26-May-2023	48.45	48.45	48.95	47.10	47.10	47.30	47.56	18008	8.56	311	10758	59.74
KRSNAA	EQ	26-May-2023	511.00	515.05	522.50	495.85	505.00	504.10	502.32	181396	911.19	9342	117654	64.86
KSB	EQ	26-May-2023	2165.30	2184.30	2210.00	2156.65	2202.00	2198.05	2185.46	19857	433.97	3287	10215	51.44
KSCL	EQ	26-May-2023	521.05	521.00	521.00	511.75	516.00	513.45	516.64	32463	167.72	3068	18831	58.01
KSHITIJPOL	EQ	26-May-2023	11.20	11.10	11.60	10.75	10.90	10.85	11.14	550543	61.31	1716	335440	60.93
KSL	EQ	26-May-2023	322.70	322.70	327.15	320.85	321.60	324.05	323.55	23146	74.89	1386	11692	50.51
KSOLVES	EQ	26-May-2023	908.90	908.90	915.25	877.00	890.00	890.25	889.95	64819	576.86	6715	33627	51.88
KTKBANK	EQ	26-May-2023	137.85	138.80	145.75	137.75	143.40	143.75	142.65	4954223	7067.32	26590	2517349	50.81
KUANTUM	EQ	26-May-2023	153.90	154.05	156.95	152.50	155.75	154.30	154.43	34975	54.01	1139	20634	59.00
L&TFH	EQ	26-May-2023	102.65	102.95	103.45	101.45	102.50	102.50	102.52	7785946	7982.07	30098	2788143	35.81
L&TFINANCE	NE	26-May-2023	1018.00	1018.25	1018.25	1018.25	1018.25	1018.25	1018.25	25	0.25	1	25	100.00
L&TFINANCE	NG	26-May-2023	1090.00	1099.90	1100.00	1099.90	1100.00	1100.00	1099.98	457	5.03	4	457	100.00
L&TFINANCE	NI	26-May-2023	1085.00	1086.95	1087.00	1086.95	1087.00	1087.00	1086.99	35	0.38	2	35	100.00
L&TFINANCE	NO	26-May-2023	1013.01	1021.99	1021.99	1015.01	1015.01	1015.01	1017.01	6	0.06	4	4	66.67
L&TFINANCE	NS	26-May-2023	1420.00	1420.00	1430.00	1400.05	1430.00	1430.00	1405.81	142	2.00	13	117	82.39
L&TFINANCE	NW	26-May-2023	1060.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	20	0.21	1	20	100.00
L&TFINANCE	Y5	26-May-2023	1033.00	1035.00	1037.00	1035.00	1037.00	1037.00	1035.18	330	3.42	7	330	100.00
L&TFINANCE	Y7	26-May-2023	1019.00	1015.00	1030.00	1015.00	1018.00	1018.00	1020.93	594	6.06	12	536	90.24
L&TFINANCE	Y9	26-May-2023	1062.00	1061.01	1061.01	1061.00	1061.00	1061.00	1061.00	25	0.27	3	15	60.00
LAGNAM	EQ	26-May-2023	46.55	46.80	46.80	45.45	45.50	45.80	46.15	18563	8.57	229	5855	31.54
LAKPRE	BZ	26-May-2023	4.25	4.25	4.45	4.15	4.20	4.20	4.21	465	0.02	9	-	-
LAL	BE	26-May-2023	192.80	192.80	192.80	183.20	192.00	186.25	187.23	2246	4.21	45	-	-
LALPATHLAB	EQ	26-May-2023	2025.55	2025.00	2073.55	2020.00	2025.00	2025.95	2041.05	136962	2795.46	13374	35308	25.78
LAMBODHARA	EQ	26-May-2023	215.20	215.55	217.90	213.00	214.25	214.05	215.24	35436	76.27	1398	16438	46.39
LANDMARK	EQ	26-May-2023	687.65	686.75	729.70	681.55	691.95	692.80	707.02	105597	746.59	9957	32555	30.83
LAOPALA	EQ	26-May-2023	387.05	385.45	390.05	384.25	386.65	386.65	387.09	67822	262.54	3493	39372	58.05
LASA	EQ	26-May-2023	23.55	23.90	23.90	23.10	23.20	23.25	23.50	48190	11.32	276	39431	81.82
LATENTVIEW	EQ	26-May-2023	325.20	326.70	333.45	324.00	332.00	330.75	328.02	393566	1290.96	10208	224628	57.08
LATTEYS	EQ	26-May-2023	45.05	47.30	47.30	43.00	47.30	47.30	46.80	696476	325.96	1009	479156	68.80
LAURUSLABS	EQ	26-May-2023	333.40	334.25	335.85	330.00	334.40	334.85	332.84	1433355	4770.79	19224	486491	33.94
LAXMICOT	EQ	26-May-2023	19.70	20.00	20.15	19.50	19.75	19.60	19.59	8643	1.69	110	7382	85.41
LAXMIMACH	EQ	26-May-2023	11508.55	11600.00	11700.20	11392.25	11620.00	11604.35	11533.32	6523	752.32	2317	3566	54.67
LCCINFOTEC	EQ	26-May-2023	1.70	1.70	1.70	1.65	1.65	1.70	1.68	76097	1.28	93	34882	45.84
LEMERITE	SM	26-May-2023	54.00	53.10	53.55	53.10	53.55	53.55	53.30	4800	2.56	3	4800	100.00
LEMONTREE	EQ	26-May-2023	96.50	96.45	97.50	94.35	95.25	95.05	95.77	3821641	3660.09	22878	1499011	39.22
LEXUS	EQ	26-May-2023	66.55	68.15	68.20	66.00	67.30	66.35	66.84	2069	1.38	83	1588	76.75
LFIC	EQ	26-May-2023	135.75	145.05	161.00	145.05	149.60	151.05	153.50	275573	423.00	6506	54463	19.76
LGBBROSLTD	EQ	26-May-2023	790.60	790.60	808.00	784.95	806.00	797.10	795.12	35180	279.72	2884	19602	55.72
LGBFORGE	EQ	26-May-2023	8.15	8.30	8.35	8.15	8.15	8.15	8.24	46443	3.83	121	37467	80.67
LIBAS	EQ	26-May-2023	12.70	12.55	14.50	12.55	12.95	12.90	13.66	1075407	146.93	2346	405668	37.72
LIBERTSHOE	EQ	26-May-2023	239.80	239.00	245.00	238.55	242.50	241.90	242.37	66744	161.76	3347	24574	36.82
LICHSGFIN	EQ	26-May-2023	375.05	375.20	378.30	373.55	377.40	377.50	376.39	905809	3409.37	14500	302838	33.43
LICI	EQ	26-May-2023	603.60	608.60	610.20	603.10	604.00	604.30	606.50	1195590	7251.29	28048	602111	50.36
LICNETFGSC	EQ	26-May-2023	23.79	24.50	24.50	23.06	23.80	23.79	23.80	21651	5.15	59	20354	94.01
LICNETFN50	EQ	26-May-2023	197.33	197.90	199.89	197.90	199.74	199.44	199.09	226	0.45	35	188	83.19
LICNETFSEN	EQ	26-May-2023	676.34	678.00	678.05	678.00	678.05	678.05	678.01	38	0.26	9	32	84.21
LICNFNHGP	EQ	26-May-2023	193.84	194.60	196.88	194.42	196.80	196.79	195.71	125	0.24	21	84	67.20
LIKHITHA	EQ	26-May-2023	264.70	265.45	273.00	265.45	271.90	270.90	269.65	215789	581.87	6009	74518	34.53
LINC	EQ	26-May-2023	748.40	738.05	789.85	738.05	780.55	786.80	776.74	85988	667.90	6669	47529	55.27
LINCOLN	EQ	26-May-2023	394.40	397.70	398.00	373.95	377.00	377.75	385.49	266573	1027.62	9289	120507	45.21
LINDEINDIA	EQ	26-May-2023	3988.05	4000.00	4014.80	3959.60	4000.00	3991.40	3990.73	16124	643.47	4540	7785	48.28
LIQUIDBEES	EQ	26-May-2023	1000.00	1000.00	1000.01	981.00	1000.01	1000.00	1000.00	1718450	17184.56	6407	1547433	90.05
LIQUIDETF	EQ	26-May-2023	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	154255	1542.55	155	79401	51.47
LLOYDS	SM	26-May-2023	43.00	43.90	43.95	43.90	43.95	43.95	43.91	12000	5.27	3	12000	100.00
LODHA	EQ	26-May-2023	968.00	969.95	1035.00	954.00	1009.00	1020.25	998.27	974393	9727.08	33698	452012	46.39
LOKESHMACH	EQ	26-May-2023	152.00	153.50	157.00	152.50	155.00	154.70	154.36	115700	178.59	2256	73325	63.38
LOTUSEYE	EQ	26-May-2023	72.10	73.00	73.50	70.80	71.35	71.30	71.70	7499	5.38	203	5313	70.85
LOVABLE	EQ	26-May-2023	107.10	107.45	108.90	106.25	107.15	107.00	107.36	8522	9.15	266	5208	61.11
LOYALTEX	EQ	26-May-2023	657.35	666.85	669.30	641.00	648.00	646.35	650.53	619	4.03	76	563	90.95
LPDC	EQ	26-May-2023	5.80	5.80	6.00	5.80	5.85	5.85	5.87	35094	2.06	172	21686	61.79
LRRPL	SM	26-May-2023	69.85	71.70	72.35	70.00	71.80	70.90	71.25	54000	38.48	9	30000	55.56
LSIL	EQ	26-May-2023	23.45	23.40	23.95	23.30	23.65	23.75	23.72	3776269	895.76	5116	1437319	38.06
LT	EQ	26-May-2023	2204.70	2209.00	2220.75	2201.00	2218.00	2218.45	2213.00	1249128	27643.19	59656	665160	53.25
LTGILTBEES	EQ	26-May-2023	24.16	24.09	24.19	24.09	24.16	24.17	24.17	61210	14.79	106	57851	94.51
LTIM	EQ	26-May-2023	4910.55	4925.00	5019.00	4925.00	4994.25	5001.10	4985.20	443908	22129.69	37953	164057	36.96
LTTS	EQ	26-May-2023	3801.50	3818.00	3890.00	3811.30	3866.00	3878.25	3864.08	292680	11309.38	19159	108491	37.07
LUMAXIND	EQ	26-May-2023	2009.45	2020.00	2050.00	1989.85	2044.90	2020.90	2006.79	5448	109.33	1541	2899	53.21
LUMAXTECH	EQ	26-May-2023	317.30	317.00	320.10	312.10	316.70	315.40	315.60	80947	255.47	2928	43628	53.90
LUPIN	EQ	26-May-2023	778.85	778.85	783.60	773.20	780.55	779.95	778.73	369378	2876.44	12504	150755	40.81
LUXIND	EQ	26-May-2023	1471.90	1460.00	1460.00	1417.15	1435.00	1430.55	1431.45	72101	1032.09	7729	28946	40.15
LXCHEM	EQ	26-May-2023	256.80	257.00	258.40	255.10	255.10	255.70	256.18	162078	415.22	5480	83228	51.35
LYKALABS	EQ	26-May-2023	89.75	89.95	94.00	89.80	92.70	92.95	92.20	574171	529.39	3726	258020	44.94
LYPSAGEMS	EQ	26-May-2023	4.35	4.35	4.40	4.20	4.20	4.30	4.28	11774	0.50	50	5186	44.05
M&M	EQ	26-May-2023	1277.80	1290.00	1292.80	1268.35	1277.00	1281.85	1283.55	3508112	45028.28	97532	1940517	55.32
M&MFIN	EQ	26-May-2023	283.15	283.05	284.85	279.25	280.15	280.05	280.96	1370444	3850.44	13728	708462	51.70
M&MFIN	N1	26-May-2023	1050.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	42	0.43	1	42	100.00
M&MFIN	N2	26-May-2023	1025.00	1034.00	1034.00	1029.00	1033.90	1033.90	1033.72	26	0.27	6	25	96.15
MAANALU	EQ	26-May-2023	185.30	185.60	188.10	185.15	187.60	187.20	186.95	25533	47.73	665	19087	74.75
MACPOWER	EQ	26-May-2023	331.25	331.25	338.35	324.00	324.10	325.00	328.09	5958	19.55	355	3293	55.27
MADHAV	EQ	26-May-2023	41.35	41.40	42.00	40.65	41.45	41.60	41.59	4701	1.96	109	3344	71.13
MADHAVBAUG	SM	26-May-2023	249.35	256.40	257.15	236.90	236.90	241.15	248.12	23200	57.56	27	20800	89.66
MADHUCON	EQ	26-May-2023	4.20	4.30	4.30	4.15	4.25	4.20	4.19	21216	0.89	76	14573	68.69
MADRASFERT	EQ	26-May-2023	67.65	67.70	69.85	67.70	68.00	68.20	68.69	497240	341.57	3759	125634	25.27
MAESGETF	EQ	26-May-2023	29.59	29.65	29.95	29.62	29.95	29.89	29.79	9804	2.92	64	9700	98.94
MAFANG	EQ	26-May-2023	56.09	56.51	56.95	56.40	56.49	56.44	56.49	590684	333.67	2570	353209	59.80
MAFSETF	EQ	26-May-2023	19.48	19.63	19.63	19.42	19.61	19.58	19.50	31866	6.21	607	18179	57.05
MAGADSUGAR	EQ	26-May-2023	367.15	369.40	371.45	362.10	363.00	366.20	365.58	9895	36.17	508	6011	60.75
MAGNUM	EQ	26-May-2023	38.45	39.65	40.15	39.15	39.20	39.65	39.86	116733	46.53	552	86446	74.05
MAGOLDETF	EQ	26-May-2023	59.95	61.00	61.00	59.45	61.00	60.70	60.53	233	0.14	33	121	51.93
MAGS813ETF	EQ	26-May-2023	24.60	24.60	24.60	24.30	24.30	24.30	24.45	1001	0.24	5	500	49.95
MAHABANK	EQ	26-May-2023	28.90	28.95	29.35	28.80	29.25	29.25	29.15	7239302	2110.06	7844	2735774	37.79
MAHAPEXLTD	EQ	26-May-2023	102.50	106.90	106.90	101.60	106.00	104.00	104.24	4882	5.09	164	2822	57.80
MAHASTEEL	EQ	26-May-2023	63.60	64.90	65.00	63.00	63.55	64.00	63.92	10911	6.97	155	6356	58.25
MAHEPC	EQ	26-May-2023	96.10	96.10	97.40	94.85	95.95	95.80	95.63	22128	21.16	377	13252	59.89
MAHESHWARI	EQ	26-May-2023	80.10	80.15	81.70	79.00	80.00	79.95	80.34	8478	6.81	178	5785	68.24
MAHICKRA	SM	26-May-2023	87.00	86.00	89.00	85.00	86.00	86.00	86.06	13500	11.62	9	12000	88.89
MAHINDCIE	EQ	26-May-2023	464.60	465.00	465.95	449.10	457.00	458.30	456.16	3149702	14367.76	106302	1942288	61.67
MAHKTECH	EQ	26-May-2023	13.12	13.24	13.42	13.05	13.30	13.31	13.20	656162	86.59	1371	420965	64.16
MAHLIFE	EQ	26-May-2023	399.25	399.00	407.80	395.05	406.85	406.25	403.49	180234	727.22	6124	120172	66.68
MAHLOG	EQ	26-May-2023	364.75	366.60	367.20	358.05	361.50	361.80	360.66	153302	552.89	13645	112144	73.15
MAHSCOOTER	EQ	26-May-2023	5033.20	5058.40	5089.95	5017.60	5069.70	5053.60	5066.80	2201	111.52	628	1421	64.56
MAHSEAMLES	EQ	26-May-2023	441.55	442.00	448.05	426.35	439.50	437.80	435.70	287761	1253.77	10795	182389	63.38
MAITHANALL	EQ	26-May-2023	1018.85	1009.00	1021.00	974.55	982.20	986.75	1004.01	56231	564.57	4835	29944	53.25
MAKS	SM	26-May-2023	31.95	33.20	33.45	33.20	33.45	33.45	33.33	12000	4.00	2	12000	100.00
MALLCOM	EQ	26-May-2023	868.85	881.90	881.90	821.00	859.00	858.80	851.52	15663	133.37	1333	8667	55.33
MALUPAPER	EQ	26-May-2023	32.75	32.70	35.70	32.70	34.70	35.05	34.88	97685	34.07	1000	43948	44.99
MAM150ETF	EQ	26-May-2023	12.46	12.59	12.59	12.44	12.55	12.53	12.51	38982	4.88	307	29285	75.12
MAMFGETF	EQ	26-May-2023	86.33	86.33	87.00	86.31	86.88	86.94	86.60	11192	9.69	76	10573	94.47
MAN50ETF	EQ	26-May-2023	191.75	192.22	194.08	191.94	193.49	193.55	193.31	11266	21.78	258	7323	65.00
MANAKALUCO	EQ	26-May-2023	21.00	21.20	21.30	20.80	21.10	21.00	21.07	43189	9.10	517	21814	50.51
MANAKCOAT	EQ	26-May-2023	19.00	18.90	21.00	17.80	19.80	20.00	19.56	810677	158.53	4380	342565	42.26
MANAKSIA	EQ	26-May-2023	148.25	149.40	155.60	142.00	146.55	148.45	150.17	463343	695.81	5746	233226	50.34
MANAKSTEEL	EQ	26-May-2023	37.80	37.95	38.95	36.80	37.00	36.90	37.20	96270	35.81	603	68212	70.85
MANALIPETC	EQ	26-May-2023	71.80	68.00	68.00	65.75	67.65	67.40	67.12	984333	660.64	8561	510349	51.85
MANAPPURAM	EQ	26-May-2023	110.15	110.50	110.95	109.35	110.05	110.00	110.04	8675028	9546.41	23970	4473264	51.56
MANAV	SM	26-May-2023	14.40	13.70	15.10	13.70	14.00	14.00	14.13	16000	2.26	3	16000	100.00
MANGALAM	EQ	26-May-2023	108.05	112.80	112.80	107.45	108.10	108.15	108.36	29723	32.21	272	10066	33.87
MANGCHEFER	EQ	26-May-2023	96.00	97.30	97.30	95.00	95.30	95.30	95.50	79264	75.70	911	60251	76.01
MANGLMCEM	EQ	26-May-2023	294.60	295.95	298.80	290.10	295.00	294.50	296.27	67700	200.57	1978	50457	74.53
MANINDS	EQ	26-May-2023	137.40	135.15	136.55	130.25	131.75	131.45	133.43	406332	542.15	5011	172594	42.48
MANINFRA	EQ	26-May-2023	93.65	93.70	96.00	93.70	94.65	94.45	94.63	564397	534.08	3211	281585	49.89
MANKIND	EQ	26-May-2023	1327.70	1327.65	1334.95	1320.50	1322.20	1323.60	1327.11	83415	1107.01	8995	46229	55.42
MANOMAY	BE	26-May-2023	133.45	134.00	135.95	134.00	135.95	135.95	135.16	126	0.17	4	-	-
MANORAMA	BE	26-May-2023	1440.05	1440.05	1505.00	1440.05	1465.00	1476.90	1484.71	10852	161.12	618	-	-
MANORG	EQ	26-May-2023	467.55	469.05	480.00	462.50	470.00	469.95	469.93	4461	20.96	382	2814	63.08
MANUGRAPH	EQ	26-May-2023	17.35	17.35	18.40	17.35	17.40	17.45	17.70	15427	2.73	210	8475	54.94
MANV30F	EQ	26-May-2023	137.80	137.00	139.00	137.00	139.00	139.00	137.35	2444	3.36	12	2441	99.88
MANXT50	EQ	26-May-2023	415.95	416.00	421.00	416.00	421.00	421.00	417.44	548	2.29	31	406	74.09
MANYAVAR	EQ	26-May-2023	1254.60	1254.60	1285.00	1254.60	1274.90	1274.90	1277.04	230670	2945.74	16717	157770	68.40
MAPMYINDIA	EQ	26-May-2023	1064.80	1069.70	1110.00	1067.70	1089.85	1084.10	1091.10	192791	2103.54	13862	79229	41.10
MARALOVER	EQ	26-May-2023	52.05	52.90	53.90	51.15	52.15	52.35	52.63	11256	5.92	619	3390	30.12
MARATHON	EQ	26-May-2023	287.30	289.95	299.85	282.35	293.30	297.50	291.72	73685	214.95	4033	41766	56.68
MARICO	EQ	26-May-2023	528.40	528.40	545.00	528.40	544.35	544.10	537.89	2044193	10995.46	38771	871204	42.62
MARINE	EQ	26-May-2023	54.55	55.05	55.80	54.55	54.70	54.75	55.12	489922	270.07	2808	296852	60.59
MARKSANS	EQ	26-May-2023	73.20	73.50	74.80	73.20	74.80	74.30	73.90	669378	494.70	3743	430198	64.27
MARSHALL	EQ	26-May-2023	65.80	65.80	65.95	64.25	65.70	65.50	65.30	162327	106.00	369	58404	35.98
MARUTI	EQ	26-May-2023	9281.85	9333.00	9415.00	9311.25	9400.00	9399.95	9385.38	346760	32544.74	49140	195446	56.36
MASFIN	EQ	26-May-2023	731.55	734.00	738.90	725.15	734.00	734.55	732.73	13687	100.29	1334	7929	57.93
MASPTOP50	EQ	26-May-2023	29.75	29.73	30.29	29.73	29.90	29.93	29.98	115712	34.69	462	90400	78.13
MASTEK	EQ	26-May-2023	1914.95	1918.00	2014.95	1918.00	1997.45	1990.30	1992.61	419114	8351.30	25552	164857	39.33
MATRIMONY	EQ	26-May-2023	583.40	583.45	585.95	576.10	585.85	584.10	581.10	7165	41.64	1229	4112	57.39
MAWANASUG	EQ	26-May-2023	90.15	90.65	91.65	89.55	89.95	90.00	90.62	100111	90.72	1417	39275	39.23
MAXHEALTH	EQ	26-May-2023	536.70	540.45	556.95	535.00	537.95	540.20	544.81	4479668	24405.76	92733	2224768	49.66
MAXIND	EQ	26-May-2023	90.30	90.00	93.40	89.00	92.00	92.10	91.30	108541	99.09	1379	52662	48.52
MAXVIL	EQ	26-May-2023	196.70	196.70	200.00	195.40	198.60	197.05	197.56	33981	67.13	1385	17341	51.03
MAYURUNIQ	EQ	26-May-2023	472.05	472.95	480.20	463.20	470.90	472.65	472.17	92640	437.42	4478	46865	50.59
MAZDA	EQ	26-May-2023	762.60	859.00	915.10	829.00	915.10	915.10	893.81	462109	4130.39	13397	104968	22.71
MAZDOCK	EQ	26-May-2023	754.10	757.90	774.00	753.10	769.00	768.80	764.27	676268	5168.53	16263	178665	26.42
MBAPL	EQ	26-May-2023	615.25	616.55	629.75	596.70	625.00	623.80	613.13	20352	124.78	658	16031	78.77
MBLINFRA	EQ	26-May-2023	23.95	24.45	25.10	24.00	25.10	25.10	25.04	858488	214.97	1237	554992	64.65
MCDOWELL-N	EQ	26-May-2023	841.30	838.50	860.70	838.10	857.70	858.65	855.53	1750270	14974.04	42726	1167016	66.68
MCL	EQ	26-May-2023	29.95	30.75	30.85	29.45	29.55	29.80	30.22	5896	1.78	110	3634	61.64
MCLEODRUSS	EQ	26-May-2023	20.10	20.30	20.60	19.85	20.45	20.45	20.35	134777	27.42	483	91191	67.66
MCON	SM	26-May-2023	108.85	108.80	108.80	103.40	103.40	103.40	104.94	18000	18.89	6	15000	83.33
MCX	EQ	26-May-2023	1346.85	1348.55	1370.00	1345.00	1365.00	1367.50	1357.29	179797	2440.36	13975	63352	35.24
MDL	SM	26-May-2023	37.50	37.50	37.50	37.50	37.50	37.50	37.50	2000	0.75	1	2000	100.00
MEDANTA	EQ	26-May-2023	594.85	595.00	604.00	583.05	587.90	589.80	591.79	572201	3386.23	16207	409581	71.58
MEDICAMEQ	EQ	26-May-2023	672.75	669.50	729.95	666.80	713.00	714.35	707.01	47988	339.28	3491	25287	52.69
MEDICO	EQ	26-May-2023	87.45	87.55	92.00	87.55	91.90	91.55	89.81	958459	860.82	2700	391346	40.83
MEDPLUS	EQ	26-May-2023	689.75	738.00	827.70	730.35	801.80	813.10	802.46	4098903	32892.05	83591	401055	9.78
MEGAFLEX	SM	26-May-2023	37.85	39.20	39.20	39.20	39.20	39.20	39.20	3000	1.18	1	3000	100.00
MEGASOFT	EQ	26-May-2023	32.60	32.95	33.50	32.10	32.50	32.40	32.57	30008	9.77	330	19842	66.12
MEGASTAR	EQ	26-May-2023	277.75	274.80	277.40	271.40	273.10	272.30	273.66	13447	36.80	722	11687	86.91
MELSTAR	BZ	26-May-2023	2.30	2.40	2.40	2.40	2.40	2.40	2.40	220	0.01	3	-	-
MENONBE	EQ	26-May-2023	133.95	135.40	136.00	132.05	133.10	132.75	133.40	135401	180.62	4043	79784	58.92
MEP	EQ	26-May-2023	12.80	12.80	12.95	12.60	12.75	12.70	12.77	116645	14.90	377	84807	72.71
METROBRAND	EQ	26-May-2023	969.60	963.00	964.10	942.75	954.50	950.05	950.99	310644	2954.20	13932	176043	56.67
METROPOLIS	EQ	26-May-2023	1253.95	1262.80	1289.90	1253.15	1281.20	1284.80	1277.58	240467	3072.15	15205	87701	36.47
MFL	EQ	26-May-2023	911.20	913.50	940.00	905.45	930.00	928.60	925.34	38750	358.57	4456	17006	43.89
MFSL	EQ	26-May-2023	675.45	679.00	689.00	676.15	687.00	687.00	683.94	265811	1817.98	12058	70985	26.71
MGEL	BE	26-May-2023	21.95	22.00	22.35	21.60	22.25	22.25	22.00	51509	11.33	102	-	-
MGL	EQ	26-May-2023	1033.05	1033.45	1047.20	1030.10	1035.40	1035.30	1035.88	204505	2118.42	9735	56713	27.73
MHHL	SM	26-May-2023	69.00	67.75	69.50	67.00	68.65	67.80	67.99	60000	40.80	19	36000	60.00
MHLXMIRU	EQ	26-May-2023	251.25	251.90	254.20	250.05	252.00	252.10	252.04	21591	54.42	661	13891	64.34
MHRIL	EQ	26-May-2023	284.05	283.05	289.10	282.50	286.50	286.50	286.12	87934	251.60	4187	41664	47.38
MICEL	BE	26-May-2023	16.80	17.20	17.40	16.80	17.35	17.25	17.15	126893	21.76	312	-	-
MID150BEES	EQ	26-May-2023	126.64	130.45	130.45	126.36	127.50	127.34	127.02	150809	191.56	1903	64046	42.47
MIDHANI	EQ	26-May-2023	230.80	223.35	225.75	218.45	219.00	219.35	220.91	795895	1758.24	16260	331085	41.60
MILTON	SM	26-May-2023	27.25	27.95	27.95	27.05	27.05	27.05	27.50	8800	2.42	2	4400	50.00
MINDACORP	EQ	26-May-2023	278.30	279.30	286.20	278.90	284.30	283.85	282.84	788079	2228.97	13483	399845	50.74
MINDPOOL	SM	26-May-2023	72.15	68.55	68.55	68.55	68.55	68.55	68.55	1000	0.69	1	1000	100.00
MINDSPACE	RR	26-May-2023	317.74	318.40	321.50	314.30	319.75	319.43	319.01	189409	604.24	4291	163501	86.32
MINDTECK	EQ	26-May-2023	129.10	128.25	134.90	127.60	131.30	132.90	131.79	93188	122.82	2299	36595	39.27
MIRCELECTR	EQ	26-May-2023	13.80	13.80	13.95	13.60	13.60	13.70	13.78	394935	54.44	999	225454	57.09
MIRZAINT	BE	26-May-2023	58.35	58.65	59.00	56.95	57.00	57.05	57.46	474955	272.92	3155	-	-
MITCON	EQ	26-May-2023	66.90	67.15	68.85	66.50	68.80	67.60	67.34	9482	6.39	252	4919	51.88
MITTAL	EQ	26-May-2023	14.30	14.30	14.35	13.75	14.20	14.15	14.04	48762	6.85	131	34825	71.42
MKPL	SM	26-May-2023	749.95	744.00	744.00	744.00	744.00	744.00	744.00	150	1.12	1	150	100.00
MMFL	EQ	26-May-2023	855.25	863.80	866.50	843.05	851.90	848.05	853.17	11571	98.72	1451	5795	50.08
MMP	EQ	26-May-2023	186.45	188.75	188.75	184.55	186.80	186.15	186.19	4765	8.87	116	3136	65.81
MMTC	EQ	26-May-2023	29.70	29.70	30.95	29.70	30.35	30.40	30.60	3077171	941.70	7507	836469	27.18
MODIRUBBER	BE	26-May-2023	63.10	63.80	63.80	62.00	62.50	62.50	62.23	164	0.10	8	-	-
MODISONLTD	EQ	26-May-2023	70.40	72.00	72.00	65.60	67.00	67.55	68.90	87401	60.22	1316	66057	75.58
MOGSEC	EQ	26-May-2023	52.15	51.45	52.16	51.45	52.16	52.15	52.07	551276	287.05	45	547985	99.40
MOHEALTH	EQ	26-May-2023	23.45	23.50	23.80	22.81	23.70	23.69	23.35	1782	0.42	63	1238	69.47
MOHITIND	EQ	26-May-2023	15.30	15.95	15.95	15.10	15.50	15.65	15.68	18243	2.86	90	8345	45.74
MOIL	EQ	26-May-2023	158.55	158.60	162.00	158.00	159.65	159.55	159.71	255446	407.97	4077	148720	58.22
MOKSH	EQ	26-May-2023	10.20	10.25	10.30	10.15	10.30	10.20	10.20	37473	3.82	188	26345	70.30
MOL	EQ	26-May-2023	82.15	82.05	82.65	81.70	82.35	82.30	82.05	223893	183.70	1756	144867	64.70
MOLDTECH	EQ	26-May-2023	317.55	317.00	343.35	315.85	337.00	336.00	335.06	550188	1843.44	15858	245939	44.70
MOLDTKPAC	EQ	26-May-2023	928.85	931.60	938.30	925.00	930.00	929.75	931.38	31785	296.04	4141	22064	69.42
MOLOWVOL	EQ	26-May-2023	25.52	25.51	25.78	24.83	24.83	25.18	25.33	1448	0.37	40	829	57.25
MOM100	EQ	26-May-2023	35.05	35.04	35.50	35.01	35.30	35.37	35.29	162016	57.17	909	112492	69.43
MOM50	EQ	26-May-2023	183.20	184.60	186.60	184.46	186.20	186.52	185.66	1700	3.16	59	1673	98.41
MOMENTUM	EQ	26-May-2023	20.13	20.14	20.30	19.50	19.50	20.10	20.15	7107	1.43	58	3349	47.12
MOMOMENTUM	EQ	26-May-2023	40.23	40.23	40.80	40.20	40.60	40.63	40.63	18432	7.49	123	13810	74.92
MON100	EQ	26-May-2023	111.29	112.27	112.49	111.29	111.51	111.67	111.68	833612	931.00	4375	664967	79.77
MONARCH	EQ	26-May-2023	214.45	210.00	214.50	199.00	205.00	204.70	204.43	65126	133.14	2761	30927	47.49
MONQ50	EQ	26-May-2023	52.26	52.29	52.80	52.05	52.30	52.46	52.30	28117	14.71	301	21831	77.64
MONTECARLO	EQ	26-May-2023	770.65	780.00	780.00	750.05	760.00	763.10	764.50	34158	261.14	3821	16421	48.07
MOQUALITY	EQ	26-May-2023	125.39	125.00	126.84	125.00	126.84	126.84	125.98	8	0.01	7	3	37.50
MORARJEE	EQ	26-May-2023	18.30	18.50	18.85	18.20	18.55	18.45	18.45	2818	0.52	61	1868	66.29
MOREPENLAB	EQ	26-May-2023	25.55	25.70	25.75	25.10	25.50	25.45	25.55	1211342	309.49	3206	612670	50.58
MOS	SM	26-May-2023	105.50	103.50	110.00	103.50	106.75	106.75	107.21	81600	87.48	38	49600	60.78
MOTHERSON	EQ	26-May-2023	81.70	82.20	82.40	80.00	80.85	80.75	81.30	23931374	19455.99	77743	9752124	40.75
MOTILALOFS	EQ	26-May-2023	635.50	635.00	640.00	628.10	631.35	631.90	632.95	36500	231.03	3116	16434	45.02
MOTOGENFIN	EQ	26-May-2023	28.30	28.70	28.70	27.50	27.80	27.80	28.00	9112	2.55	77	8404	92.23
MOVALUE	EQ	26-May-2023	51.14	50.15	51.39	50.13	50.13	50.65	51.08	982	0.50	13	701	71.38
MPHASIS	EQ	26-May-2023	1933.90	1947.55	1992.45	1944.00	1976.00	1974.70	1974.78	576992	11394.33	30231	171789	29.77
MPSLTD	EQ	26-May-2023	994.15	1000.00	1079.20	999.90	1052.90	1053.05	1048.64	96254	1009.36	8547	28081	29.17
MRF	EQ	26-May-2023	96727.35	96735.00	98171.00	96601.15	97600.00	97881.80	97573.89	6694	6531.60	4396	1884	28.14
MRO-TEK	EQ	26-May-2023	53.15	54.00	54.80	52.25	54.25	54.30	53.61	6031	3.23	253	3372	55.91
MRPL	EQ	26-May-2023	67.45	67.80	68.35	66.00	66.50	66.45	67.32	5513339	3711.68	12039	1910946	34.66
MSPL	EQ	26-May-2023	8.40	8.55	8.55	8.40	8.40	8.45	8.49	78709	6.68	360	56166	71.36
MSTCLTD	EQ	26-May-2023	307.85	309.35	309.35	304.90	305.80	305.55	306.01	195471	598.17	3622	119388	61.08
MSUMI	EQ	26-May-2023	55.90	56.00	56.80	55.90	56.00	56.25	56.42	4968006	2802.87	21283	3376666	67.97
MTARTECH	EQ	26-May-2023	1878.35	1891.00	1898.90	1870.50	1880.00	1877.25	1883.89	56402	1062.55	5096	22590	40.05
MTEDUCARE	BE	26-May-2023	4.35	4.40	4.50	4.30	4.40	4.40	4.37	39415	1.72	43	-	-
MTNL	EQ	26-May-2023	19.35	19.50	19.95	19.40	19.55	19.55	19.72	1268860	250.25	2195	475905	37.51
MUKANDLTD	EQ	26-May-2023	121.85	123.00	127.55	122.00	126.40	126.45	125.75	202029	254.05	2689	138535	68.57
MUKTAARTS	EQ	26-May-2023	50.35	50.00	50.95	48.35	50.00	49.95	49.55	20040	9.93	478	12848	64.11
MUNJALAU	EQ	26-May-2023	47.30	47.75	48.35	47.00	47.15	47.30	47.59	151670	72.17	1266	88790	58.54
MUNJALSHOW	EQ	26-May-2023	103.00	103.45	103.45	100.70	101.50	101.80	101.96	34645	35.32	624	21699	62.63
MURUDCERA	EQ	26-May-2023	40.20	40.50	42.00	40.00	41.00	41.25	41.29	126631	52.29	936	68939	54.44
MUTHOOTCAP	EQ	26-May-2023	297.40	298.45	315.75	296.90	312.00	310.15	309.23	95294	294.68	3725	46792	49.10
MUTHOOTFIN	EQ	26-May-2023	1111.00	1111.75	1113.70	1093.60	1109.85	1108.50	1105.62	375498	4151.60	21178	163028	43.42
NABARD	N2	26-May-2023	1143.30	1147.00	1147.00	1145.00	1146.00	1146.56	1146.02	579	6.64	17	569	98.27
NACLIND	EQ	26-May-2023	98.30	99.75	99.75	97.70	98.00	98.10	98.32	109185	107.35	1072	76444	70.01
NAGAFERT	EQ	26-May-2023	10.70	10.85	10.85	10.40	10.60	10.65	10.56	434198	45.84	704	315013	72.55
NAGREEKCAP	EQ	26-May-2023	22.85	22.85	23.15	22.45	22.45	22.45	22.66	7006	1.59	68	5318	75.91
NAGREEKEXP	EQ	26-May-2023	36.35	36.90	36.95	36.05	36.60	36.60	36.66	4094	1.50	50	3391	82.83
NAHARCAP	EQ	26-May-2023	280.25	285.50	288.00	276.05	279.00	280.65	280.78	11675	32.78	376	7602	65.11
NAHARINDUS	EQ	26-May-2023	106.80	105.90	108.55	104.75	105.25	105.55	106.03	31639	33.55	452	20392	64.45
NAHARPOLY	EQ	26-May-2023	259.95	257.00	263.45	257.00	260.05	261.85	260.94	7027	18.34	266	5122	72.89
NAHARSPING	EQ	26-May-2023	268.00	270.70	270.70	264.25	265.15	265.95	266.35	16419	43.73	722	10340	62.98
NAM-INDIA	EQ	26-May-2023	231.10	231.10	237.20	231.05	236.30	236.70	234.59	279633	655.99	6784	120069	42.94
NARMADA	EQ	26-May-2023	20.30	20.50	20.75	20.00	20.60	20.45	20.42	14793	3.02	221	7863	53.15
NATCOPHARM	EQ	26-May-2023	620.55	622.00	640.00	617.40	639.50	629.80	630.58	270892	1708.19	9689	150971	55.73
NATHBIOGEN	EQ	26-May-2023	165.75	168.00	168.00	163.00	166.75	167.00	165.17	25644	42.36	524	17495	68.22
NATIONALUM	EQ	26-May-2023	80.55	80.60	85.95	80.60	84.60	84.60	84.30	30338647	25576.22	74551	10781490	35.54
NAUKRI	EQ	26-May-2023	3900.35	3918.70	4250.00	3735.00	4168.00	4197.75	4059.39	1685253	68410.94	136866	213733	12.68
NAVA	EQ	26-May-2023	240.00	242.50	243.60	235.50	237.00	237.30	238.13	478697	1139.91	10629	218846	45.72
NAVINFLUOR	EQ	26-May-2023	4602.80	4604.90	4637.45	4577.10	4615.20	4620.85	4611.44	85723	3953.07	10180	37311	43.53
NAVKARCORP	EQ	26-May-2023	56.00	56.40	64.00	55.65	62.70	63.00	61.93	5239346	3244.69	22260	1823649	34.81
NAVNETEDUL	EQ	26-May-2023	121.20	121.25	122.35	119.50	121.00	120.60	120.77	200432	242.07	2501	103856	51.82
NAZARA	EQ	26-May-2023	633.65	631.05	637.00	624.10	628.50	627.15	629.13	263116	1655.34	8655	87730	33.34
NBCC	EQ	26-May-2023	42.70	42.80	43.00	41.80	41.95	41.90	42.25	5785701	2444.69	11303	2579230	44.58
NBIFIN	EQ	26-May-2023	1495.05	1580.00	1580.00	1466.10	1534.00	1493.20	1503.41	42	0.63	31	20	47.62
NCC	EQ	26-May-2023	117.75	117.75	117.80	112.80	113.70	113.55	114.41	6976626	7981.85	29326	2571543	36.86
NCLIND	EQ	26-May-2023	195.85	197.35	199.00	173.75	177.45	176.55	182.63	824924	1506.54	15329	379772	46.04
NDGL	BE	26-May-2023	1815.90	1780.10	1833.55	1780.10	1820.00	1806.75	1809.99	96	1.74	31	-	-
NDL	EQ	26-May-2023	21.10	21.50	21.50	20.55	20.60	20.85	21.01	62535	13.14	391	48297	77.23
NDLVENTURE	EQ	26-May-2023	121.50	124.75	124.75	121.40	121.50	121.75	122.20	4231	5.17	155	3040	71.85
NDRAUTO	EQ	26-May-2023	675.00	670.40	682.35	670.40	677.00	674.70	677.75	6445	43.68	606	3442	53.41
NDTV	EQ	26-May-2023	216.35	226.40	227.15	225.00	227.15	227.15	226.98	991948	2251.57	5221	569808	57.44
NECCLTD	EQ	26-May-2023	21.45	21.70	21.85	21.30	21.40	21.55	21.48	36894	7.93	288	26027	70.55
NECLIFE	EQ	26-May-2023	16.80	17.05	17.35	16.50	17.30	17.25	17.06	354549	60.49	1044	118985	33.56
NELCAST	EQ	26-May-2023	94.45	92.50	95.65	92.50	94.10	94.05	94.31	102983	97.12	1612	49953	48.51
NELCO	EQ	26-May-2023	622.10	611.50	628.00	611.50	621.00	618.35	621.85	79763	496.00	4580	24820	31.12
NEOGEN	EQ	26-May-2023	1514.40	1519.00	1535.45	1490.00	1510.00	1511.90	1505.58	140029	2108.24	10915	99384	70.97
NESCO	EQ	26-May-2023	610.05	614.90	622.00	606.00	607.00	609.30	614.28	81170	498.61	4015	53669	66.12
NESTLEIND	EQ	26-May-2023	21474.90	21484.95	21629.00	21370.00	21600.00	21581.75	21507.07	63159	13583.65	19604	45735	72.41
NETF	EQ	26-May-2023	191.80	193.85	194.69	189.01	192.52	193.50	193.70	2728	5.28	67	2220	81.38
NETWORK18	EQ	26-May-2023	60.35	60.45	62.00	60.00	60.20	60.20	60.93	1295875	789.56	4390	341060	26.32
NEULANDLAB	EQ	26-May-2023	2835.90	2830.05	2849.00	2780.80	2798.00	2794.45	2819.64	22746	641.36	3982	10060	44.23
NEWGEN	EQ	26-May-2023	616.10	618.85	635.20	616.00	626.05	627.85	628.46	265392	1667.89	13228	116303	43.82
NEXTMEDIA	EQ	26-May-2023	5.30	5.30	5.30	5.05	5.05	5.05	5.09	5710	0.29	38	4052	70.96
NFL	EQ	26-May-2023	69.65	70.10	70.85	69.75	69.90	69.95	70.20	2313556	1624.06	6524	682297	29.49
NGIL	EQ	26-May-2023	55.00	53.10	55.00	52.40	53.80	52.70	52.90	13877	7.34	218	9838	70.89
NGLFINE	EQ	26-May-2023	1487.60	1451.00	1507.45	1442.65	1464.00	1465.80	1466.35	5466	80.15	1004	2697	49.34
NH	EQ	26-May-2023	859.40	864.05	879.40	836.60	845.00	844.05	852.98	394293	3363.26	19760	191441	48.55
NHAI	N2	26-May-2023	1153.01	1157.00	1157.99	1157.00	1157.99	1157.99	1157.81	55	0.64	2	55	100.00
NHAI	N6	26-May-2023	1197.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	160	1.91	3	160	100.00
NHAI	N7	26-May-2023	1348.40	1348.40	1348.40	1348.40	1348.40	1348.40	1348.40	1	0.01	1	1	100.00
NHAI	N8	26-May-2023	1054.05	1046.71	1058.00	1046.61	1057.94	1057.94	1055.46	575	6.07	10	570	99.13
NHAI	N9	26-May-2023	1175.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	200	2.34	2	100	50.00
NHAI	NA	26-May-2023	1165.00	1168.00	1168.00	1163.50	1164.00	1163.53	1163.79	1265	14.72	9	1255	99.21
NHAI	NE	26-May-2023	1181.00	1181.10	1182.00	1180.99	1181.00	1181.15	1181.10	2633	31.10	14	2608	99.05
NHBTF2014	N5	26-May-2023	6140.00	6130.00	6130.00	6130.00	6130.00	6130.00	6130.00	2	0.12	1	2	100.00
NHBTF2014	N6	26-May-2023	6670.00	6683.00	6715.00	6680.00	6702.00	6702.00	6695.59	460	30.80	23	75	16.30
NHIT	N1	26-May-2023	307.87	307.10	308.34	307.10	308.34	307.99	307.49	17538	53.93	27	16936	96.57
NHIT	N2	26-May-2023	308.00	310.00	310.00	309.20	309.20	309.20	309.95	214	0.66	4	214	100.00
NHIT	N3	26-May-2023	414.70	414.51	418.00	414.51	418.00	418.00	414.57	1234	5.12	6	1232	99.84
NHPC	EQ	26-May-2023	42.70	42.80	43.15	42.55	42.90	42.95	42.85	4713616	2019.85	8517	2745719	58.25
NHPC	N6	26-May-2023	1288.70	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
NIACL	EQ	26-May-2023	119.35	120.00	123.00	119.00	119.65	119.80	121.01	1046004	1265.80	8504	304061	29.07
NIBL	EQ	26-May-2023	18.30	18.00	18.95	17.50	17.90	18.10	18.02	57215	10.31	245	38519	67.32
NIDAN	SM	26-May-2023	42.50	42.50	43.00	42.15	42.15	42.15	42.55	3000	1.28	3	3000	100.00
NIF100BEES	EQ	26-May-2023	189.18	189.18	191.00	189.18	190.86	190.90	190.25	10027	19.08	186	8754	87.30
NIFTYBEES	EQ	26-May-2023	200.70	201.89	203.27	200.05	203.05	202.85	202.21	4684612	9472.63	31451	3172570	67.72
NIFTYQLITY	EQ	26-May-2023	15.16	15.16	15.95	15.00	15.00	15.19	15.25	27893	4.25	420	21934	78.64
NIITLTD	EQ	26-May-2023	387.40	390.40	415.00	388.00	405.00	404.65	406.09	1851822	7519.99	34970	468913	25.32
NILAINFRA	EQ	26-May-2023	5.25	5.25	5.30	4.75	5.05	5.10	5.02	316623	15.88	491	221234	69.87
NILASPACES	EQ	26-May-2023	2.70	2.75	2.75	2.60	2.65	2.65	2.67	210146	5.61	195	110844	52.75
NILKAMAL	EQ	26-May-2023	2263.60	2261.00	2315.95	2242.05	2315.95	2302.75	2289.53	9552	218.70	2288	5161	54.03
NINSYS	EQ	26-May-2023	391.60	389.75	404.00	389.75	402.90	403.20	401.51	884	3.55	132	704	79.64
NIPPOBATRY	EQ	26-May-2023	360.35	363.95	364.85	355.55	357.00	357.60	358.41	3826	13.71	516	2242	58.60
NIRAJ	EQ	26-May-2023	29.25	29.25	29.80	29.10	29.20	29.25	29.38	4918	1.44	89	3297	67.04
NIRMAN	SM	26-May-2023	82.60	81.50	84.30	80.50	82.35	82.35	83.27	54000	44.96	25	49200	91.11
NITCO	EQ	26-May-2023	17.95	17.95	18.60	17.75	18.20	18.10	18.21	41684	7.59	453	18644	44.73
NITINSPIN	EQ	26-May-2023	269.40	269.40	273.65	267.80	270.50	270.15	270.52	129762	351.04	3280	81897	63.11
NITIRAJ	EQ	26-May-2023	75.60	75.90	77.35	72.10	74.70	74.65	72.60	59488	43.19	233	53540	90.00
NKIND	EQ	26-May-2023	41.65	41.65	42.35	39.05	39.10	40.15	40.87	2627	1.07	60	2095	79.75
NLCINDIA	EQ	26-May-2023	94.80	95.30	95.90	93.70	95.00	95.15	94.99	3858085	3664.63	14309	2000389	51.85
NMDC	EQ	26-May-2023	104.30	104.50	106.85	104.35	106.50	106.50	106.04	10066252	10674.45	38173	6407593	63.65
NOCIL	EQ	26-May-2023	220.25	220.40	222.85	220.40	221.10	221.15	221.27	142019	314.25	3338	69952	49.26
NOIDATOLL	EQ	26-May-2023	7.00	7.00	7.00	6.85	6.95	6.90	6.92	66270	4.58	185	36935	55.73
NOVARTIND	EQ	26-May-2023	715.15	723.85	723.85	701.00	708.60	708.20	709.24	18737	132.89	1808	11154	59.53
NPBET	EQ	26-May-2023	222.37	225.16	228.25	225.12	228.00	227.92	225.81	627	1.42	48	553	88.20
NPST	SM	26-May-2023	624.45	593.25	650.00	593.25	593.25	593.40	601.35	11200	67.35	26	8000	71.43
NRAIL	EQ	26-May-2023	267.50	268.40	270.00	261.95	266.95	265.05	266.66	7210	19.23	294	4550	63.11
NRBBEARING	EQ	26-May-2023	142.85	143.35	145.30	141.00	144.05	143.85	143.35	237985	341.16	4617	128630	54.05
NRL	EQ	26-May-2023	110.20	111.10	117.50	110.45	116.00	115.30	115.47	101513	117.22	1064	65280	64.31
NSIL	EQ	26-May-2023	2192.00	2208.00	2236.90	2181.00	2211.50	2210.85	2199.38	701	15.42	147	470	67.05
NSLNISP	EQ	26-May-2023	40.95	40.95	42.25	40.60	40.70	40.80	41.21	8026539	3307.67	17161	4882113	60.82
NTPC	EQ	26-May-2023	174.50	175.00	177.25	174.10	174.25	174.50	175.08	6926193	12126.04	47328	3296037	47.59
NTPC	N7	26-May-2023	10.32	10.32	10.36	10.29	10.31	10.31	10.32	15527	1.60	83	13189	84.94
NUCLEUS	EQ	26-May-2023	674.45	678.60	809.30	674.65	809.30	809.30	766.13	962385	7373.12	29361	338212	35.14
NURECA	EQ	26-May-2023	315.50	316.50	324.00	316.50	318.45	318.35	319.37	26112	83.39	2202	12986	49.73
NUVOCO	EQ	26-May-2023	334.65	333.45	335.95	327.00	327.25	328.10	330.63	57574	190.36	2407	38583	67.01
NV20BEES	EQ	26-May-2023	107.03	108.47	109.50	106.90	107.61	107.91	107.68	5750	6.19	142	3180	55.30
NXST	RR	26-May-2023	103.65	103.01	103.95	103.01	103.88	103.80	103.59	1145737	1186.92	2373	1089825	95.12
NYKAA	EQ	26-May-2023	127.05	127.70	127.75	125.00	126.05	126.30	126.02	10368573	13066.73	46884	6982610	67.34
OAL	EQ	26-May-2023	363.80	361.25	370.00	361.25	368.95	367.70	366.03	3932	14.39	229	2511	63.86
OBCL	EQ	26-May-2023	56.65	58.00	58.10	55.00	57.50	57.25	57.00	20311	11.58	525	11305	55.66
OBEROIRLTY	EQ	26-May-2023	941.25	940.00	950.00	928.80	930.10	932.90	936.57	733396	6868.80	24887	282322	38.50
OCCL	EQ	26-May-2023	750.75	751.20	755.95	742.55	746.60	747.60	750.09	3990	29.93	367	3019	75.66
OFSS	EQ	26-May-2023	3565.70	3550.15	3622.95	3550.15	3588.00	3596.80	3594.53	108661	3905.85	11608	45994	42.33
OIL	EQ	26-May-2023	260.60	260.90	261.80	253.90	260.55	260.50	257.75	1881736	4850.14	25632	923542	49.08
OILCOUNTUB	EQ	26-May-2023	15.25	15.25	15.60	14.80	15.00	14.95	15.11	15752	2.38	181	11634	73.86
OLECTRA	EQ	26-May-2023	701.60	706.30	707.60	692.50	694.00	695.30	697.01	475646	3315.30	12683	172137	36.19
OMAXAUTO	BE	26-May-2023	52.30	52.30	53.40	51.70	52.15	52.95	52.64	8344	4.39	75	-	-
OMAXE	EQ	26-May-2023	50.15	50.70	52.00	50.00	50.80	50.65	50.60	220385	111.51	1192	61023	27.69
OMFURN	SM	26-May-2023	48.00	48.50	50.40	48.50	50.40	50.40	50.24	24000	12.06	12	22000	91.67
OMINFRAL	EQ	26-May-2023	41.65	41.65	42.90	41.30	42.50	41.95	42.06	107895	45.38	858	70977	65.78
OMKARCHEM	BZ	26-May-2023	7.50	7.50	7.55	7.15	7.40	7.45	7.33	8814	0.65	39	-	-
ONELIFECAP	EQ	26-May-2023	12.05	12.30	12.40	12.00	12.00	12.05	12.11	10848	1.31	114	7969	73.46
ONEPOINT	EQ	26-May-2023	22.05	21.90	22.30	21.55	22.05	21.85	21.98	484530	106.49	1008	216343	44.65
ONGC	EQ	26-May-2023	166.00	166.05	167.40	162.30	164.00	163.75	163.71	14873707	24349.98	65745	8795271	59.13
ONMOBILE	EQ	26-May-2023	81.40	81.60	82.45	80.10	80.65	80.80	81.32	616545	501.36	3766	253236	41.07
ONWARDTEC	EQ	26-May-2023	457.30	450.00	471.00	435.70	460.50	461.80	459.13	180435	828.43	7248	56984	31.58
OPTIEMUS	EQ	26-May-2023	235.85	240.00	241.00	221.00	227.55	233.05	231.42	565010	1307.56	8494	266892	47.24
ORBTEXP	EQ	26-May-2023	157.25	157.50	159.00	155.55	155.60	156.70	157.82	7021	11.08	284	4864	69.28
ORCHPHARMA	BE	26-May-2023	415.40	424.90	425.00	415.00	420.00	418.70	417.87	2114	8.83	87	-	-
ORICONENT	EQ	26-May-2023	20.55	20.75	23.30	20.65	22.70	22.60	22.38	870986	194.94	2750	385797	44.29
ORIENTABRA	EQ	26-May-2023	27.45	27.60	27.60	27.25	27.40	27.40	27.44	33501	9.19	193	27362	81.68
ORIENTALTL	EQ	26-May-2023	7.00	7.10	7.15	6.80	7.00	6.95	6.94	37149	2.58	180	24790	66.73
ORIENTBELL	EQ	26-May-2023	546.95	553.00	553.00	535.00	541.00	540.20	542.85	11507	62.47	1330	5624	48.87
ORIENTCEM	EQ	26-May-2023	127.00	127.25	128.00	125.00	125.50	125.30	126.77	590380	748.40	4585	357579	60.57
ORIENTELEC	EQ	26-May-2023	235.35	235.30	238.50	230.50	236.05	236.80	235.54	360197	848.41	11724	180313	50.06
ORIENTHOT	EQ	26-May-2023	90.90	91.80	92.00	90.70	91.35	91.00	91.17	230863	210.48	1615	125558	54.39
ORIENTLTD	EQ	26-May-2023	62.95	64.85	64.85	62.10	63.00	62.85	62.82	7767	4.88	152	5128	66.02
ORIENTPPR	EQ	26-May-2023	42.75	43.00	43.35	42.60	42.85	42.75	42.95	697140	299.39	2598	304883	43.73
ORISSAMINE	EQ	26-May-2023	2682.10	2700.05	2720.05	2666.00	2705.80	2696.55	2690.18	3134	84.31	579	1787	57.02
ORTEL	BZ	26-May-2023	1.20	1.20	1.25	1.15	1.20	1.15	1.23	9171	0.11	25	-	-
ORTINLAB	EQ	26-May-2023	18.75	18.90	19.00	18.55	18.75	18.80	18.81	18455	3.47	168	12781	69.25
OSIAHYPER	EQ	26-May-2023	37.85	37.85	38.85	36.65	37.80	38.10	37.59	848538	318.92	2187	288629	34.01
OSWALAGRO	EQ	26-May-2023	33.60	33.75	34.55	33.40	34.00	34.00	33.92	54455	18.47	351	35891	65.91
OSWALGREEN	EQ	26-May-2023	22.20	22.40	22.40	21.45	21.60	21.60	21.69	138228	29.98	485	107073	77.46
OSWALSEEDS	EQ	26-May-2023	358.35	359.95	385.00	357.85	380.15	374.90	367.78	42872	157.68	661	12469	29.08
PAGEIND	EQ	26-May-2023	41120.75	37008.70	37867.00	34952.65	37510.00	37501.30	36609.49	415963	152281.92	128404	140568	33.79
PAISALO	EQ	26-May-2023	51.10	51.75	51.90	50.55	50.75	50.90	50.86	1012180	514.78	3050	514615	50.84
PALASHSECU	EQ	26-May-2023	99.60	100.55	101.65	99.10	99.70	100.00	100.01	1449	1.45	43	322	22.22
PALREDTEC	EQ	26-May-2023	139.70	139.55	142.50	138.05	141.70	141.05	140.72	12493	17.58	257	6307	50.48
PANACEABIO	EQ	26-May-2023	118.90	119.45	124.45	119.00	123.00	122.30	122.25	76243	93.20	1349	45076	59.12
PANACHE	EQ	26-May-2023	63.45	66.60	66.60	61.30	62.40	62.60	66.27	109153	72.33	439	44400	40.68
PANAMAPET	EQ	26-May-2023	301.20	301.20	303.70	298.50	300.00	299.95	300.94	26410	79.48	1244	17279	65.43
PANSARI	EQ	26-May-2023	91.85	91.70	91.85	89.25	89.35	90.05	90.50	321	0.29	20	297	92.52
PAR	EQ	26-May-2023	204.25	204.25	208.90	204.00	206.35	207.80	206.61	20352	42.05	862	12494	61.39
PARACABLES	EQ	26-May-2023	38.80	38.60	40.10	38.35	39.00	39.20	39.34	455993	179.40	1755	327087	71.73
PARADEEP	EQ	26-May-2023	52.30	52.25	52.80	52.15	52.50	52.35	52.41	496169	260.06	3602	284293	57.30
PARAGMILK	EQ	26-May-2023	102.05	101.50	104.40	101.05	101.60	101.40	102.60	254699	261.33	2702	108357	42.54
PARAS	EQ	26-May-2023	501.05	503.30	506.00	499.95	501.40	502.00	502.40	81064	407.27	4305	35096	43.29
PARASPETRO	BE	26-May-2023	0.85	0.90	0.90	0.85	0.90	0.85	0.87	173116	1.51	155	-	-
PARSVNATH	EQ	26-May-2023	7.40	7.30	7.75	7.30	7.60	7.60	7.61	280057	21.30	474	208643	74.50
PARTYCRUS	SM	26-May-2023	57.30	60.10	60.15	60.10	60.15	60.15	60.14	54000	32.47	12	54000	100.00
PASUPTAC	EQ	26-May-2023	30.70	30.90	31.20	30.00	30.00	30.20	30.39	45317	13.77	333	24364	53.76
PATANJALI	BE	26-May-2023	1033.50	1032.00	1035.90	1013.00	1030.00	1027.10	1023.21	401906	4112.33	7528	-	-
PATELENG	BE	26-May-2023	24.80	24.90	25.95	24.50	25.80	25.80	25.60	3052778	781.44	4821	-	-
PATINTLOG	EQ	26-May-2023	13.50	13.60	13.80	12.85	12.95	12.90	13.14	534350	70.22	1474	381010	71.30
PATTECH	SM	26-May-2023	80.00	80.00	83.00	80.00	82.45	82.45	81.56	21000	17.13	7	18000	85.71
PAYTM	EQ	26-May-2023	713.55	716.30	720.10	704.05	705.40	706.15	712.22	1682036	11979.84	39599	756970	45.00
PCBL	EQ	26-May-2023	135.05	135.05	135.40	133.05	134.30	134.45	134.18	568584	762.94	5772	283021	49.78
PCJEWELLER	EQ	26-May-2023	25.60	25.60	26.10	24.95	25.25	25.20	25.33	955775	242.06	3088	596089	62.37
PDMJEPAPER	EQ	26-May-2023	41.80	42.00	42.40	41.55	42.00	41.95	41.97	100232	42.07	868	45897	45.79
PDSL	EQ	26-May-2023	326.90	330.30	335.00	326.05	329.00	328.10	329.22	68401	225.19	2875	44861	65.59
PEARLPOLY	EQ	26-May-2023	21.40	21.90	21.90	21.40	21.45	21.45	21.55	6490	1.40	96	5442	83.85
PEL	EQ	26-May-2023	769.50	772.70	774.00	762.00	769.80	771.30	768.26	663648	5098.53	23228	240365	36.22
PENIND	EQ	26-May-2023	67.50	68.00	69.80	67.50	67.95	67.80	68.88	1181854	814.08	7200	550841	46.61
PENINLAND	EQ	26-May-2023	17.45	17.65	18.30	17.25	18.20	17.95	17.77	267157	47.49	681	165029	61.77
PERFECT	SM	26-May-2023	17.75	18.45	18.60	17.70	18.55	18.55	18.25	66000	12.05	11	48000	72.73
PERSISTENT	EQ	26-May-2023	5026.50	5066.00	5160.00	5031.40	5075.25	5088.95	5114.85	586129	29979.64	44751	187171	31.93
PETRONET	EQ	26-May-2023	225.50	225.30	225.60	223.70	224.50	224.90	224.68	871344	1957.77	18402	513882	58.98
PFC	EQ	26-May-2023	170.60	171.80	173.00	168.75	170.00	170.45	170.50	3855560	6573.60	23281	1362102	35.33
PFC	N5	26-May-2023	1152.00	1149.00	1152.00	1134.00	1134.00	1136.91	1136.99	2515	28.60	10	2505	99.60
PFC	N7	26-May-2023	1287.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	50	0.67	1	50	100.00
PFC	N8	26-May-2023	1323.00	1338.98	1338.98	1327.00	1327.00	1338.74	1338.75	104	1.39	3	104	100.00
PFIZER	EQ	26-May-2023	3820.45	3817.35	3837.90	3720.00	3800.00	3805.50	3801.58	23476	892.46	1562	20108	85.65
PFOCUS	EQ	26-May-2023	88.85	89.30	92.50	88.25	91.90	91.60	91.21	251158	229.08	2027	165051	65.72
PFS	EQ	26-May-2023	16.00	16.25	16.25	15.90	16.05	16.00	16.00	361848	57.90	1015	298417	82.47
PGEL	EQ	26-May-2023	1498.85	1510.00	1572.00	1446.00	1569.00	1560.30	1519.25	329118	5000.14	22733	100711	30.60
PGHH	EQ	26-May-2023	13420.80	13487.95	13504.25	13401.45	13454.15	13439.95	13457.20	2713	365.09	1093	1608	59.27
PGHL	EQ	26-May-2023	5132.25	5150.00	5195.00	5112.10	5134.90	5170.05	5153.49	7307	376.57	2053	4238	58.00
PGIL	EQ	26-May-2023	517.00	504.10	518.50	504.10	505.30	505.65	509.09	15554	79.18	896	10043	64.57
PGINVIT	IV	26-May-2023	122.98	124.50	124.50	119.91	120.60	120.90	121.34	1261758	1530.97	17338	1181371	93.63
PHANTOMFX	SM	26-May-2023	302.50	304.90	323.95	303.00	322.90	321.30	316.13	85200	269.34	112	68400	80.28
PHARMABEES	EQ	26-May-2023	12.59	12.65	12.77	12.55	12.73	12.74	12.67	1970274	249.55	2130	1314337	66.71
PHOENIXLTD	EQ	26-May-2023	1401.60	1411.50	1489.00	1408.70	1485.00	1479.20	1453.01	518118	7528.32	31289	318898	61.55
PIDILITIND	EQ	26-May-2023	2523.25	2540.95	2591.30	2521.00	2589.00	2586.15	2562.71	311970	7994.89	23044	121421	38.92
PIGL	EQ	26-May-2023	73.90	72.00	77.55	70.20	77.55	77.55	73.41	146028	107.21	818	46644	31.94
PIIND	EQ	26-May-2023	3413.00	3434.40	3498.00	3383.85	3498.00	3478.55	3452.83	361049	12466.40	20537	231814	64.21
PILANIINVS	EQ	26-May-2023	1795.65	1800.00	1848.30	1800.00	1815.00	1820.40	1821.31	4018	73.18	436	3346	83.28
PILITA	EQ	26-May-2023	8.40	8.60	8.60	7.90	8.30	8.35	8.33	355223	29.60	384	281577	79.27
PIONEEREMB	EQ	26-May-2023	38.30	37.35	38.25	36.80	37.00	37.35	37.23	44048	16.40	618	16325	37.06
PITTIENG	EQ	26-May-2023	354.95	350.50	358.35	350.50	353.50	353.80	353.65	50513	178.64	2683	20088	39.77
PIXTRANS	EQ	26-May-2023	978.05	980.05	999.95	980.05	984.00	987.25	991.62	34917	346.24	4830	17773	50.90
PKTEA	BE	26-May-2023	251.00	251.00	251.00	245.50	246.00	246.00	246.52	68	0.17	4	-	-
PLASTIBLEN	EQ	26-May-2023	169.85	169.85	171.00	169.10	171.00	170.65	170.14	5593	9.52	136	4653	83.19
PNB	EQ	26-May-2023	49.65	49.75	50.50	49.70	50.35	50.35	50.22	24170849	12137.54	37322	7863015	32.53
PNBGILTS	EQ	26-May-2023	58.95	58.95	59.30	58.90	58.95	59.00	59.05	45203	26.69	608	34254	75.78
PNBHOUSING	EQ	26-May-2023	460.50	463.70	475.50	462.00	472.00	473.80	470.52	465991	2192.58	12412	198729	42.65
PNC	EQ	26-May-2023	35.80	36.00	36.70	34.90	35.90	35.30	35.69	7227	2.58	219	4739	65.57
PNCINFRA	EQ	26-May-2023	311.50	312.05	316.90	311.25	315.00	315.25	314.53	162079	509.79	5214	76570	47.24
POCL	EQ	26-May-2023	362.25	362.85	371.45	359.05	362.00	362.30	365.83	10471	38.31	769	6732	64.29
PODDARHOUS	EQ	26-May-2023	114.00	118.00	118.00	108.60	111.00	111.00	111.07	36039	40.03	287	33490	92.93
PODDARMENT	EQ	26-May-2023	306.55	314.20	318.35	304.55	309.05	310.80	312.49	12689	39.65	539	7237	57.03
POKARNA	EQ	26-May-2023	379.95	385.00	391.95	374.10	376.60	376.30	378.93	36295	137.53	2545	14738	40.61
POLICYBZR	EQ	26-May-2023	622.75	605.00	613.95	600.00	604.50	604.95	605.80	4558279	27614.22	61111	2705636	59.36
POLYCAB	EQ	26-May-2023	3413.70	3425.00	3447.00	3396.60	3406.00	3408.65	3413.49	140093	4782.06	15518	67940	48.50
POLYMED	EQ	26-May-2023	966.60	970.00	978.00	970.00	975.00	975.20	974.32	27917	272.00	2605	18966	67.94
POLYPLEX	EQ	26-May-2023	1346.75	1355.05	1384.70	1340.00	1362.00	1366.35	1361.35	261298	3557.19	20265	78823	30.17
PONNIERODE	EQ	26-May-2023	380.05	383.00	395.00	380.25	393.00	393.00	390.58	62748	245.08	2238	30674	48.88
POONAWALLA	EQ	26-May-2023	346.90	347.95	348.85	342.00	346.10	346.10	345.09	1764796	6090.16	17381	980155	55.54
POWERGRID	EQ	26-May-2023	237.95	237.85	237.90	234.80	237.00	237.30	236.35	5108851	12074.99	53443	2805935	54.92
POWERINDIA	EQ	26-May-2023	3796.15	3800.00	3815.05	3758.30	3780.10	3786.85	3792.23	26343	998.99	3263	17245	65.46
POWERMECH	EQ	26-May-2023	3186.90	3219.25	3293.90	3165.00	3189.00	3202.15	3230.29	131370	4243.64	17835	35886	27.32
PPAP	EQ	26-May-2023	167.10	170.00	178.95	168.20	170.00	170.70	173.33	20175	34.97	711	9916	49.15
PPL	EQ	26-May-2023	160.75	163.00	165.00	159.30	160.15	160.00	161.87	86844	140.58	2392	44928	51.73
PPLPHARMA	EQ	26-May-2023	78.50	78.45	82.90	77.95	82.45	82.55	81.36	19842366	16142.96	60005	8610267	43.39
PRAENG	EQ	26-May-2023	12.15	12.35	12.80	12.15	12.30	12.25	12.59	31466	3.96	195	26075	82.87
PRAJIND	EQ	26-May-2023	356.90	380.00	386.90	372.10	374.00	374.30	379.07	5459895	20696.68	75776	1189113	21.78
PRAKASH	EQ	26-May-2023	57.50	57.50	58.60	56.75	57.00	56.90	57.16	517630	295.89	2579	360992	69.74
PRAKASHSTL	EQ	26-May-2023	4.50	4.55	4.70	4.35	4.50	4.40	4.53	642234	29.09	893	387823	60.39
PRAXIS	EQ	26-May-2023	18.25	18.45	20.65	18.45	20.20	20.00	19.58	164127	32.13	1446	131999	80.42
PRECAM	EQ	26-May-2023	165.65	166.40	167.60	158.65	160.10	160.00	162.82	263352	428.80	6498	138373	52.54
PRECISION	SM	26-May-2023	33.10	33.95	33.95	32.50	32.50	32.50	33.23	4000	1.33	2	4000	100.00
PRECOT	EQ	26-May-2023	181.20	178.00	185.00	175.00	177.00	177.75	180.59	6929	12.51	231	3302	47.65
PRECWIRE	EQ	26-May-2023	93.55	94.30	96.00	91.65	92.00	92.45	93.78	1104675	1035.96	8318	540756	48.95
PREMEXPLN	EQ	26-May-2023	416.20	423.50	423.50	412.90	414.50	413.45	416.92	4173	17.40	324	2409	57.73
PREMIERPOL	EQ	26-May-2023	90.40	90.00	92.85	89.55	91.50	91.30	90.99	8435	7.67	248	4486	53.18
PRESSMN	EQ	26-May-2023	92.70	92.00	95.00	91.90	93.90	93.85	93.66	74202	69.50	686	49734	67.03
PRESTIGE	EQ	26-May-2023	502.50	501.70	501.70	479.00	480.00	480.80	484.17	648664	3140.66	18194	341803	52.69
PRICOLLTD	EQ	26-May-2023	226.60	227.15	231.25	225.90	227.85	226.90	228.28	192300	438.98	3673	88183	45.86
PRIMESECU	EQ	26-May-2023	113.00	113.00	115.40	112.50	113.50	114.60	114.28	148670	169.90	429	75797	50.98
PRINCEPIPE	EQ	26-May-2023	585.55	611.15	624.90	605.00	610.00	610.30	613.11	1505510	9230.48	40348	238622	15.85
PRITI	EQ	26-May-2023	175.35	178.35	183.40	174.10	175.50	175.45	178.11	73157	130.30	1469	55912	76.43
PRITIKA	SM	26-May-2023	33.50	33.95	33.95	33.50	33.90	33.90	33.82	20000	6.76	5	20000	100.00
PRITIKAUTO	EQ	26-May-2023	16.50	16.75	16.75	16.30	16.65	16.60	16.49	111598	18.40	453	77665	69.59
PRIVISCL	EQ	26-May-2023	1097.25	1100.00	1116.85	1100.00	1100.00	1100.15	1106.01	17326	191.63	3420	8144	47.00
PROLIFE	SM	26-May-2023	272.00	265.00	280.00	265.00	280.00	280.00	276.34	2500	6.91	5	2500	100.00
PROPEQUITY	SM	26-May-2023	156.20	157.00	161.00	157.00	161.00	161.00	159.68	4800	7.66	4	4800	100.00
PROZONINTU	EQ	26-May-2023	22.95	23.85	23.85	22.85	23.00	22.95	23.04	205448	47.33	768	156852	76.35
PRSMJOHNSN	EQ	26-May-2023	118.50	118.80	120.65	118.05	118.35	118.50	119.37	193826	231.36	4393	99015	51.08
PRUDENT	EQ	26-May-2023	912.45	919.95	924.95	901.15	901.35	904.40	909.53	31685	288.18	3233	18367	57.97
PSB	EQ	26-May-2023	30.95	31.00	32.95	31.00	32.60	32.65	32.13	3639170	1169.23	7078	1393935	38.30
PSPPROJECT	EQ	26-May-2023	721.55	723.00	759.70	721.05	735.25	737.30	743.33	157261	1168.97	9252	82776	52.64
PSUBANKICI	EQ	26-May-2023	39.73	39.80	40.29	39.77	40.24	40.25	39.91	82401	32.88	80	9182	11.14
PSUBNKBEES	EQ	26-May-2023	43.87	43.89	44.44	43.87	44.36	44.37	44.26	2318662	1026.25	2497	2192668	94.57
PTC	EQ	26-May-2023	93.75	93.45	93.90	92.80	93.55	93.50	93.37	447125	417.48	2738	298440	66.75
PTL	EQ	26-May-2023	32.30	32.60	32.65	32.25	32.45	32.55	32.52	38109	12.39	352	28275	74.20
PULZ	SM	26-May-2023	59.85	62.80	62.80	62.70	62.80	62.80	62.79	50000	31.40	19	48000	96.00
PUNJABCHEM	EQ	26-May-2023	765.30	772.00	772.25	763.00	766.10	768.55	767.87	7408	56.88	677	4492	60.64
PURVA	EQ	26-May-2023	82.00	82.45	84.35	81.00	83.40	83.20	83.11	188640	156.78	2400	98836	52.39
PVP	EQ	26-May-2023	11.70	11.45	11.85	11.30	11.60	11.60	11.56	226197	26.16	519	147088	65.03
PVRINOX	EQ	26-May-2023	1361.30	1352.55	1407.50	1352.55	1406.00	1404.45	1387.53	782615	10859.04	36226	350489	44.78
QFIL	SM	26-May-2023	116.75	117.95	117.95	115.00	115.25	115.10	116.07	6000	6.96	3	4000	66.67
QGOLDHALF	EQ	26-May-2023	51.24	50.71	51.23	50.71	51.01	51.01	51.00	9493	4.84	191	7094	74.73
QMSMEDI	SM	26-May-2023	139.70	141.00	141.00	131.50	131.50	132.85	135.07	34000	45.92	33	30000	88.24
QNIFTY	EQ	26-May-2023	1946.07	1950.00	1964.95	1948.00	1964.00	1962.84	1962.39	1174	23.04	38	687	58.52
QUADPRO	SM	26-May-2023	5.45	5.60	6.50	5.60	6.00	6.10	6.19	756000	46.80	59	588000	77.78
QUESS	EQ	26-May-2023	381.70	383.65	396.15	379.45	394.80	394.35	388.44	741092	2878.66	21824	444626	60.00
QUICKHEAL	EQ	26-May-2023	138.90	138.90	140.75	138.35	139.15	139.40	139.70	27666	38.65	735	13669	49.41
QUICKTOUCH	SM	26-May-2023	136.75	129.95	129.95	129.95	129.95	129.95	129.95	46000	59.78	21	46000	100.00
RACE	EQ	26-May-2023	236.65	240.45	240.50	235.35	238.00	237.25	237.55	3403	8.08	122	2216	65.12
RADHIKAJWE	EQ	26-May-2023	180.40	36.50	39.70	35.80	39.70	39.70	38.35	877143	336.41	3940	387698	44.20
RADIANTCMS	EQ	26-May-2023	96.30	96.90	98.50	93.10	93.60	93.55	94.74	273298	258.92	2598	201098	73.58
RADICO	EQ	26-May-2023	1139.25	1102.25	1174.85	1096.40	1153.45	1161.45	1148.81	280645	3224.07	15411	109796	39.12
RADIOCITY	EQ	26-May-2023	11.25	11.25	11.30	11.00	11.15	11.15	11.11	265179	29.45	376	194172	73.22
RADIOCITY	P1	26-May-2023	89.25	88.15	89.35	88.15	89.00	89.00	89.01	40576	36.12	112	40026	98.64
RAILTEL	EQ	26-May-2023	121.00	120.65	122.05	118.80	118.95	119.50	120.35	1108869	1334.56	6393	553465	49.91
RAIN	EQ	26-May-2023	147.40	147.50	151.60	147.10	150.15	150.50	149.86	1269469	1902.37	10594	504248	39.72
RAINBOW	EQ	26-May-2023	952.95	957.70	962.80	949.05	958.00	955.10	955.80	199054	1902.56	17272	118171	59.37
RAJESHEXPO	EQ	26-May-2023	561.60	557.05	577.45	557.05	570.00	572.05	569.37	280843	1599.05	7099	47833	17.03
RAJMET	EQ	26-May-2023	9.00	9.20	9.30	9.00	9.30	9.20	9.17	109123	10.00	513	83520	76.54
RAJRATAN	EQ	26-May-2023	775.00	779.25	780.05	769.75	776.00	775.20	776.05	24865	192.96	2760	13787	55.45
RAJRILTD	BE	26-May-2023	48.75	48.75	49.70	47.80	49.70	49.70	49.15	12335	6.06	247	-	-
RAJSREESUG	EQ	26-May-2023	37.00	37.25	37.25	36.15	36.40	36.45	36.69	68220	25.03	1916	42518	62.32
RAJTV	EQ	26-May-2023	44.30	42.90	44.95	42.90	43.85	43.95	43.80	6212	2.72	91	3690	59.40
RALLIS	EQ	26-May-2023	190.45	190.45	193.45	189.55	192.80	192.40	191.58	631949	1210.71	9160	361263	57.17
RAMANEWS	EQ	26-May-2023	13.55	13.55	13.95	13.35	13.60	13.55	13.69	69704	9.55	259	46599	66.85
RAMAPHO	EQ	26-May-2023	185.95	185.00	188.90	182.75	188.90	185.10	184.32	21844	40.26	1169	12151	55.63
RAMASTEEL	EQ	26-May-2023	35.25	35.85	38.75	35.50	38.70	38.55	37.80	10475955	3959.69	62222	4006482	38.24
RAMCOCEM	EQ	26-May-2023	882.55	882.60	885.10	869.30	870.00	875.40	877.59	232319	2038.81	8978	48554	20.90
RAMCOIND	EQ	26-May-2023	148.65	149.40	150.85	144.00	144.90	144.65	146.97	159212	233.99	4586	101212	63.57
RAMCOSYS	EQ	26-May-2023	219.10	220.85	222.25	218.00	220.40	219.80	219.79	83883	184.37	3205	50695	60.44
RAMKY	EQ	26-May-2023	396.15	396.40	399.90	391.00	395.80	393.15	395.32	55900	220.98	2783	35392	63.31
RAMRAT	EQ	26-May-2023	200.20	201.30	203.85	196.50	199.50	199.10	199.48	39611	79.02	1713	25909	65.41
RANASUG	EQ	26-May-2023	22.20	22.10	22.60	22.10	22.20	22.25	22.36	554961	124.10	1534	193787	34.92
RANEENGINE	BE	26-May-2023	270.45	276.90	276.90	265.00	267.95	271.75	270.57	4041	10.93	113	-	-
RANEHOLDIN	EQ	26-May-2023	943.25	947.90	952.15	940.00	940.00	941.40	944.63	5002	47.25	518	3297	65.91
RATEGAIN	EQ	26-May-2023	393.85	395.80	395.80	378.05	382.50	382.55	383.61	705879	2707.83	12384	542652	76.88
RATNAMANI	EQ	26-May-2023	2312.25	2329.80	2334.90	2289.25	2330.00	2327.50	2317.42	17377	402.70	6973	10020	57.66
RAYMOND	EQ	26-May-2023	1597.00	1590.10	1607.80	1560.00	1563.05	1566.00	1581.23	94154	1488.79	8167	47803	50.77
RBA	EQ	26-May-2023	105.75	107.35	108.80	105.45	107.75	107.60	107.29	3165926	3396.59	12492	368807	11.65
RBL	EQ	26-May-2023	725.00	732.25	732.25	721.40	724.55	723.90	726.32	4852	35.24	691	1881	38.77
RBLBANK	EQ	26-May-2023	147.05	147.40	149.40	146.45	148.35	148.35	148.03	4800760	7106.40	17894	1272291	26.50
RCF	EQ	26-May-2023	102.00	102.40	102.70	101.65	102.55	102.00	102.13	1856215	1895.72	10210	892472	48.08
RECLTD	EQ	26-May-2023	133.00	133.00	133.85	132.05	133.45	133.45	132.99	6649980	8843.98	26956	3965929	59.64
RECLTD	N8	26-May-2023	1048.00	1047.99	1048.00	1047.99	1048.00	1048.00	1047.99	506	5.30	5	506	100.00
RECLTD	N9	26-May-2023	1199.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	294	3.52	5	294	100.00
RECLTD	NE	26-May-2023	1040.61	1040.42	1054.59	1040.00	1054.59	1050.95	1044.89	3551	37.10	28	2251	63.39
RECLTD	NG	26-May-2023	1347.00	1320.00	1320.00	1315.00	1315.00	1316.87	1316.88	8	0.11	2	8	100.00
RECLTD	NH	26-May-2023	1200.00	1205.99	1205.99	1205.92	1205.92	1205.92	1205.93	166	2.00	10	166	100.00
REDINGTON	EQ	26-May-2023	169.90	170.90	173.00	170.10	172.10	171.95	171.89	1039817	1787.38	10770	641312	61.68
REFEX	EQ	26-May-2023	516.15	498.70	526.90	474.00	497.45	496.10	498.47	948653	4728.74	26943	318962	33.62
REGENCERAM	BE	26-May-2023	26.60	27.20	27.90	26.25	27.10	27.10	27.73	7824	2.17	46	-	-
RELAXO	EQ	26-May-2023	875.45	878.55	888.00	870.00	875.00	873.00	876.62	77464	679.06	8222	34456	44.48
RELCAPITAL	BE	26-May-2023	8.95	9.05	9.05	8.75	8.95	8.85	8.86	468879	41.54	1102	-	-
RELCHEMQ	EQ	26-May-2023	172.85	173.95	180.00	166.05	180.00	176.00	172.98	8250	14.27	415	3126	37.89
RELIANCE	EQ	26-May-2023	2439.95	2458.00	2509.00	2450.75	2508.80	2506.50	2489.54	5827017	145066.13	197182	2889346	49.59
RELIGARE	EQ	26-May-2023	171.65	172.80	176.50	171.65	171.90	172.65	173.91	632251	1099.54	8321	331430	52.42
RELINFRA	EQ	26-May-2023	138.90	139.60	142.10	137.20	138.60	138.00	139.56	2135801	2980.82	14407	803201	37.61
REMSONSIND	EQ	26-May-2023	249.15	250.30	253.35	244.95	249.95	249.85	248.71	8668	21.56	347	6663	76.87
RENUKA	EQ	26-May-2023	43.40	43.45	44.45	43.35	43.50	43.50	43.85	5564524	2440.27	12146	2213317	39.78
REPCOHOME	EQ	26-May-2023	224.50	225.00	225.55	213.25	215.40	214.65	216.87	324777	704.35	7902	181349	55.84
REPL	EQ	26-May-2023	177.15	177.40	179.95	173.35	174.00	174.70	175.97	12690	22.33	347	10098	79.57
REPRO	EQ	26-May-2023	554.75	565.00	568.80	544.60	555.00	550.05	550.61	41954	231.00	2667	22100	52.68
RESPONIND	EQ	26-May-2023	151.55	150.10	156.35	150.10	155.70	155.25	152.72	108432	165.60	1319	21665	19.98
REVATHI	EQ	26-May-2023	1687.10	1700.00	1700.00	1607.00	1630.00	1619.05	1645.05	45107	742.03	4449	21475	47.61
RGL	EQ	26-May-2023	87.75	87.20	89.55	84.30	86.00	85.55	87.18	88352	77.02	1270	18795	21.27
RHFL	EQ	26-May-2023	2.75	2.80	2.80	2.70	2.75	2.70	2.73	1986193	54.14	1658	1290033	64.95
RHIM	EQ	26-May-2023	684.90	684.85	693.50	680.35	681.50	684.35	686.98	125509	862.23	8325	54579	43.49
RHL	EQ	26-May-2023	98.25	101.00	101.00	96.15	96.15	97.60	98.17	6045	5.93	203	4051	67.01
RICOAUTO	EQ	26-May-2023	82.15	82.50	82.75	79.75	81.80	81.05	80.97	754753	611.14	5603	363407	48.15
RIIL	EQ	26-May-2023	893.95	895.85	907.00	890.55	902.70	900.60	899.94	253437	2280.78	9535	46356	18.29
RITCO	EQ	26-May-2023	172.10	171.95	174.90	169.55	173.90	171.25	171.85	5700	9.80	181	3594	63.05
RITES	EQ	26-May-2023	385.25	387.00	394.40	382.50	383.65	383.85	389.02	460503	1791.44	11568	142513	30.95
RITEZONE	SM	26-May-2023	81.85	81.00	81.00	81.00	81.00	81.00	81.00	3200	2.59	2	3200	100.00
RKEC	EQ	26-May-2023	66.00	65.70	67.05	65.00	66.00	65.60	66.09	19582	12.94	253	13675	69.83
RKFORGE	EQ	26-May-2023	364.90	367.45	372.85	363.70	370.00	370.10	369.72	433638	1603.24	13641	197219	45.48
RML	EQ	26-May-2023	593.55	595.00	606.00	590.55	593.50	595.35	599.03	40740	244.05	3031	22711	55.75
RNAVAL	BZ	26-May-2023	2.10	2.10	2.15	2.05	2.15	2.15	2.12	368847	7.82	385	-	-
ROHLTD	EQ	26-May-2023	366.80	368.45	370.45	362.20	365.00	364.60	366.94	101180	371.27	5166	24406	24.12
ROLEXRINGS	EQ	26-May-2023	1949.20	1891.00	1940.00	1878.60	1920.00	1920.25	1913.08	67811	1297.28	7276	35672	52.61
ROLLT	EQ	26-May-2023	1.05	1.05	1.05	1.00	1.05	1.05	1.04	202268	2.11	136	148783	73.56
ROML	EQ	26-May-2023	41.35	39.90	40.50	39.30	39.30	39.40	39.47	15031	5.93	158	13656	90.85
ROSSARI	EQ	26-May-2023	724.75	720.55	737.80	720.55	724.15	726.20	729.78	113762	830.21	7066	64830	56.99
ROSSELLIND	EQ	26-May-2023	297.35	281.50	299.90	281.50	295.00	293.85	293.71	32340	94.99	1517	17004	52.58
ROTO	EQ	26-May-2023	667.85	672.90	682.00	666.65	680.00	679.45	675.77	36470	246.45	3539	14063	38.56
ROUTE	EQ	26-May-2023	1459.30	1464.70	1464.70	1427.00	1433.00	1440.75	1446.76	153817	2225.37	12741	64966	42.24
RPGLIFE	EQ	26-May-2023	753.10	756.00	765.00	754.30	755.25	759.70	758.31	40593	307.82	2509	32830	80.88
RPOWER	EQ	26-May-2023	12.85	12.85	14.00	12.85	13.10	13.05	13.51	336937268	45521.96	167060	38116194	11.31
RPPINFRA	EQ	26-May-2023	43.45	43.45	43.70	42.65	43.60	43.30	43.19	49569	21.41	392	32836	66.24
RPPL	EQ	26-May-2023	163.35	164.70	164.70	158.60	160.50	159.65	160.80	12248	19.69	283	8261	67.45
RPSGVENT	EQ	26-May-2023	450.35	455.00	457.70	443.95	447.00	446.20	450.75	28613	128.97	3012	16889	59.03
RSSOFTWARE	BE	26-May-2023	34.10	34.90	34.90	34.00	34.00	34.15	34.22	32171	11.01	140	-	-
RSWM	EQ	26-May-2023	169.85	170.10	173.50	168.40	172.40	171.60	170.59	48750	83.16	1395	31109	63.81
RSYSTEMS	EQ	26-May-2023	277.40	278.50	294.70	278.50	288.00	287.45	288.84	1012884	2925.57	21319	466505	46.06
RTNINDIA	EQ	26-May-2023	38.20	38.35	38.65	38.25	38.50	38.50	38.43	524460	201.58	2403	286033	54.54
RTNPOWER	EQ	26-May-2023	3.15	3.20	3.20	3.05	3.10	3.10	3.13	6206491	194.19	2587	3925716	63.25
RUBYMILLS	EQ	26-May-2023	181.65	180.65	190.00	180.35	188.50	188.55	186.54	25591	47.74	715	16232	63.43
RUCHINFRA	BE	26-May-2023	8.85	9.15	9.15	8.95	9.05	9.05	9.06	91943	8.33	244	-	-
RUCHIRA	EQ	26-May-2023	109.75	110.00	111.25	107.45	109.05	109.05	109.37	50809	55.57	781	29866	58.78
RUPA	EQ	26-May-2023	251.20	249.80	250.45	246.00	248.10	248.65	248.16	165600	410.95	5044	70317	42.46
RUSHIL	EQ	26-May-2023	268.80	268.60	271.80	262.00	263.95	263.65	266.66	100178	267.14	2681	66037	65.92
RUSTOMJEE	EQ	26-May-2023	504.10	504.85	516.00	496.30	508.00	502.65	506.20	44509	225.31	3067	25102	56.40
RVHL	EQ	26-May-2023	24.75	24.80	25.80	24.15	24.15	24.50	24.59	18338	4.51	134	12696	69.23
RVNL	EQ	26-May-2023	114.85	115.65	118.20	114.75	116.15	115.85	116.32	11470740	13343.20	50020	4261120	37.15
SADBHAV	EQ	26-May-2023	10.30	10.15	10.60	9.85	10.25	10.25	10.27	175526	18.03	535	116483	66.36
SADBHIN	EQ	26-May-2023	3.65	3.70	3.70	3.60	3.60	3.65	3.66	110927	4.06	161	51341	46.28
SADHNANIQ	EQ	26-May-2023	130.00	130.70	131.50	125.00	125.75	125.40	126.72	77579	98.31	2069	48625	62.68
SAFARI	EQ	26-May-2023	2608.95	2608.90	2690.00	2597.10	2665.70	2669.90	2652.12	13972	370.55	2970	8175	58.51
SAGARDEEP	EQ	26-May-2023	21.20	21.05	21.90	20.80	21.10	21.35	21.27	5921	1.26	120	4536	76.61
SAGCEM	EQ	26-May-2023	196.55	196.85	197.95	194.90	195.10	195.30	196.14	36764	72.11	1211	23835	64.83
SAH	EQ	26-May-2023	88.80	89.35	95.00	88.80	94.10	93.75	92.86	807338	749.69	7939	241178	29.87
SAHYADRI	EQ	26-May-2023	344.15	354.15	354.15	340.05	341.70	340.90	342.94	4739	16.25	401	3558	75.08
SAIL	EQ	26-May-2023	82.25	80.85	82.70	80.45	82.10	82.10	81.52	26673130	21742.82	45074	9535307	35.75
SAKAR	EQ	26-May-2023	256.40	258.35	263.45	243.45	250.55	248.85	254.35	76114	193.60	2215	44747	58.79
SAKHTISUG	EQ	26-May-2023	21.20	21.30	21.80	21.25	21.30	21.30	21.46	211839	45.45	590	113441	53.55
SAKSOFT	EQ	26-May-2023	236.65	242.00	245.00	233.55	235.50	235.65	241.59	900979	2176.67	13534	402755	44.70
SAKUMA	EQ	26-May-2023	14.60	14.70	14.70	13.80	14.05	14.05	14.13	570137	80.59	1558	346787	60.83
SALASAR	EQ	26-May-2023	42.90	42.95	46.70	42.75	44.80	45.25	45.24	3047484	1378.55	9134	1517148	49.78
SALONA	EQ	26-May-2023	251.95	253.80	253.85	248.00	248.40	249.45	249.14	384	0.96	25	241	62.76
SALSTEEL	EQ	26-May-2023	16.20	16.50	16.75	16.20	16.35	16.30	16.33	106450	17.38	484	59507	55.90
SALZERELEC	EQ	26-May-2023	316.80	317.00	330.00	317.00	325.80	325.55	324.80	546425	1774.78	13582	170513	31.21
SAMBHAAV	EQ	26-May-2023	2.75	2.80	2.80	2.70	2.70	2.75	2.76	13702	0.38	63	10336	75.43
SANDESH	EQ	26-May-2023	951.95	952.45	999.00	952.10	977.00	984.00	980.52	4145	40.64	624	2009	48.47
SANDHAR	EQ	26-May-2023	241.65	245.00	250.40	240.60	247.10	249.00	247.62	360201	891.95	8573	230358	63.95
SANGAMIND	EQ	26-May-2023	236.75	239.35	239.35	233.00	234.10	234.65	234.96	7487	17.59	359	4601	61.45
SANGHIIND	EQ	26-May-2023	69.75	70.65	70.65	69.35	69.70	69.65	69.88	166502	116.35	913	102832	61.76
SANGHVIMOV	EQ	26-May-2023	385.40	388.25	411.80	388.25	398.60	399.45	402.98	500799	2018.13	17304	229797	45.89
SANGINITA	EQ	26-May-2023	17.70	17.80	18.05	17.60	18.05	17.75	17.94	24962	4.48	132	24094	96.52
SANOFI	EQ	26-May-2023	6775.40	6775.40	6910.00	6661.00	6850.00	6850.10	6815.12	74963	5108.82	15596	36577	48.79
SANSERA	EQ	26-May-2023	780.75	783.50	788.40	778.00	783.95	783.75	782.70	41259	322.94	5624	24484	59.34
SAPPHIRE	EQ	26-May-2023	1350.35	1351.95	1359.80	1305.00	1335.00	1325.40	1336.17	19992	267.13	2473	8907	44.55
SARDAEN	EQ	26-May-2023	1177.20	1167.05	1189.00	1125.15	1134.35	1134.50	1152.55	40500	466.78	5173	21895	54.06
SAREGAMA	EQ	26-May-2023	307.70	309.95	312.00	303.25	307.00	305.30	306.48	200319	613.94	9424	135664	67.72
SARLAPOLY	EQ	26-May-2023	38.55	38.55	38.80	37.75	37.85	37.90	38.25	44065	16.86	394	35337	80.19
SARVESHWAR	EQ	26-May-2023	71.60	72.00	82.00	71.55	78.90	78.45	78.79	151611	119.45	1727	69524	45.86
SASKEN	EQ	26-May-2023	841.20	849.45	849.45	836.50	837.00	840.40	841.11	9338	78.54	872	5445	58.31
SASTASUNDR	EQ	26-May-2023	278.45	282.00	282.05	273.45	279.65	275.95	277.86	12099	33.62	864	7409	61.24
SATIA	EQ	26-May-2023	109.20	109.75	112.95	107.30	112.50	112.20	110.47	211213	233.32	3928	121757	57.65
SATIN	EQ	26-May-2023	159.10	159.90	172.00	159.80	166.50	165.85	166.01	465996	773.62	8191	196388	42.14
SATINDLTD	EQ	26-May-2023	78.25	79.40	81.50	77.50	80.90	80.90	79.77	558908	445.82	3196	304242	54.44
SBC	EQ	26-May-2023	20.75	20.75	21.35	19.65	20.80	21.00	20.71	1126169	233.19	2542	668812	59.39
SBCL	EQ	26-May-2023	494.60	494.85	504.00	490.00	492.90	492.00	494.38	101068	499.66	8466	61299	60.65
SBGLP	EQ	26-May-2023	225.30	225.20	225.25	212.60	225.20	224.40	223.36	20316	45.38	504	2066	10.17
SBICARD	EQ	26-May-2023	894.85	900.00	903.00	889.75	901.05	901.50	899.22	806267	7250.12	30769	417677	51.80
SBIETFCON	EQ	26-May-2023	78.86	79.00	79.60	78.92	79.42	79.48	79.32	3026	2.40	75	2131	70.42
SBIETFIT	EQ	26-May-2023	301.19	302.49	305.67	302.49	305.45	305.18	304.47	16719	50.90	247	14883	89.02
SBIETFPB	EQ	26-May-2023	222.51	223.30	225.26	222.21	225.26	225.18	223.93	1007	2.25	38	587	58.29
SBIETFQLTY	EQ	26-May-2023	158.93	159.00	160.00	158.83	160.00	159.92	159.38	2858	4.56	62	1883	65.89
SBILIFE	EQ	26-May-2023	1177.35	1175.00	1203.70	1173.15	1193.80	1195.75	1190.82	703725	8380.08	38706	453906	64.50
SBIN	EQ	26-May-2023	581.25	581.25	587.75	580.55	585.75	586.00	585.13	9788076	57273.07	117540	3614841	36.93
SCAPDVR	EQ	26-May-2023	18.30	18.50	18.95	17.60	17.85	18.00	18.08	402345	72.73	539	228146	56.70
SCHAEFFLER	EQ	26-May-2023	2816.45	2821.60	2827.75	2803.50	2822.05	2818.15	2815.28	125608	3536.22	5561	106628	84.89
SCHAND	EQ	26-May-2023	209.60	211.00	219.00	210.00	215.40	216.05	216.40	127589	276.11	4354	47426	37.17
SCHNEIDER	EQ	26-May-2023	224.25	223.70	239.70	220.45	236.20	236.80	231.85	4434371	10281.06	44003	986472	22.25
SCI	EQ	26-May-2023	94.80	95.40	95.40	94.35	95.00	95.10	94.92	472004	448.04	3320	300699	63.71
SCPL	EQ	26-May-2023	463.95	463.95	477.90	463.10	470.00	471.70	471.46	29689	139.97	1673	4811	16.20
SDBL	EQ	26-May-2023	214.95	217.15	219.85	212.50	217.50	217.00	216.08	394449	852.33	8563	214107	54.28
SDL24BEES	EQ	26-May-2023	113.47	113.65	113.65	113.46	113.50	113.50	113.51	149	0.17	6	138	92.62
SDL26BEES	EQ	26-May-2023	113.30	116.70	116.70	113.35	113.35	113.35	113.45	141	0.16	13	118	83.69
SEAMECLTD	EQ	26-May-2023	665.15	670.00	729.00	670.00	694.00	696.10	706.41	37892	267.67	3818	10338	27.28
SECURCRED	EQ	26-May-2023	23.90	24.00	24.60	23.00	24.30	24.30	24.28	1738292	422.06	1345	1568834	90.25
SECURKLOUD	EQ	26-May-2023	36.30	38.00	38.00	36.10	37.25	37.40	37.12	45671	16.95	586	28639	62.71
SEJALLTD	BE	26-May-2023	243.00	243.00	248.45	243.00	247.50	243.15	243.38	955	2.32	20	-	-
SELAN	EQ	26-May-2023	267.10	265.45	269.10	262.00	265.40	264.50	264.22	42092	111.21	1174	22607	53.71
SELMC	BE	26-May-2023	120.35	117.95	122.75	117.95	122.75	122.75	121.69	23048	28.05	425	-	-
SEPC	EQ	26-May-2023	9.75	9.75	9.80	9.35	9.55	9.50	9.57	1758436	168.33	1474	1151350	65.48
SEPOWER	EQ	26-May-2023	13.30	13.60	13.60	13.15	13.35	13.30	13.36	13999	1.87	119	6918	49.42
SEQUENT	EQ	26-May-2023	73.60	74.00	75.90	72.85	73.80	74.10	74.56	1602722	1194.98	9531	630021	39.31
SERVOTECH	EQ	26-May-2023	88.65	93.05	93.05	92.85	93.05	93.05	93.05	264053	245.70	1050	177714	67.30
SESHAPAPER	EQ	26-May-2023	267.10	269.00	279.95	267.50	275.00	275.15	275.29	114407	314.95	5029	63430	55.44
SETCO	EQ	26-May-2023	6.65	6.90	6.90	6.65	6.65	6.65	6.70	40473	2.71	104	29247	72.26
SETF10GILT	EQ	26-May-2023	216.69	223.20	223.20	216.60	216.80	216.80	216.79	5370	11.64	17	5248	97.73
SETFGOLD	EQ	26-May-2023	52.95	52.85	52.85	52.60	52.62	52.63	52.67	879104	463.00	1898	758472	86.28
SETFNIF50	EQ	26-May-2023	189.82	190.24	191.70	189.88	191.60	191.62	191.00	203635	388.94	1729	178755	87.78
SETFNIFBK	EQ	26-May-2023	439.48	440.00	442.96	438.73	442.74	442.66	441.25	18348	80.96	525	10793	58.82
SETFNN50	EQ	26-May-2023	431.33	430.13	437.00	430.13	436.60	435.99	433.92	11084	48.10	345	8464	76.36
SEYAIND	BE	26-May-2023	26.70	27.20	27.20	27.20	27.20	27.20	27.20	1528	0.42	27	-	-
SFL	EQ	26-May-2023	999.75	1000.05	1033.50	996.15	1017.35	1020.35	1008.41	28821	290.64	5861	12657	43.92
SGBAPR28I	GB	26-May-2023	5922.20	5941.00	5941.00	5900.00	5900.00	5900.00	5918.46	339	20.06	34	266	78.47
SGBAUG24	GB	26-May-2023	6065.00	6030.00	6030.00	6012.00	6012.00	6012.00	6015.34	91	5.47	17	91	100.00
SGBAUG27	GB	26-May-2023	5950.00	5925.00	5950.00	5900.00	5902.15	5904.05	5919.94	77	4.56	11	74	96.10
SGBAUG28V	GB	26-May-2023	5917.17	5918.00	5935.00	5892.80	5892.80	5900.39	5916.25	1096	64.84	155	942	85.95
SGBAUG29V	GB	26-May-2023	5951.80	5951.80	5951.80	5951.80	5951.80	5951.80	5951.80	1	0.06	1	1	100.00
SGBAUG30	GB	26-May-2023	5932.74	5898.00	5934.00	5890.00	5904.00	5905.32	5907.09	158	9.33	52	102	64.56
SGBD29VIII	GB	26-May-2023	5880.62	5881.00	5896.99	5880.00	5896.97	5896.01	5887.78	187	11.01	34	186	99.47
SGBDC27VII	GB	26-May-2023	5885.91	5920.00	5920.00	5880.00	5902.00	5902.00	5895.32	59	3.48	15	56	94.92
SGBDE30III	GB	26-May-2023	6077.57	6076.00	6077.57	5952.00	6077.57	6050.51	6010.31	231	13.88	66	146	63.20
SGBDEC25	GB	26-May-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	1	0.06	1	1	100.00
SGBFEB24	GB	26-May-2023	6114.83	6000.00	6100.00	6000.00	6095.00	6088.75	6085.00	25	1.52	10	24	96.00
SGBFEB29XI	GB	26-May-2023	5853.78	5853.78	5884.00	5853.78	5884.00	5884.00	5855.56	97	5.68	8	97	100.00
SGBJ28VIII	GB	26-May-2023	5852.05	5880.00	5880.00	5880.00	5880.00	5880.00	5880.00	10	0.59	1	10	100.00
SGBJAN26	GB	26-May-2023	6086.00	6084.00	6084.00	6084.00	6084.00	6084.00	6084.00	4	0.24	1	4	100.00
SGBJAN27	GB	26-May-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	4	0.24	3	4	100.00
SGBJAN29IX	GB	26-May-2023	5866.91	5866.91	5890.00	5853.00	5862.00	5861.85	5864.63	481	28.21	67	473	98.34
SGBJAN29X	GB	26-May-2023	5874.16	5850.00	5890.00	5850.00	5890.00	5881.33	5873.96	22	1.29	11	17	77.27
SGBJAN30IX	GB	26-May-2023	5899.61	6017.65	6017.65	5870.00	5900.00	5899.11	5901.34	102	6.02	22	86	84.31
SGBJU29III	GB	26-May-2023	5887.81	5940.00	5940.00	5881.01	5897.00	5891.08	5894.19	95	5.60	20	78	82.11
SGBJUL25	GB	26-May-2023	5961.00	5961.00	6085.00	5922.00	5931.00	5938.28	5953.62	66	3.93	13	30	45.45
SGBJUL28IV	GB	26-May-2023	5868.00	5855.00	5880.00	5855.00	5875.01	5875.01	5868.94	329	19.31	50	210	63.83
SGBJUL29IV	GB	26-May-2023	5852.82	5853.20	5868.00	5853.00	5866.00	5864.16	5861.02	337	19.75	40	314	93.18
SGBJUN27	GB	26-May-2023	5897.99	5897.99	5897.99	5888.00	5888.00	5888.00	5888.71	14	0.82	2	14	100.00
SGBJUN28	GB	26-May-2023	5896.50	5894.00	5894.00	5862.00	5867.00	5867.00	5870.31	105	6.16	17	87	82.86
SGBJUN29II	GB	26-May-2023	5890.00	5900.00	5900.00	5889.00	5897.00	5897.00	5894.36	236	13.91	33	233	98.73
SGBJUN30	GB	26-May-2023	5949.50	5949.50	5949.50	5881.20	5903.02	5909.86	5921.86	116	6.87	44	94	81.03
SGBMAR24	GB	26-May-2023	5974.98	5974.00	6025.00	5970.00	6025.00	6022.26	5997.82	41	2.46	18	41	100.00
SGBMAR25	GB	26-May-2023	5990.00	5912.05	5999.99	5912.05	5917.00	5964.45	5936.56	38	2.26	9	25	65.79
SGBMAR28X	GB	26-May-2023	5829.11	5880.00	5880.00	5840.00	5840.00	5840.00	5855.00	8	0.47	4	5	62.50
SGBMAR30X	GB	26-May-2023	5944.77	5960.00	5960.00	5900.00	5901.00	5901.00	5941.31	16	0.95	7	16	100.00
SGBMAR31IV	GB	26-May-2023	6078.09	6175.00	6175.00	6045.01	6074.89	6070.91	6086.10	340	20.69	77	270	79.41
SGBMAY25	GB	26-May-2023	5955.00	5910.00	5925.00	5910.00	5925.00	5925.00	5922.23	30	1.78	10	26	86.67
SGBMAY26	GB	26-May-2023	5907.00	5907.00	5930.00	5900.00	5925.00	5912.50	5912.40	5	0.30	5	5	100.00
SGBMAY28	GB	26-May-2023	5855.00	5855.00	5860.00	5833.31	5838.00	5835.88	5844.69	75	4.38	21	55	73.33
SGBMAY29I	GB	26-May-2023	5832.27	5832.27	5845.00	5815.00	5844.00	5842.80	5833.12	3290	191.91	230	2680	81.46
SGBMR29XII	GB	26-May-2023	5851.84	5851.84	5892.90	5820.01	5840.04	5840.04	5863.61	296	17.36	34	243	82.09
SGBN28VIII	GB	26-May-2023	5906.25	5850.01	5899.90	5850.01	5899.90	5890.44	5883.19	63	3.71	24	47	74.60
SGBNOV23	GB	26-May-2023	6100.00	6199.00	6199.00	6160.00	6160.00	6160.00	6187.29	7	0.43	4	6	85.71
SGBNOV24	GB	26-May-2023	5911.10	5925.00	6039.00	5925.00	6039.00	6039.00	5975.36	120	7.17	17	119	99.17
SGBNOV258	GB	26-May-2023	5900.00	6000.00	6000.00	5945.00	5945.00	5945.00	5952.86	35	2.08	3	35	100.00
SGBNOV26	GB	26-May-2023	5888.03	5800.01	5800.01	5800.01	5800.01	5800.01	5800.01	1	0.06	1	1	100.00
SGBNV29VII	GB	26-May-2023	5840.38	5820.11	5850.00	5820.00	5840.00	5846.75	5834.73	625	36.47	98	491	78.56
SGBOC28VII	GB	26-May-2023	5850.16	5820.01	5895.00	5820.01	5874.00	5874.00	5874.27	39	2.29	14	37	94.87
SGBOCT25	GB	26-May-2023	6041.89	6038.00	6039.00	6038.00	6039.00	6039.00	6038.10	10	0.60	2	10	100.00
SGBOCT25IV	GB	26-May-2023	6000.00	6000.00	6000.00	5908.00	5908.00	5908.00	5938.67	3	0.18	2	3	100.00
SGBOCT26	GB	26-May-2023	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	5950.00	7	0.42	1	7	100.00
SGBOCT27VI	GB	26-May-2023	5889.89	5889.00	5889.00	5889.00	5889.00	5889.00	5889.00	17	1.00	4	17	100.00
SGBSEP24	GB	26-May-2023	5939.18	5926.30	5935.00	5911.01	5930.00	5931.00	5924.38	71	4.21	7	71	100.00
SGBSEP27	GB	26-May-2023	5862.27	5870.00	5889.00	5840.00	5889.00	5888.93	5872.30	140	8.22	23	140	100.00
SGBSEP28VI	GB	26-May-2023	5871.70	5871.00	5900.00	5855.00	5900.00	5899.56	5874.33	163	9.58	38	159	97.55
SGBSEP29VI	GB	26-May-2023	5868.00	5870.00	5870.00	5843.00	5860.00	5855.59	5851.99	350	20.48	78	281	80.29
SGIL	EQ	26-May-2023	146.60	150.80	157.80	147.00	151.75	149.70	151.99	60681	92.23	1943	29663	48.88
SGL	EQ	26-May-2023	14.30	14.30	14.75	14.10	14.25	14.25	14.32	7285	1.04	157	3951	54.23
SHAHALLOYS	EQ	26-May-2023	48.65	49.05	49.05	47.95	48.00	48.00	48.18	15510	7.47	233	12618	81.35
SHAILY	EQ	26-May-2023	1299.85	1320.90	1322.80	1277.60	1300.00	1294.85	1291.38	2172	28.05	469	1101	50.69
SHAKTIPUMP	EQ	26-May-2023	524.65	521.05	532.20	504.00	513.00	510.25	516.08	42083	217.18	2670	21696	51.56
SHALBY	EQ	26-May-2023	136.10	135.90	137.70	135.40	136.70	136.40	136.57	39751	54.29	1009	21094	53.07
SHALPAINTS	EQ	26-May-2023	153.90	153.90	155.75	152.65	153.70	154.00	153.93	58023	89.32	1778	30417	52.42
SHANKARA	EQ	26-May-2023	699.50	703.00	719.90	688.05	708.00	707.05	705.01	51716	364.60	3346	22568	43.64
SHANTI	EQ	26-May-2023	18.40	18.40	18.75	18.00	18.15	18.15	18.31	23003	4.21	98	12989	56.47
SHANTIGEAR	EQ	26-May-2023	432.90	433.95	444.00	422.60	426.90	426.20	433.72	131726	571.33	5265	63898	48.51
SHARDACROP	EQ	26-May-2023	475.95	477.30	481.80	472.25	474.60	473.95	476.33	57147	272.21	3598	31411	54.97
SHARDAMOTR	EQ	26-May-2023	776.05	792.50	792.50	779.15	780.00	780.20	781.84	10848	84.81	1094	6952	64.09
SHAREINDIA	EQ	26-May-2023	1267.40	1270.00	1300.75	1257.80	1285.55	1297.60	1285.22	80363	1032.84	3923	34160	42.51
SHAREINDIA	W1	26-May-2023	781.25	789.80	820.00	784.00	820.00	818.05	806.72	7188	57.99	100	5709	79.42
SHARIABEES	EQ	26-May-2023	403.94	405.74	407.00	403.39	407.00	406.64	405.39	1716	6.96	66	1106	64.45
SHEMAROO	EQ	26-May-2023	138.45	140.55	142.45	137.20	137.65	137.75	139.26	19302	26.88	706	11386	58.99
SHERA	SM	26-May-2023	104.10	105.00	105.00	100.00	103.00	102.95	102.08	52000	53.08	26	44000	84.62
SHIGAN	SM	26-May-2023	80.95	80.00	80.00	79.00	79.00	79.00	79.24	10500	8.32	7	10500	100.00
SHILPAMED	EQ	26-May-2023	244.55	236.00	238.90	233.05	238.30	237.55	236.76	429215	1016.20	8460	124901	29.10
SHIVALIK	EQ	26-May-2023	688.25	685.00	744.90	685.00	730.00	727.85	724.67	22597	163.75	2173	11112	49.17
SHIVAMAUTO	EQ	26-May-2023	25.45	25.45	25.70	24.40	24.70	24.55	24.79	59987	14.87	388	49375	82.31
SHIVAMILLS	BE	26-May-2023	82.25	79.35	81.95	79.35	79.55	79.70	79.91	5322	4.25	109	-	-
SHIVATEX	EQ	26-May-2023	121.45	120.60	122.00	115.90	116.00	116.70	117.84	17779	20.95	535	13358	75.13
SHK	EQ	26-May-2023	108.25	109.25	109.25	106.00	106.05	106.25	107.14	53016	56.80	990	30365	57.28
SHOPERSTOP	EQ	26-May-2023	750.00	755.00	755.00	743.05	750.00	750.10	750.04	315838	2368.91	2955	305457	96.71
SHRADHA	EQ	26-May-2023	45.70	47.05	47.05	45.30	45.80	45.80	46.13	18559	8.56	268	15405	83.01
SHREDIGCEM	EQ	26-May-2023	85.90	85.10	86.85	85.10	85.55	85.45	86.01	558368	480.28	5302	330707	59.23
SHREECEM	EQ	26-May-2023	24247.10	24250.00	25086.70	24178.00	25028.00	24977.00	24760.58	48742	12068.80	13566	10538	21.62
SHREEPUSHK	EQ	26-May-2023	190.65	190.90	193.15	185.90	187.20	188.25	189.22	52526	99.39	1619	29073	55.35
SHREERAMA	EQ	26-May-2023	11.35	11.35	11.75	11.05	11.20	11.15	11.39	86105	9.80	260	66504	77.24
SHRENIK	EQ	26-May-2023	1.10	1.05	1.10	1.05	1.10	1.05	1.06	1199133	12.69	401	955152	79.65
SHREYANIND	EQ	26-May-2023	219.65	220.95	223.00	215.00	221.10	221.75	219.63	70348	154.50	3376	35558	50.55
SHREYAS	EQ	26-May-2023	316.00	316.05	319.05	307.55	310.10	310.10	311.20	204975	637.88	6247	130785	63.81
SHRIPISTON	EQ	26-May-2023	1552.05	1527.00	1599.00	1527.00	1563.00	1568.30	1577.61	1519	23.96	196	1071	70.51
SHRIRAMFIN	EQ	26-May-2023	1375.35	1375.35	1386.15	1365.00	1381.90	1383.60	1376.48	524563	7220.49	20826	334251	63.72
SHRIRAMFIN	YH	26-May-2023	1001.10	1001.00	1001.00	995.00	995.00	995.59	996.43	141	1.40	12	125	88.65
SHRIRAMFIN	YI	26-May-2023	1040.00	1041.00	1041.00	1040.00	1040.00	1040.00	1040.03	31	0.32	3	31	100.00
SHRIRAMFIN	YK	26-May-2023	1070.00	1072.00	1076.85	1070.00	1076.00	1076.00	1074.67	285	3.06	7	285	100.00
SHRIRAMFIN	YN	26-May-2023	1525.23	1525.95	1527.95	1525.90	1527.00	1527.00	1526.38	830	12.67	25	830	100.00
SHRIRAMFIN	YO	26-May-2023	1001.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	70	0.70	1	70	100.00
SHRIRAMFIN	YR	26-May-2023	1045.14	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	430	4.49	20	430	100.00
SHRIRAMFIN	YZ	26-May-2023	1069.74	1080.00	1080.00	1079.88	1079.88	1079.88	1079.94	4	0.04	2	2	50.00
SHRIRAMFIN	ZE	26-May-2023	995.00	982.35	991.00	982.35	990.00	990.20	984.97	90	0.89	5	60	66.67
SHRIRAMFIN	ZK	26-May-2023	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	60	0.79	2	60	100.00
SHRIRAMPPS	EQ	26-May-2023	66.70	67.50	67.65	65.40	65.50	65.80	66.44	242747	161.29	1945	150671	62.07
SHUBHLAXMI	SM	26-May-2023	102.60	102.10	103.95	99.00	103.70	102.10	102.27	45000	46.02	40	37000	82.22
SHYAMCENT	EQ	26-May-2023	17.45	17.45	17.70	17.40	17.65	17.60	17.57	147373	25.90	649	62796	42.61
SHYAMMETL	EQ	26-May-2023	304.55	304.55	305.50	301.05	303.95	302.95	302.90	76796	232.61	2470	44780	58.31
SIDDHIKA	SM	26-May-2023	217.15	228.00	228.00	217.15	228.00	228.00	227.32	62000	140.94	32	48000	77.42
SIEMENS	EQ	26-May-2023	3487.25	3500.00	3545.00	3478.95	3514.20	3519.40	3517.92	443484	15601.41	34193	205609	46.36
SIGACHI	EQ	26-May-2023	250.90	240.00	241.05	230.05	238.95	238.60	238.04	134192	319.43	4487	65717	48.97
SIGIND	EQ	26-May-2023	37.95	38.35	38.50	37.20	37.35	37.50	37.76	15390	5.81	211	7316	47.54
SIGMA	SM	26-May-2023	249.00	260.00	260.00	245.00	245.00	245.00	251.20	3750	9.42	4	3000	80.00
SIKKO	EQ	26-May-2023	64.55	63.00	67.80	62.20	66.95	66.80	65.92	196743	129.69	1453	146418	74.42
SIL	BE	26-May-2023	26.95	25.75	27.45	25.60	26.15	26.15	25.85	283199	73.21	1877	-	-
SILGO	EQ	26-May-2023	19.70	20.00	20.25	19.30	19.70	19.65	19.73	9983	1.97	76	5997	60.07
SILINV	EQ	26-May-2023	314.45	312.60	320.95	311.00	312.00	312.05	314.15	368	1.16	54	181	49.18
SILLYMONKS	EQ	26-May-2023	16.40	16.45	16.45	16.00	16.30	16.25	16.22	8027	1.30	42	7478	93.16
SILVER	EQ	26-May-2023	72.28	72.18	72.55	71.75	72.36	72.34	72.12	67123	48.41	537	46646	69.49
SILVERBEES	EQ	26-May-2023	69.72	69.62	69.86	69.25	69.80	69.75	69.56	1439837	1001.62	4937	1164110	80.85
SILVERETF	EQ	26-May-2023	70.52	70.51	70.99	70.35	70.70	70.69	70.65	33395	23.59	103	31286	93.68
SILVERTUC	EQ	26-May-2023	341.05	337.45	354.95	336.35	347.00	343.00	345.11	16754	57.82	889	6571	39.22
SIMBHALS	EQ	26-May-2023	22.20	22.15	22.95	21.65	21.95	21.95	22.29	41582	9.27	276	26216	63.05
SIMPLEXINF	EQ	26-May-2023	33.80	34.90	34.90	33.55	33.95	33.70	34.08	44321	15.10	261	30881	69.68
SINTERCOM	EQ	26-May-2023	100.45	102.00	103.75	100.00	100.60	100.60	101.12	3876	3.92	63	3340	86.17
SIRCA	EQ	26-May-2023	302.10	302.10	305.00	297.00	299.50	298.95	300.00	130437	391.30	6462	84722	64.95
SIS	EQ	26-May-2023	385.45	385.45	387.25	379.05	381.60	380.40	381.81	44713	170.72	3931	27410	61.30
SITINET	EQ	26-May-2023	0.85	0.90	0.90	0.80	0.80	0.85	0.84	1066221	8.93	598	984505	92.34
SIYSIL	EQ	26-May-2023	537.95	541.00	541.00	525.00	527.50	526.30	530.43	95944	508.91	4843	55007	57.33
SJS	EQ	26-May-2023	475.45	480.00	480.00	463.05	470.70	470.15	470.56	49259	231.79	3325	30817	62.56
SJVN	EQ	26-May-2023	35.65	35.65	35.95	35.20	35.25	35.30	35.47	3658217	1297.44	10045	1957020	53.50
SKFINDIA	EQ	26-May-2023	4338.85	4360.55	4410.00	4315.00	4405.00	4393.75	4358.53	17634	768.58	4947	9736	55.21
SKIPPER	EQ	26-May-2023	119.00	119.65	121.40	118.50	119.70	119.35	119.63	107160	128.20	1465	54823	51.16
SKMEGGPROD	EQ	26-May-2023	183.95	193.10	193.10	185.00	193.10	193.10	192.64	1322449	2547.57	4636	561247	42.44
SKP	SM	26-May-2023	196.30	200.00	200.00	172.00	174.00	175.60	178.41	149000	265.83	143	116000	77.85
SKYGOLD	EQ	26-May-2023	409.70	422.00	425.00	386.05	406.00	407.15	409.12	693072	2835.47	15338	136723	19.73
SMARTLINK	EQ	26-May-2023	156.55	156.55	160.00	155.00	156.00	156.25	157.19	16840	26.47	462	8734	51.86
SMCGLOBAL	EQ	26-May-2023	74.45	73.80	74.35	73.60	74.10	73.95	73.93	20794	15.37	182	15482	74.45
SMLISUZU	EQ	26-May-2023	1004.70	1004.70	1034.45	1001.00	1015.00	1020.00	1020.61	168694	1721.71	5893	146489	86.84
SMLT	EQ	26-May-2023	182.90	184.00	184.65	155.00	163.50	162.15	164.07	249900	410.01	9739	111141	44.47
SMSLIFE	EQ	26-May-2023	560.00	560.30	566.90	552.20	563.00	557.75	558.42	809	4.52	111	452	55.87
SMSPHARMA	EQ	26-May-2023	85.15	85.15	86.90	84.20	84.80	84.60	85.53	93745	80.18	1015	56721	60.51
SNOWMAN	EQ	26-May-2023	36.85	37.00	39.70	35.85	38.00	37.90	38.44	3874144	1489.27	12166	1091184	28.17
SOBHA	EQ	26-May-2023	510.25	512.85	516.40	505.20	508.00	506.65	510.52	303801	1550.98	10558	140627	46.29
SOFTTECH	EQ	26-May-2023	149.60	151.10	151.10	121.55	135.00	137.85	138.00	24166	33.35	1443	13274	54.93
SOLARA	EQ	26-May-2023	358.85	358.10	365.75	358.10	363.25	360.70	361.35	51406	185.75	4272	23801	46.30
SOLARINDS	EQ	26-May-2023	3785.20	3795.85	3807.15	3760.05	3790.00	3798.55	3791.10	39079	1481.53	6044	32004	81.90
SOLEX	SM	26-May-2023	450.35	440.00	445.00	430.05	435.00	435.00	440.01	5600	24.64	13	4800	85.71
SOMANYCERA	EQ	26-May-2023	620.00	625.00	639.00	617.30	622.00	623.00	627.33	82677	518.66	5238	41522	50.22
SOMATEX	EQ	26-May-2023	22.50	21.40	22.50	21.40	21.40	21.40	21.52	153597	33.06	324	97175	63.27
SOMICONVEY	EQ	26-May-2023	49.10	49.25	49.40	48.00	48.95	48.40	48.45	25762	12.48	361	11060	42.93
SONACOMS	EQ	26-May-2023	528.35	532.90	547.80	530.05	535.00	539.15	540.82	3362864	18186.92	73583	1538421	45.75
SONAHISONA	SM	26-May-2023	28.95	28.90	28.90	28.90	28.90	28.90	28.90	30000	8.67	1	30000	100.00
SONAMCLOCK	EQ	26-May-2023	53.05	54.15	54.15	52.95	53.60	53.30	53.51	9566	5.12	138	4654	48.65
SONATSOFTW	EQ	26-May-2023	927.15	933.70	983.80	925.75	973.10	975.85	965.67	1272264	12285.93	39050	234954	18.47
SONUINFRA	SM	26-May-2023	44.05	44.05	44.05	43.75	43.75	43.75	43.90	6000	2.63	2	6000	100.00
SOTAC	SM	26-May-2023	125.00	125.00	125.00	125.00	125.00	125.00	125.00	1200	1.50	1	1200	100.00
SOTL	EQ	26-May-2023	300.50	305.00	308.00	300.85	303.85	303.10	304.25	49413	150.34	2274	26999	54.64
SOUTHBANK	EQ	26-May-2023	16.75	16.75	17.05	16.75	17.00	16.95	16.92	11910153	2015.44	6411	5373414	45.12
SOUTHWEST	EQ	26-May-2023	132.35	133.00	134.85	133.00	133.05	133.30	133.94	22799	30.54	98	4009	17.58
SPAL	EQ	26-May-2023	390.40	391.90	403.90	386.60	403.90	400.70	398.41	43195	172.09	1990	28111	65.08
SPANDANA	EQ	26-May-2023	631.20	639.95	644.95	625.30	639.00	637.55	631.94	67906	429.12	3762	40520	59.67
SPARC	EQ	26-May-2023	180.70	182.20	184.50	181.15	183.00	182.45	182.71	700518	1279.95	10368	372025	53.11
SPCENET	EQ	26-May-2023	16.00	16.45	16.60	16.05	16.50	16.25	16.41	824469	135.26	436	518094	62.84
SPECIALITY	EQ	26-May-2023	249.80	249.80	257.80	249.80	250.85	250.75	253.23	114963	291.13	3866	50134	43.61
SPECTRUM	SM	26-May-2023	514.85	539.00	539.50	512.05	515.00	515.00	528.22	11000	58.10	11	10000	90.91
SPENCERS	EQ	26-May-2023	57.85	57.85	58.90	57.20	57.65	57.45	57.67	72841	42.01	1001	44994	61.77
SPIC	EQ	26-May-2023	64.80	65.10	66.50	65.10	65.70	65.65	65.85	906669	597.07	4625	393646	43.42
SPLIL	EQ	26-May-2023	59.70	60.00	60.50	57.90	59.00	58.30	58.97	72231	42.59	797	50212	69.52
SPLPETRO	EQ	26-May-2023	362.50	362.50	367.60	357.55	358.50	360.35	363.40	39144	142.25	2272	24963	63.77
SPMLINFRA	BE	26-May-2023	31.15	31.15	31.15	29.60	29.60	29.75	29.67	289236	85.82	231	-	-
SPORTKING	EQ	26-May-2023	681.95	676.00	690.00	676.00	679.60	682.20	682.65	6457	44.08	729	3563	55.18
SPRL	SM	26-May-2023	88.00	86.00	86.00	86.00	86.00	86.00	86.00	1600	1.38	1	1600	100.00
SREEL	EQ	26-May-2023	195.10	195.00	199.95	195.00	199.00	199.05	198.04	21129	41.84	821	14204	67.23
SRF	EQ	26-May-2023	2473.55	2471.00	2522.00	2465.00	2515.00	2515.40	2502.18	404790	10128.56	23977	250808	61.96
SRHHYPOLTD	EQ	26-May-2023	502.35	504.95	515.00	491.10	495.90	493.25	503.10	23018	115.80	1992	13395	58.19
SRIVASAVI	SM	26-May-2023	82.10	81.10	81.10	78.00	78.00	78.00	78.63	42000	33.02	14	42000	100.00
SRPL	EQ	26-May-2023	4.20	4.15	4.20	4.05	4.10	4.10	4.14	546247	22.60	381	382073	69.95
SSWL	EQ	26-May-2023	150.40	151.40	152.55	146.30	148.55	148.00	149.72	182539	273.30	3100	118777	65.07
STAR	EQ	26-May-2023	363.50	365.00	384.40	360.30	375.00	378.10	377.37	2033920	7675.43	39455	886650	43.59
STARCEMENT	EQ	26-May-2023	133.80	134.70	139.70	130.50	132.30	131.90	135.91	1743618	2369.71	17704	449148	25.76
STARHEALTH	EQ	26-May-2023	583.75	572.25	572.25	531.35	534.95	534.85	547.24	10461029	57246.62	87679	6187270	59.15
STARPAPER	EQ	26-May-2023	173.35	174.30	174.30	170.10	171.00	171.45	172.23	51935	89.45	842	39212	75.50
STARTECK	EQ	26-May-2023	123.25	125.00	125.00	120.10	124.65	121.95	122.65	37669	46.20	1154	660	1.75
STCINDIA	EQ	26-May-2023	73.25	73.90	75.40	73.05	73.80	73.95	74.39	42270	31.44	635	12558	29.71
STEELCAS	EQ	26-May-2023	497.95	502.95	509.80	500.00	503.85	501.95	504.22	32696	164.86	2381	17345	53.05
STEELCITY	EQ	26-May-2023	62.25	61.55	63.00	61.55	61.75	62.35	62.52	17835	11.15	161	11374	63.77
STEELXIND	EQ	26-May-2023	14.75	14.95	15.10	14.65	14.70	14.70	14.78	3219475	475.89	1537	2884972	89.61
STEL	EQ	26-May-2023	141.10	144.00	144.00	140.05	140.15	140.30	141.25	10823	15.29	238	5837	53.93
STERTOOLS	EQ	26-May-2023	354.70	355.00	362.00	355.00	355.60	356.25	357.73	47513	169.97	2540	21358	44.95
STLTECH	EQ	26-May-2023	154.60	154.90	155.35	151.50	151.80	152.10	153.37	897781	1376.88	8468	635637	70.80
STOVEKRAFT	EQ	26-May-2023	492.20	493.50	493.50	476.85	480.30	479.40	483.51	171209	827.81	6913	87285	50.98
STYLAMIND	EQ	26-May-2023	1600.40	1600.70	1666.05	1550.00	1562.00	1565.95	1618.67	71046	1150.00	7098	28974	40.78
STYRENIX	EQ	26-May-2023	853.80	864.00	864.00	832.10	848.00	848.10	850.37	40964	348.34	3581	16679	40.72
SUBEXLTD	EQ	26-May-2023	27.50	27.55	27.80	26.95	27.00	27.00	27.13	4395596	1192.39	6274	3437691	78.21
SUBROS	EQ	26-May-2023	335.20	335.95	335.95	321.90	332.30	331.85	329.19	59169	194.78	2929	29609	50.04
SUDARSCHEM	EQ	26-May-2023	461.60	458.65	473.15	453.00	459.15	462.15	462.72	750325	3471.90	22021	144104	19.21
SUKHJITS	EQ	26-May-2023	446.15	450.90	458.95	432.10	438.60	436.60	446.03	12974	57.87	1989	3693	28.46
SULA	EQ	26-May-2023	407.55	408.40	411.85	403.45	408.10	408.60	407.55	315065	1284.06	8450	125981	39.99
SUMICHEM	EQ	26-May-2023	393.05	393.05	399.00	392.00	398.00	398.35	397.35	563514	2239.13	7488	429151	76.16
SUMIT	EQ	26-May-2023	36.10	36.15	37.30	35.50	36.25	35.90	36.26	32373	11.74	160	19496	60.22
SUMMITSEC	EQ	26-May-2023	706.75	695.10	707.00	695.10	700.00	701.20	701.21	6339	44.45	444	4316	68.09
SUNCLAYLTD	EQ	26-May-2023	4156.55	4136.00	4217.00	4130.50	4200.00	4201.00	4195.02	4246	178.12	1159	2203	51.88
SUNDARAM	EQ	26-May-2023	2.20	2.25	2.25	2.20	2.25	2.20	2.23	148924	3.32	227	142363	95.59
SUNDARMFIN	EQ	26-May-2023	2511.80	2515.00	2530.45	2475.00	2485.10	2511.85	2510.37	70886	1779.50	9618	48571	68.52
SUNDARMHLD	EQ	26-May-2023	87.20	87.75	87.75	85.55	86.00	86.20	86.55	50922	44.07	770	28783	56.52
SUNDRMBRAK	EQ	26-May-2023	347.15	349.50	357.80	306.70	320.00	325.85	330.21	35760	118.08	1249	16522	46.20
SUNDRMFAST	EQ	26-May-2023	1072.00	1072.00	1078.90	1061.85	1070.00	1070.00	1067.48	182855	1951.93	10055	140798	77.00
SUNFLAG	EQ	26-May-2023	165.55	166.10	169.85	166.10	168.95	168.75	168.26	378849	637.47	4997	161626	42.66
SUNPHARMA	EQ	26-May-2023	945.00	943.95	976.70	937.00	966.95	969.90	959.02	4137189	39676.52	120512	1681829	40.65
SUNTECK	EQ	26-May-2023	291.25	292.75	295.65	291.00	294.25	294.20	294.48	71081	209.32	2647	30216	42.51
SUNTV	EQ	26-May-2023	440.70	442.60	451.10	439.10	447.00	445.50	445.38	423692	1887.05	10452	115772	27.32
SUPERHOUSE	EQ	26-May-2023	238.05	241.35	241.45	237.20	238.00	238.30	238.56	7612	18.16	347	4547	59.73
SUPERSPIN	EQ	26-May-2023	7.00	7.15	7.90	6.50	7.05	6.95	7.04	48984	3.45	269	25764	52.60
SUPRAJIT	EQ	26-May-2023	400.30	402.50	406.35	392.70	394.50	396.10	401.23	116957	469.27	5504	57010	48.74
SUPREMEIND	EQ	26-May-2023	2801.20	2801.20	2847.00	2795.60	2821.95	2820.45	2817.52	67598	1904.59	21052	45096	66.71
SUPREMEINF	EQ	26-May-2023	24.90	25.90	25.90	23.80	24.00	24.05	24.31	9590	2.33	104	6200	64.65
SUPRIYA	EQ	26-May-2023	257.40	256.85	264.50	246.15	262.00	256.65	255.35	552960	1411.99	13728	169072	30.58
SURANASOL	EQ	26-May-2023	19.65	20.05	20.05	18.95	19.35	19.45	19.51	40228	7.85	408	28093	69.83
SURANAT&P	EQ	26-May-2023	9.10	9.35	9.35	9.10	9.25	9.15	9.18	62628	5.75	224	50937	81.33
SURANI	SM	26-May-2023	249.00	240.40	240.40	236.60	236.70	236.75	237.75	16000	38.04	8	16000	100.00
SURYALAXMI	EQ	26-May-2023	61.00	60.65	61.70	60.60	61.05	61.05	61.19	10747	6.58	201	9164	85.27
SURYAROSNI	EQ	26-May-2023	788.30	788.10	793.85	763.65	772.85	771.65	777.55	158986	1236.19	8270	74875	47.10
SURYODAY	EQ	26-May-2023	143.70	143.60	149.75	142.30	146.50	146.45	146.65	1339754	1964.71	11582	606710	45.29
SUTLEJTEX	EQ	26-May-2023	44.85	45.05	45.50	44.95	45.40	45.20	45.21	31193	14.10	338	19132	61.33
SUULD	EQ	26-May-2023	11.90	12.05	12.05	11.30	11.40	11.35	11.47	565839	64.90	1368	432055	76.36
SUVEN	EQ	26-May-2023	56.75	57.20	57.45	56.70	57.20	56.90	57.04	52732	30.08	657	26737	50.70
SUVENPHAR	EQ	26-May-2023	475.05	477.00	477.30	472.00	477.00	476.40	475.08	161787	768.61	3514	124677	77.06
SUVIDHAA	EQ	26-May-2023	3.85	3.85	3.85	3.75	3.80	3.80	3.82	105483	4.03	249	96016	91.03
SUZLON	EQ	26-May-2023	9.80	9.80	10.15	9.45	10.00	10.00	9.85	149372185	14716.47	51930	47293507	31.66
SVLL	EQ	26-May-2023	171.20	174.05	177.95	172.10	175.40	173.20	175.03	1272	2.23	94	736	57.86
SVPGLOB	BE	26-May-2023	12.85	12.40	13.20	12.25	13.20	13.10	12.82	164820	21.13	327	-	-
SWANENERGY	EQ	26-May-2023	229.65	230.80	232.20	227.85	229.25	229.25	229.43	73759	169.23	2696	30272	41.04
SWARAJENG	EQ	26-May-2023	1804.25	1823.00	1823.00	1785.50	1811.50	1800.85	1801.93	12912	232.67	2457	7158	55.44
SWASTIK	SM	26-May-2023	81.30	83.00	83.00	81.50	81.50	81.50	82.14	6000	4.93	5	4800	80.00
SWELECTES	EQ	26-May-2023	347.05	353.20	357.00	348.20	349.50	351.30	352.85	10293	36.32	244	6222	60.45
SWSOLAR	EQ	26-May-2023	278.85	279.75	281.45	278.05	278.50	278.65	279.08	124764	348.19	6031	68495	54.90
SYMPHONY	EQ	26-May-2023	856.90	865.00	868.95	845.10	848.95	847.00	849.34	81048	688.38	7379	54897	67.73
SYNCOMF	EQ	26-May-2023	6.35	6.35	6.45	6.25	6.30	6.30	6.34	1281615	81.30	1650	990211	77.26
SYNGENE	EQ	26-May-2023	712.75	712.70	723.80	710.85	720.00	718.05	718.70	570018	4096.73	21354	267711	46.97
SYRMA	EQ	26-May-2023	364.95	366.00	368.90	361.70	366.95	366.10	365.21	766586	2799.64	15389	310502	40.50
SYSTANGO	SM	26-May-2023	176.50	194.15	194.15	194.15	194.15	194.15	194.15	20800	40.38	12	20800	100.00
TAINWALCHM	EQ	26-May-2023	112.20	109.65	113.10	109.65	111.15	110.85	111.17	2070	2.30	75	1613	77.92
TAJGVK	EQ	26-May-2023	243.35	243.90	247.95	233.70	236.00	235.60	241.91	402573	973.85	10170	118657	29.47
TAKE	EQ	26-May-2023	17.30	17.40	17.70	17.25	17.40	17.45	17.50	90446	15.83	581	43753	48.37
TALBROAUTO	EQ	26-May-2023	516.10	517.00	519.20	512.45	518.00	516.95	516.03	18280	94.33	1409	10906	59.66
TANLA	EQ	26-May-2023	728.45	729.00	738.00	719.60	728.00	728.85	729.81	237597	1734.01	10265	73411	30.90
TANTIACONS	BZ	26-May-2023	10.00	9.55	10.20	9.50	9.90	9.70	9.61	10147	0.97	54	-	-
TAPIFRUIT	SM	26-May-2023	215.70	216.00	216.00	216.00	216.00	216.00	216.00	1500	3.24	1	1500	100.00
TARC	EQ	26-May-2023	55.55	55.40	56.80	55.00	55.00	55.30	56.01	886598	496.61	3460	562167	63.41
TARMAT	EQ	26-May-2023	75.20	76.75	77.45	73.50	73.55	73.85	74.75	38755	28.97	415	20534	52.98
TARSONS	EQ	26-May-2023	546.10	548.00	601.90	546.15	583.20	578.10	583.89	392745	2293.19	23395	146032	37.18
TASTYBITE	EQ	26-May-2023	10959.30	10959.30	11862.00	10947.55	11770.00	11717.95	11588.48	9298	1077.50	3917	2356	25.34
TATACAPHSG	N4	26-May-2023	1003.46	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	5	0.05	1	5	100.00
TATACAPHSG	N6	26-May-2023	1021.22	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	26	0.27	4	26	100.00
TATACAPHSG	NA	26-May-2023	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	14	0.14	2	14	100.00
TATACHEM	EQ	26-May-2023	956.70	960.00	972.25	955.00	969.50	970.25	965.49	702059	6778.29	21565	255489	36.39
TATACOFFEE	EQ	26-May-2023	227.05	227.65	229.65	227.00	228.25	228.85	228.56	290617	664.23	4107	149692	51.51
TATACOMM	EQ	26-May-2023	1260.75	1266.00	1275.75	1257.80	1268.30	1270.50	1269.37	268601	3409.55	10618	135754	50.54
TATACONSUM	EQ	26-May-2023	780.30	784.00	791.00	781.15	790.95	789.70	788.11	961268	7575.84	36063	475495	49.47
TATAELXSI	EQ	26-May-2023	7261.00	7300.00	7549.00	7288.05	7480.00	7467.10	7464.08	714927	53362.74	70478	163979	22.94
TATAINVEST	EQ	26-May-2023	2221.05	2224.95	2255.90	2216.10	2235.00	2237.85	2241.57	56490	1266.26	7285	17096	30.26
TATAMETALI	EQ	26-May-2023	750.90	752.50	764.00	751.00	759.55	759.45	757.63	30276	229.38	2953	12708	41.97
TATAMOTORS	EQ	26-May-2023	514.85	514.90	519.75	512.20	517.80	518.45	516.76	8360570	43204.41	117543	3814120	45.62
TATAMTRDVR	EQ	26-May-2023	267.45	267.95	269.00	266.10	267.00	267.15	267.44	1173710	3138.92	14383	593877	50.60
TATAPOWER	EQ	26-May-2023	210.80	212.25	213.80	210.65	212.00	212.20	212.27	8476048	17991.81	60931	4062958	47.93
TATASTEEL	EQ	26-May-2023	104.85	105.00	106.75	104.95	106.45	106.40	105.85	28362042	30022.18	106252	14817472	52.24
TATASTLLP	EQ	26-May-2023	633.10	633.05	648.15	632.50	641.60	644.10	640.41	39469	252.76	2104	21152	53.59
TATVA	EQ	26-May-2023	1628.70	1635.00	1666.50	1628.10	1645.50	1660.50	1650.51	19366	319.64	2662	13065	67.46
TBZ	EQ	26-May-2023	77.65	78.85	80.50	77.90	78.75	79.35	79.25	432461	342.74	4423	173885	40.21
TCFSL	ND	26-May-2023	1055.42	1060.00	1060.00	1057.50	1058.00	1057.90	1057.59	97	1.03	7	95	97.94
TCFSL	NF	26-May-2023	1120.00	1124.40	1124.40	1118.00	1121.95	1119.97	1120.47	65	0.73	9	60	92.31
TCFSL	NJ	26-May-2023	1057.21	1062.50	1062.50	1062.00	1062.00	1062.43	1062.43	174	1.85	4	174	100.00
TCFSL	NL	26-May-2023	1090.00	1090.00	1093.00	1090.00	1093.00	1093.00	1091.50	50	0.55	2	25	50.00
TCI	EQ	26-May-2023	701.50	707.00	708.90	690.10	700.00	701.40	700.21	63324	443.40	4412	29502	46.59
TCIEXP	EQ	26-May-2023	1550.90	1558.70	1558.70	1509.20	1528.35	1527.55	1526.82	11829	180.61	2677	5927	50.11
TCNSBRANDS	EQ	26-May-2023	412.55	411.90	418.30	411.10	416.00	416.85	415.99	240601	1000.88	2444	159142	66.14
TCPLPACK	EQ	26-May-2023	1588.20	1614.00	1644.00	1580.25	1628.00	1624.25	1611.47	17707	285.34	2261	9972	56.32
TCS	EQ	26-May-2023	3293.50	3293.50	3338.65	3291.00	3331.70	3328.90	3310.97	1791115	59303.32	103741	1275664	71.22
TDPOWERSYS	EQ	26-May-2023	207.40	208.20	209.40	201.40	202.70	202.70	205.44	248368	510.24	4406	127507	51.34
TEAMLEASE	EQ	26-May-2023	2228.90	2222.00	2248.95	2208.05	2239.00	2241.00	2224.79	8839	196.65	2202	3577	40.47
TECH	EQ	26-May-2023	30.15	31.00	31.00	29.50	29.50	29.82	29.82	9345	2.79	146	5554	59.43
TECHIN	EQ	26-May-2023	8.75	8.90	9.10	8.45	8.85	8.75	8.82	9239	0.81	40	5805	62.83
TECHM	EQ	26-May-2023	1098.10	1099.00	1120.40	1099.00	1115.05	1114.75	1112.88	2104054	23415.67	57421	906489	43.08
TECHNOE	EQ	26-May-2023	374.00	377.45	404.90	373.05	403.00	400.50	396.14	442981	1754.84	13254	168051	37.94
TECILCHEM	BE	26-May-2023	26.35	26.35	27.50	25.05	25.05	25.05	25.20	8581	2.16	39	-	-
TEGA	EQ	26-May-2023	828.70	834.90	848.00	798.00	799.60	805.35	829.22	161732	1341.12	10173	80865	50.00
TEJASNET	EQ	26-May-2023	674.90	678.00	684.30	671.00	674.00	674.05	679.29	778178	5286.05	18170	289062	37.15
TEMBO	EQ	26-May-2023	226.80	229.05	242.90	219.70	220.50	221.75	227.23	351348	798.35	3345	127024	36.15
TERASOFT	EQ	26-May-2023	37.65	37.70	38.45	37.10	38.45	37.90	37.61	20691	7.78	247	10596	51.21
TEXINFRA	EQ	26-May-2023	53.75	54.00	54.45	53.05	53.30	53.30	53.82	41131	22.14	284	29462	71.63
TEXMOPIPES	EQ	26-May-2023	63.60	64.00	65.65	63.30	65.15	64.85	64.65	171259	110.72	2058	91486	53.42
TEXRAIL	EQ	26-May-2023	55.15	55.35	57.20	55.20	55.65	55.60	56.12	2807628	1575.53	8032	1110384	39.55
TFCILTD	EQ	26-May-2023	71.70	72.00	72.50	71.35	71.70	71.55	71.78	88421	63.47	862	54008	61.08
TFL	EQ	26-May-2023	8.95	9.05	9.30	8.95	8.95	9.05	9.00	2079	0.19	22	1037	49.88
TGBHOTELS	BE	26-May-2023	10.80	10.85	11.00	10.85	10.90	10.95	10.95	15187	1.66	30	-	-
THANGAMAYL	EQ	26-May-2023	1295.70	1320.00	1335.00	1304.95	1323.95	1323.50	1323.83	33940	449.31	4282	16870	49.71
THEINVEST	BE	26-May-2023	91.40	88.70	90.00	88.00	88.55	88.60	88.35	8400	7.42	82	-	-
THEJO	SM	26-May-2023	1515.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	300	4.50	2	300	100.00
THEMISMED	EQ	26-May-2023	1556.60	1556.60	1563.60	1526.15	1530.00	1533.80	1543.34	1962	30.28	516	1129	57.54
THERMAX	EQ	26-May-2023	2268.85	2268.00	2305.45	2247.15	2267.00	2261.20	2269.75	24413	554.11	5087	11510	47.15
THOMASCOOK	EQ	26-May-2023	64.85	65.00	66.05	63.95	64.05	64.10	64.98	368079	239.18	2492	197200	53.58
THOMASCOTT	BE	26-May-2023	42.80	42.80	44.00	42.80	44.00	43.90	43.89	300	0.13	3	-	-
THYROCARE	EQ	26-May-2023	458.10	458.10	463.00	455.25	460.00	457.30	458.84	46738	214.45	5144	24990	53.47
TI	EQ	26-May-2023	150.65	151.90	154.55	150.50	152.00	152.40	152.46	321364	489.95	4454	164309	51.13
TIDEWATER	EQ	26-May-2023	900.70	908.25	912.00	869.00	879.95	875.60	887.16	44261	392.66	3976	27868	62.96
TIIL	EQ	26-May-2023	1753.00	1753.00	1797.70	1709.65	1761.05	1763.45	1761.49	27607	486.29	4373	10849	39.30
TIINDIA	EQ	26-May-2023	2724.25	2705.00	2784.80	2705.00	2782.00	2781.60	2770.54	208970	5789.60	17791	156932	75.10
TIJARIA	EQ	26-May-2023	5.30	5.25	5.45	5.25	5.45	5.45	5.37	6909	0.37	32	6036	87.36
TIL	BZ	26-May-2023	131.80	135.40	135.40	130.00	130.20	130.20	131.01	2085	2.73	29	-	-
TIMESCAN	SM	26-May-2023	173.15	164.50	164.50	164.50	164.50	164.50	164.50	2000	3.29	2	2000	100.00
TIMESGTY	EQ	26-May-2023	56.70	57.00	58.30	54.05	54.35	56.15	56.34	5867	3.31	121	4978	84.85
TIMETECHNO	EQ	26-May-2023	85.40	85.70	87.75	84.90	86.15	86.25	86.46	1944457	1681.11	12067	1116909	57.44
TIMKEN	EQ	26-May-2023	3121.60	3135.05	3159.30	3112.00	3145.00	3137.00	3134.58	31353	982.79	5599	18753	59.81
TINPLATE	EQ	26-May-2023	312.50	313.95	318.75	313.80	317.50	317.85	316.80	55199	174.87	2081	28002	50.73
TIPSFILMS	EQ	26-May-2023	427.25	427.25	431.95	420.25	420.25	422.50	425.94	2985	12.71	295	1475	49.41
TIPSINDLTD	EQ	26-May-2023	168.10	168.85	170.00	167.85	169.40	169.70	169.01	31768	53.69	1372	18490	58.20
TIRUMALCHM	EQ	26-May-2023	178.20	180.35	183.50	179.00	183.00	182.90	181.83	415467	755.42	5048	279231	67.21
TIRUPATIFL	EQ	26-May-2023	9.30	9.50	9.50	9.20	9.30	9.25	9.29	357335	33.21	525	244895	68.53
TITAN	EQ	26-May-2023	2707.95	2707.95	2759.70	2699.15	2740.25	2742.15	2737.12	811400	22209.02	56724	446284	55.00
TMB	EQ	26-May-2023	411.55	414.95	414.95	410.20	411.90	411.75	411.67	47445	195.32	3479	37155	78.31
TNIDETF	EQ	26-May-2023	55.85	55.85	56.76	55.00	55.70	56.44	56.27	35875	20.19	272	29929	83.43
TNPETRO	EQ	26-May-2023	75.90	76.90	77.70	76.00	77.40	77.15	76.91	226223	173.99	1917	142804	63.13
TNPL	EQ	26-May-2023	229.65	231.00	233.45	225.10	225.30	225.70	228.58	439370	1004.31	7717	254465	57.92
TNTELE	BE	26-May-2023	6.30	6.15	6.40	6.15	6.40	6.30	6.29	2284	0.14	28	-	-
TOKYOPLAST	EQ	26-May-2023	91.15	89.60	94.65	89.50	94.00	94.00	92.47	12920	11.95	594	8025	62.11
TORNTPHARM	EQ	26-May-2023	1701.35	1695.50	1707.00	1688.35	1703.90	1700.25	1698.80	160775	2731.24	15866	77638	48.29
TORNTPOWER	EQ	26-May-2023	555.55	555.55	559.65	548.00	550.00	552.50	553.99	172223	954.10	8177	61736	35.85
TOTAL	EQ	26-May-2023	129.20	129.20	153.00	129.20	146.05	145.40	147.39	309149	455.67	3986	108317	35.04
TOUCHWOOD	EQ	26-May-2023	165.15	165.10	168.85	161.05	168.85	162.20	161.75	270	0.44	30	138	51.11
TPLPLASTEH	EQ	26-May-2023	44.40	45.65	47.50	43.30	43.45	44.30	45.52	878707	399.95	5547	301538	34.32
TRACXN	EQ	26-May-2023	69.00	69.70	70.50	68.90	69.40	69.60	69.82	469366	327.73	4535	231153	49.25
TRANSWIND	SM	26-May-2023	5.75	6.00	6.00	6.00	6.00	6.00	6.00	4000	0.24	1	4000	100.00
TREEHOUSE	EQ	26-May-2023	18.05	18.40	18.75	17.20	17.90	17.55	18.07	25258	4.56	196	16485	65.27
TREJHARA	EQ	26-May-2023	80.80	81.70	88.85	81.20	88.85	88.30	86.86	627917	545.41	4339	315995	50.32
TRENT	EQ	26-May-2023	1515.25	1514.20	1533.65	1493.05	1530.00	1530.20	1525.55	415204	6334.15	26133	233883	56.33
TRF	EQ	26-May-2023	160.00	161.80	163.95	160.30	163.45	163.10	162.19	48808	79.16	717	23674	48.50
TRIDENT	EQ	26-May-2023	32.55	32.70	32.95	32.10	32.35	32.30	32.53	11344445	3690.53	35310	3924514	34.59
TRIGYN	EQ	26-May-2023	106.15	106.95	114.45	105.95	113.95	113.35	111.71	622989	695.91	7873	297674	47.78
TRIL	EQ	26-May-2023	77.80	78.10	80.95	76.50	77.85	77.60	78.96	2013058	1589.47	13414	550019	27.32
TRITURBINE	EQ	26-May-2023	394.05	394.95	403.00	394.95	400.00	400.05	400.54	578588	2317.48	43529	287502	49.69
TRIVENI	EQ	26-May-2023	264.75	275.00	281.40	270.10	273.85	274.30	276.02	1412609	3899.01	20603	434499	30.76
TTKHLTCARE	EQ	26-May-2023	1260.20	1269.00	1269.00	1245.05	1266.00	1259.60	1258.36	12653	159.22	1870	7220	57.06
TTKPRESTIG	EQ	26-May-2023	699.65	690.00	698.00	682.85	688.00	687.75	690.23	382820	2642.36	15750	296918	77.56
TTL	EQ	26-May-2023	74.10	76.95	76.95	71.20	73.00	72.15	73.29	11328	8.30	333	5124	45.23
TTML	EQ	26-May-2023	61.35	61.60	62.00	60.95	61.20	61.20	61.37	1192803	732.05	6620	709529	59.48
TV18BRDCST	EQ	26-May-2023	34.40	34.55	35.30	33.85	33.95	34.25	34.60	7722412	2672.17	12174	3142800	40.70
TVSELECT	EQ	26-May-2023	348.80	349.80	353.95	344.00	349.95	348.45	348.81	96288	335.86	4330	34767	36.11
TVSMOTOR	EQ	26-May-2023	1283.10	1278.05	1301.00	1270.35	1290.00	1293.20	1292.63	1409077	18214.19	67300	767039	54.44
TVSSRICHAK	EQ	26-May-2023	2993.55	2993.00	3080.00	2950.00	2980.00	2964.85	2987.45	6848	204.58	1596	4054	59.20
TVTODAY	EQ	26-May-2023	187.70	187.95	191.40	187.95	189.15	189.70	189.81	59982	113.85	2248	37156	61.95
TWL	EQ	26-May-2023	352.40	354.05	356.85	345.00	347.25	346.25	350.17	387860	1358.19	9698	216892	55.92
UBL	EQ	26-May-2023	1442.05	1448.90	1465.75	1443.55	1456.60	1459.80	1452.62	373576	5426.63	15649	243333	65.14
UCALFUEL	EQ	26-May-2023	124.85	125.30	129.15	125.30	129.00	128.60	127.45	21925	27.94	407	13017	59.37
UCL	SM	26-May-2023	75.00	71.00	71.00	71.00	71.00	71.00	71.00	2000	1.42	1	2000	100.00
UCOBANK	EQ	26-May-2023	26.25	26.30	26.60	26.15	26.55	26.45	26.40	4879324	1288.36	24532	1726213	35.38
UDAICEMENT	EQ	26-May-2023	29.30	29.65	29.65	29.25	29.35	29.30	29.34	66213	19.43	492	48965	73.95
UFLEX	EQ	26-May-2023	414.30	416.20	420.40	413.30	415.00	415.70	416.57	84182	350.68	3002	39426	46.83
UFO	EQ	26-May-2023	72.25	74.40	74.85	71.35	71.50	71.60	73.05	170363	124.46	2161	94593	55.52
UGARSUGAR	EQ	26-May-2023	109.60	110.35	112.75	108.80	110.00	110.10	110.33	642565	708.92	4393	318631	49.59
UGROCAP	EQ	26-May-2023	205.50	206.90	212.50	202.50	210.00	210.10	208.09	446680	929.50	7362	183762	41.14
UGROCAP	N1	26-May-2023	330.02	330.04	331.00	330.04	331.00	331.00	330.68	30	0.10	2	30	100.00
UGROCAP	N4	26-May-2023	992.90	1000.00	1000.00	995.00	995.00	995.00	995.71	35	0.35	2	35	100.00
UJAAS	BE	26-May-2023	1.90	1.90	1.95	1.90	1.95	1.90	1.92	127910	2.46	231	-	-
UJJIVAN	EQ	26-May-2023	339.45	339.30	348.95	337.75	339.25	339.30	344.04	719971	2477.00	10973	348101	48.35
UJJIVANSFB	EQ	26-May-2023	33.25	33.35	34.90	33.15	34.10	34.05	34.36	19054465	6546.97	24707	5873565	30.83
ULTRACEMCO	EQ	26-May-2023	7621.75	7670.00	7750.00	7633.90	7717.00	7721.85	7712.28	252078	19440.97	35669	166833	66.18
UMA	SM	26-May-2023	33.25	33.25	34.50	32.50	32.50	32.50	33.87	52000	17.61	13	40000	76.92
UMAEXPORTS	EQ	26-May-2023	47.35	48.55	49.35	47.30	47.65	47.60	47.77	56308	26.90	656	34720	61.66
UMANGDAIRY	EQ	26-May-2023	59.05	58.70	59.25	58.55	58.55	58.60	58.92	1660	0.98	51	739	44.52
UMESLTD	EQ	26-May-2023	3.55	3.55	3.65	3.55	3.60	3.60	3.63	4782	0.17	23	4780	99.96
UNICHEMLAB	EQ	26-May-2023	372.85	373.00	376.95	372.30	374.05	375.10	374.75	61616	230.91	1246	41007	66.55
UNIDT	EQ	26-May-2023	229.10	229.10	229.10	224.55	226.80	225.95	226.15	13099	29.62	375	10489	80.07
UNIENTER	EQ	26-May-2023	155.25	156.30	159.40	155.55	159.10	158.20	157.70	11439	18.04	587	5556	48.57
UNIINFO	EQ	26-May-2023	21.20	21.50	21.50	20.60	20.70	20.80	20.79	2778	0.58	40	1758	63.28
UNIONBANK	EQ	26-May-2023	69.30	69.60	70.45	69.45	70.00	70.00	69.97	7051829	4934.20	16685	3146145	44.61
UNIPARTS	EQ	26-May-2023	593.40	589.95	589.95	556.25	561.00	562.90	566.14	537987	3045.74	19594	333651	62.02
UNITECH	BZ	26-May-2023	1.40	1.35	1.45	1.35	1.40	1.35	1.39	1090612	15.13	403	-	-
UNITEDPOLY	EQ	26-May-2023	99.95	102.05	103.45	99.00	100.00	99.80	101.36	3451	3.50	87	2308	66.88
UNITEDTEA	EQ	26-May-2023	275.55	275.00	275.00	271.00	273.90	272.00	272.57	463	1.26	49	229	49.46
UNIVASTU	EQ	26-May-2023	86.60	86.95	87.40	85.40	86.45	86.50	86.49	118292	102.31	228	116010	98.07
UNIVCABLES	EQ	26-May-2023	374.25	377.00	389.60	375.05	376.00	377.75	379.34	10941	41.50	905	7342	67.11
UNIVPHOTO	EQ	26-May-2023	402.95	419.20	420.95	393.00	395.00	398.95	401.97	1083	4.35	134	655	60.48
UNOMINDA	EQ	26-May-2023	542.20	542.20	547.95	537.15	546.50	545.95	545.01	488410	2661.87	8776	379998	77.80
UPL	EQ	26-May-2023	675.80	676.00	688.95	676.00	687.20	688.10	684.43	2131442	14588.21	48716	1201546	56.37
URAVI	SM	26-May-2023	151.05	152.20	158.50	151.00	151.00	151.00	152.99	7200	11.02	6	6000	83.33
URJA	EQ	26-May-2023	7.75	7.70	7.90	7.70	7.80	7.75	7.78	1626623	126.47	2314	598549	36.80
USASEEDS	SM	26-May-2023	518.80	534.95	535.00	525.10	534.00	534.00	532.01	1500	7.98	5	1500	100.00
USHAMART	EQ	26-May-2023	228.20	229.25	233.25	223.80	226.90	226.80	229.49	479070	1099.41	9718	245749	51.30
USK	EQ	26-May-2023	29.65	29.50	30.30	29.50	29.70	29.75	29.85	145724	43.50	1218	78770	54.05
UTIAMC	EQ	26-May-2023	667.90	667.90	691.00	664.90	690.05	687.70	682.22	171327	1168.83	7532	100251	58.51
UTIBANKETF	EQ	26-May-2023	44.20	44.00	44.68	43.75	44.41	44.42	44.34	9600	4.26	270	5955	62.03
UTINEXT50	EQ	26-May-2023	43.39	44.18	44.18	43.13	43.15	43.59	43.84	28566	12.52	160	24864	87.04
UTINIFTETF	EQ	26-May-2023	1956.36	1956.02	1975.00	1956.02	1974.90	1973.80	1968.05	721	14.19	87	537	74.48
UTISENSETF	EQ	26-May-2023	657.79	660.00	665.00	659.17	665.00	664.92	661.90	519	3.44	50	431	83.04
UTISXN50	EQ	26-May-2023	52.75	52.47	53.41	52.47	53.13	53.10	53.06	5374	2.85	57	2764	51.43
UTTAMSUGAR	EQ	26-May-2023	254.45	254.00	258.75	253.65	255.00	256.50	256.01	39060	100.00	1394	20317	52.01
V2RETAIL	EQ	26-May-2023	78.75	75.10	79.05	75.10	77.45	76.90	77.87	44513	34.66	674	32806	73.70
VADILALIND	EQ	26-May-2023	2429.90	2446.30	2456.55	2400.05	2411.00	2410.05	2423.08	15327	371.39	2350	8354	54.51
VAIBHAVGBL	EQ	26-May-2023	298.00	298.80	300.00	296.30	299.60	298.20	297.67	68542	204.03	4354	38562	56.26
VAISHALI	EQ	26-May-2023	131.90	131.90	135.60	129.30	131.50	130.95	131.89	68871	90.83	1037	35423	51.43
VAKRANGEE	EQ	26-May-2023	17.25	17.25	17.35	17.10	17.20	17.25	17.22	3089962	532.12	3177	1389333	44.96
VALIANTORG	EQ	26-May-2023	536.40	539.40	565.45	530.00	552.45	553.75	544.84	149101	812.36	8285	57722	38.71
VARDHACRLC	EQ	26-May-2023	49.80	49.15	50.40	49.15	49.95	49.75	49.79	29117	14.50	332	20983	72.06
VARDMNPOLY	EQ	26-May-2023	49.85	49.05	49.80	47.35	47.35	47.35	47.71	287688	137.24	606	243601	84.68
VARROC	EQ	26-May-2023	299.30	300.70	304.95	296.00	296.90	297.25	299.19	128536	384.56	4132	60978	47.44
VASCONEQ	EQ	26-May-2023	38.25	38.50	39.00	37.60	38.05	37.95	38.30	1741461	667.05	3840	946058	54.33
VASWANI	EQ	26-May-2023	20.20	20.10	20.50	20.10	20.35	20.25	20.25	16876	3.42	145	12721	75.38
VBL	EQ	26-May-2023	1617.65	1630.00	1747.00	1625.00	1700.25	1701.95	1697.21	2712827	46042.31	121682	743198	27.40
VCL	EQ	26-May-2023	2.40	2.40	2.45	2.30	2.40	2.35	2.36	454026	10.73	329	292713	64.47
VEDL	EQ	26-May-2023	295.80	298.00	298.20	295.50	297.95	297.65	297.00	14274998	42396.41	95035	8176257	57.28
VEEKAYEM	SM	26-May-2023	44.10	45.65	45.65	45.65	45.65	45.65	45.65	4000	1.83	1	4000	100.00
VELS	SM	26-May-2023	91.55	88.40	92.00	88.40	88.50	90.25	89.63	3600	3.23	3	2400	66.67
VENKEYS	EQ	26-May-2023	1598.30	1600.00	1613.00	1600.00	1609.95	1609.10	1605.56	14770	237.14	1694	8856	59.96
VENUSPIPES	EQ	26-May-2023	1008.70	1035.35	1040.60	1018.00	1023.00	1025.70	1030.08	108337	1115.96	6684	44904	41.45
VENUSREM	EQ	26-May-2023	199.40	202.80	202.80	197.85	199.05	199.50	200.28	13939	27.92	751	8751	62.78
VERANDA	EQ	26-May-2023	198.15	198.45	200.80	195.15	195.15	196.00	197.44	28905	57.07	1356	18244	63.12
VERTEXPLUS	SM	26-May-2023	115.00	109.25	110.00	108.00	110.00	110.00	109.10	6000	6.55	5	3600	60.00
VERTOZ	EQ	26-May-2023	230.50	230.50	234.00	227.00	234.00	230.95	230.68	158206	364.94	1509	11624	7.35
VESUVIUS	EQ	26-May-2023	2447.90	2454.00	2467.90	2386.20	2386.35	2402.95	2430.32	15067	366.18	2926	6062	40.23
VETO	EQ	26-May-2023	106.30	107.20	108.00	106.25	107.60	106.90	107.18	46229	49.55	704	26149	56.56
VGUARD	EQ	26-May-2023	248.50	248.50	251.00	247.00	250.15	250.15	249.59	98937	246.94	3790	56375	56.98
VHL	EQ	26-May-2023	2638.05	2629.35	2669.40	2625.00	2625.00	2631.25	2633.97	161	4.24	60	129	80.12
VICEROY	BZ	26-May-2023	2.35	2.40	2.45	2.25	2.45	2.45	2.28	24344	0.56	27	-	-
VIDHIING	EQ	26-May-2023	346.55	346.00	354.50	342.75	354.00	352.20	347.75	27505	95.65	1280	15298	55.62
VIJAYA	EQ	26-May-2023	374.20	377.00	380.00	371.60	375.00	376.05	374.47	43925	164.49	4108	21336	48.57
VIJIFIN	EQ	26-May-2023	2.00	2.05	2.05	1.85	1.90	1.90	1.94	609798	11.85	373	529330	86.80
VIKASECO	EQ	26-May-2023	2.90	2.90	2.95	2.90	2.95	2.90	2.93	1429144	41.82	1114	1032069	72.22
VIKASLIFE	EQ	26-May-2023	3.05	3.10	3.15	2.95	3.00	2.95	3.01	10534876	316.82	6851	5882783	55.84
VIMTALABS	EQ	26-May-2023	408.55	408.55	420.00	401.60	404.50	404.05	411.68	27518	113.29	1931	14231	51.72
VINATIORGA	EQ	26-May-2023	1774.65	1775.85	1791.85	1763.00	1775.00	1774.70	1777.73	273898	4869.18	9907	242222	88.44
VINDHYATEL	EQ	26-May-2023	2045.55	2035.00	2063.35	2014.05	2044.95	2036.65	2036.30	9979	203.20	1813	5856	58.68
VINEETLAB	EQ	26-May-2023	48.45	48.80	49.15	47.70	48.20	47.95	48.38	12937	6.26	167	7646	59.10
VINNY	EQ	26-May-2023	6.95	7.20	7.20	6.95	7.05	7.05	7.07	66273	4.69	252	40328	60.85
VINYLINDIA	EQ	26-May-2023	438.25	438.70	484.90	434.00	471.00	467.90	471.47	305191	1438.89	17781	82709	27.10
VIPCLOTHNG	EQ	26-May-2023	49.10	49.30	49.85	48.50	49.20	49.25	49.09	591705	290.47	2222	380097	64.24
VIPIND	EQ	26-May-2023	616.00	616.00	617.05	611.80	614.80	614.35	614.21	188385	1157.08	9801	143025	75.92
VIPULLTD	EQ	26-May-2023	16.50	16.80	16.80	16.50	16.50	16.50	16.50	21096	3.48	43	21051	99.79
VIRINCHI	EQ	26-May-2023	33.45	33.55	34.00	33.35	33.75	33.75	33.72	228145	76.92	745	155048	67.96
VISAKAIND	EQ	26-May-2023	76.90	77.45	77.95	76.80	77.95	77.75	77.42	48524	37.57	896	33920	69.90
VISASTEEL	BE	26-May-2023	10.90	10.95	11.40	10.90	10.95	11.00	11.06	8901	0.98	52	-	-
VISESHINFO	EQ	26-May-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.43	3570948	15.27	1995	1604621	44.94
VISHAL	EQ	26-May-2023	18.55	18.70	18.85	18.25	18.30	18.30	18.41	110324	20.31	638	88016	79.78
VISHNU	EQ	26-May-2023	311.35	313.50	319.95	308.40	315.40	315.70	315.63	125495	396.10	6168	61582	49.07
VISHWARAJ	EQ	26-May-2023	17.40	16.20	18.50	15.75	17.60	17.60	17.56	8815334	1548.32	5771	2138705	24.26
VITAL	SM	26-May-2023	118.65	118.35	119.20	116.15	117.00	117.75	117.89	32400	38.20	26	26400	81.48
VIVIANA	SM	26-May-2023	166.85	166.85	170.90	160.10	166.00	167.50	165.95	22000	36.51	11	16000	72.73
VIVIDHA	EQ	26-May-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.84	557325	4.69	346	395355	70.94
VLSFINANCE	EQ	26-May-2023	163.85	167.00	169.00	163.90	169.00	168.20	166.72	36397	60.68	694	26644	73.20
VMARCIND	SM	26-May-2023	47.25	47.25	47.25	46.75	46.80	46.80	46.90	12000	5.63	4	12000	100.00
VMART	EQ	26-May-2023	2043.00	2049.95	2049.95	2027.05	2035.00	2034.90	2034.96	46985	956.12	1646	43427	92.43
VOLTAMP	EQ	26-May-2023	3377.95	3660.00	4028.00	3560.00	3874.00	3871.25	3867.73	280431	10846.32	42525	72607	25.89
VOLTAS	EQ	26-May-2023	812.25	815.05	817.95	809.20	815.00	814.55	813.73	446811	3635.86	13722	164944	36.92
VRLLOG	EQ	26-May-2023	689.10	692.55	753.90	690.20	751.50	743.70	724.06	530879	3843.88	21426	310889	58.56
VSSL	EQ	26-May-2023	414.15	213.00	225.00	210.00	213.25	214.00	215.79	219589	473.84	7302	88725	40.41
VSTIND	EQ	26-May-2023	3320.50	3329.95	3347.40	3321.00	3339.00	3333.35	3336.45	2830	94.42	612	1788	63.18
VSTTILLERS	EQ	26-May-2023	2684.50	2684.50	2730.05	2645.00	2645.00	2657.90	2683.24	7406	198.72	1913	3747	50.59
VTL	EQ	26-May-2023	327.25	328.00	328.25	320.55	321.80	322.00	322.93	116525	376.30	3984	65891	56.55
WABAG	EQ	26-May-2023	448.65	450.00	455.50	441.85	445.20	444.90	447.27	497510	2225.23	16026	265208	53.31
WALCHANNAG	EQ	26-May-2023	73.15	75.00	77.00	71.30	72.30	72.15	73.76	494365	364.64	2786	334214	67.60
WALPAR	SM	26-May-2023	78.35	82.25	82.25	82.25	82.25	82.25	82.25	6000	4.94	3	6000	100.00
WANBURY	BE	26-May-2023	44.90	47.10	47.10	45.50	47.10	47.10	47.05	25114	11.82	91	-	-
WATERBASE	EQ	26-May-2023	69.60	69.25	69.60	68.40	68.90	68.70	68.81	15091	10.38	269	9143	60.59
WEALTH	EQ	26-May-2023	282.55	290.15	290.15	282.70	282.70	282.70	286.55	5	0.01	4	3	60.00
WEBELSOLAR	EQ	26-May-2023	86.70	88.40	91.00	86.10	88.50	88.60	89.54	162303	145.33	1277	97135	59.85
WEIZMANIND	EQ	26-May-2023	102.25	102.05	103.75	100.50	102.45	101.45	101.49	10889	11.05	217	6650	61.07
WEL	EQ	26-May-2023	212.60	223.20	223.20	219.00	223.20	223.20	222.45	2981	6.63	102	2453	82.29
WELCORP	EQ	26-May-2023	238.75	238.95	246.00	238.55	242.95	242.55	242.92	881287	2140.84	10618	517702	58.74
WELENT	EQ	26-May-2023	148.10	148.95	151.80	145.85	151.40	150.30	148.65	221364	329.06	3394	102109	46.13
WELINV	EQ	26-May-2023	309.45	317.00	317.00	306.05	314.05	314.00	312.31	590	1.84	38	266	45.08
WELSPUNIND	EQ	26-May-2023	95.75	95.65	95.65	92.50	92.95	92.70	93.39	865726	808.47	7138	432487	49.96
WENDT	EQ	26-May-2023	9064.90	9644.95	9644.95	9150.00	9199.70	9194.10	9322.02	773	72.06	335	450	58.21
WESTLIFE	EQ	26-May-2023	765.45	765.25	770.00	752.40	764.10	766.15	761.62	122695	934.47	14729	65188	53.13
WEWIN	EQ	26-May-2023	41.90	43.75	43.75	41.45	42.00	41.80	41.85	6074	2.54	79	4224	69.54
WHEELS	EQ	26-May-2023	585.30	587.90	599.95	584.05	590.25	591.90	592.80	15374	91.14	999	9985	64.95
WHIRLPOOL	EQ	26-May-2023	1426.15	1436.25	1445.00	1412.65	1432.00	1436.50	1429.83	106561	1523.65	6496	44506	41.77
WILLAMAGOR	EQ	26-May-2023	19.95	20.00	21.60	19.90	20.70	20.60	20.51	12402	2.54	106	8372	67.51
WINDLAS	EQ	26-May-2023	268.95	269.90	270.60	265.30	267.40	267.55	267.67	12705	34.01	603	9551	75.18
WINDMACHIN	EQ	26-May-2023	45.50	46.00	47.85	45.10	47.25	47.05	46.72	228388	106.71	1262	160528	70.29
WIPL	BE	26-May-2023	100.90	100.90	100.90	97.00	100.70	100.70	99.76	6960	6.94	23	-	-
WIPRO	EQ	26-May-2023	394.10	395.15	402.55	395.00	401.05	401.70	399.88	3963090	15847.53	65343	1950326	49.21
WOCKPHARMA	EQ	26-May-2023	171.65	172.70	173.50	171.15	171.85	172.20	172.27	275464	474.55	4326	167637	60.86
WONDERLA	EQ	26-May-2023	478.30	480.00	498.40	477.30	490.50	490.00	490.54	536656	2632.53	12711	297245	55.39
WORTH	EQ	26-May-2023	108.65	107.00	109.90	107.00	107.35	107.65	108.63	10124	11.00	173	7373	72.83
WSI	BE	26-May-2023	92.80	94.70	94.70	88.20	88.20	88.50	89.95	34456	30.99	183	-	-
WSTCSTPAPR	EQ	26-May-2023	520.35	525.35	525.50	518.55	524.95	523.00	523.13	100802	527.33	5064	49986	49.59
XCHANGING	EQ	26-May-2023	63.30	63.90	64.25	62.15	62.55	62.55	62.80	164959	103.59	1756	97254	58.96
XELPMOC	EQ	26-May-2023	103.90	104.05	106.50	104.00	104.00	104.05	104.92	10965	11.50	276	9328	85.07
XPROINDIA	EQ	26-May-2023	729.50	732.00	774.80	726.25	755.00	750.50	756.38	82591	624.70	6105	44787	54.23
YAARI	EQ	26-May-2023	11.35	11.50	11.50	10.90	11.00	11.00	11.14	288082	32.08	799	222606	77.27
YESBANK	EQ	26-May-2023	15.50	15.55	15.65	15.50	15.65	15.60	15.59	34064577	5309.77	30280	14984226	43.99
YUKEN	EQ	26-May-2023	597.35	600.00	605.90	593.00	593.50	599.15	601.61	7056	42.45	466	5022	71.17
ZEEL	EQ	26-May-2023	178.85	175.55	192.90	175.55	190.60	190.80	187.15	46839577	87659.72	207840	11188383	23.89
ZEELEARN	EQ	26-May-2023	3.25	3.20	3.40	3.20	3.35	3.30	3.34	1342267	44.86	806	884054	65.86
ZEEMEDIA	EQ	26-May-2023	8.15	8.25	8.30	8.10	8.20	8.20	8.20	1584763	129.95	2721	1087438	68.62
ZENITHEXPO	EQ	26-May-2023	86.05	85.90	85.90	83.15	83.25	83.30	83.64	297	0.25	22	181	60.94
ZENITHSTL	EQ	26-May-2023	4.20	4.30	4.40	4.05	4.10	4.10	4.23	112069	4.74	280	90898	81.11
ZENSARTECH	EQ	26-May-2023	359.85	361.65	384.65	359.50	375.25	376.40	376.27	5079906	19114.07	92794	1436088	28.27
ZENTEC	EQ	26-May-2023	349.65	351.00	359.70	347.00	351.50	353.00	353.54	1297783	4588.13	22130	422500	32.56
ZFCVINDIA	EQ	26-May-2023	10617.95	10511.50	10750.45	10375.00	10670.00	10548.95	10544.87	5050	532.52	2178	2498	49.47
ZIMLAB	EQ	26-May-2023	95.95	100.70	100.70	96.30	98.60	98.05	100.21	303590	304.23	1878	225127	74.15
ZODIAC	EQ	26-May-2023	104.75	105.95	107.75	103.65	104.60	105.45	105.52	25891	27.32	999	13508	52.17
ZODIACLOTH	EQ	26-May-2023	96.80	97.60	97.75	95.60	96.60	96.25	96.75	9750	9.43	222	7316	75.04
ZOMATO	EQ	26-May-2023	67.30	67.30	68.25	65.75	66.95	67.25	66.96	86466135	57900.72	138772	30913463	35.75
ZOTA	EQ	26-May-2023	275.90	277.95	278.00	273.05	276.10	276.00	275.75	24149	66.59	400	19659	81.41
ZUARI	EQ	26-May-2023	158.65	158.20	164.40	155.40	156.00	156.85	160.22	223516	358.13	5229	78286	35.02
ZUARIIND	EQ	26-May-2023	137.80	144.40	157.00	144.40	145.30	145.55	150.02	539511	809.36	8822	190244	35.26
ZYDUSLIFE	EQ	26-May-2023	505.70	508.00	513.75	504.30	508.00	508.25	508.56	977223	4969.73	19933	489646	50.11
ZYDUSWELL	EQ	26-May-2023	1455.55	1463.20	1468.25	1447.55	1458.75	1457.45	1455.42	14367	209.10	2839	8470	58.95