nse-sec-bhavdata-full-2021-05-31.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	31-May-2021	111.01	106.00	106.00	106.00	106.00	106.00	106.00	1	0.00	1	1	100.00
20MICRONS	EQ	31-May-2021	63.65	64.65	66.30	63.00	64.40	64.10	64.65	257439	166.43	2486	133594	51.89
21STCENMGM	EQ	31-May-2021	15.15	14.90	15.45	14.90	15.10	15.10	15.14	3389	0.51	64	2725	80.41
3IINFOTECH	EQ	31-May-2021	9.00	9.30	9.30	8.65	8.80	8.75	8.84	22410762	1980.47	19525	12721389	56.76
3MINDIA	EQ	31-May-2021	25313.35	25499.00	26078.80	25295.35	25549.95	25536.15	25670.87	6310	1619.83	3686	1833	29.05
3PLAND	EQ	31-May-2021	13.85	14.00	15.20	13.20	14.10	14.05	14.42	38224	5.51	176	30032	78.57
5PAISA	EQ	31-May-2021	345.65	349.95	358.00	346.10	349.95	350.85	351.60	53843	189.31	2026	26185	48.63
63MOONS	BE	31-May-2021	89.00	89.85	89.85	86.60	88.00	87.85	87.37	36896	32.24	518	-	-
716GS2050	GS	31-May-2021	112.00	112.00	112.00	112.00	112.00	112.00	112.00	10	0.01	1	10	100.00
759GS2026	GS	31-May-2021	106.00	106.00	106.00	106.00	106.00	106.00	106.00	200	0.21	1	200	100.00
772GS2049	GS	31-May-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	1158	1.39	1	1158	100.00
A2ZINFRA	BE	31-May-2021	4.55	4.50	4.75	4.40	4.75	4.70	4.61	700126	32.30	412	-	-
AAATECH	SM	31-May-2021	43.00	43.00	48.00	43.00	46.50	46.50	45.33	57000	25.84	19	39000	68.42
AAKASH	EQ	31-May-2021	157.60	157.60	161.95	156.25	160.70	160.25	158.45	57349	90.87	731	19020	33.17
AARON	BE	31-May-2021	86.90	87.95	91.20	82.65	91.15	90.45	89.91	24956	22.44	314	-	-
AARTIDRUGS	EQ	31-May-2021	723.45	725.10	738.00	722.00	727.25	727.35	730.58	346392	2530.68	13127	104479	30.16
AARTIIND	EQ	31-May-2021	1660.85	1660.00	1681.00	1657.85	1678.00	1677.40	1673.20	274281	4589.26	17997	125263	45.67
AARTISURF	EQ	31-May-2021	1427.85	1424.95	1448.95	1412.05	1432.95	1432.15	1431.06	15091	215.96	2090	8842	58.59
AARVEEDEN	BE	31-May-2021	22.80	22.35	23.50	22.35	23.00	23.00	22.79	5108	1.16	52	-	-
AARVI	EQ	31-May-2021	69.40	72.70	72.70	68.50	69.00	69.45	70.15	72012	50.52	877	56881	78.99
AAVAS	EQ	31-May-2021	2306.05	2327.00	2422.25	2272.85	2275.00	2302.70	2361.89	234478	5538.11	30774	97490	41.58
ABAN	EQ	31-May-2021	36.25	36.10	36.45	35.00	35.45	35.65	35.85	170654	61.19	1673	92390	54.14
ABB	EQ	31-May-2021	1588.75	1600.00	1730.00	1600.00	1649.00	1668.85	1683.96	1174066	19770.84	59514	195006	16.61
ABBOTINDIA	EQ	31-May-2021	16102.30	16172.00	16202.75	15993.00	16000.00	16029.05	16104.80	11121	1791.02	3751	4802	43.18
ABCAPITAL	EQ	31-May-2021	123.35	123.00	123.40	120.70	121.55	121.15	121.67	2510310	3054.32	16994	1007531	40.14
ABFRL	EQ	31-May-2021	191.05	190.30	196.70	185.70	194.70	195.15	191.78	4565286	8755.40	39621	1669194	36.56
ABFRLPP1	E1	31-May-2021	154.05	155.00	159.40	151.10	159.40	158.35	155.13	108875	168.90	433	104017	95.54
ABMINTLTD	EQ	31-May-2021	62.00	64.20	64.20	59.55	61.15	62.55	62.81	1006	0.63	43	692	68.79
ABSLBANETF	EQ	31-May-2021	349.81	357.00	357.00	342.30	352.66	352.55	350.88	892	3.13	47	403	45.18
ABSLNN50ET	EQ	31-May-2021	382.00	382.00	382.00	381.40	381.50	381.50	381.54	269	1.03	13	264	98.14
ABSLRIF6RG	MF	31-May-2021	8.51	9.21	9.36	9.21	9.36	9.36	9.31	7548	0.70	3	7548	100.00
ACC	EQ	31-May-2021	1985.45	1979.10	2001.40	1968.50	1985.00	1986.05	1984.81	443113	8794.95	20522	109187	24.64
ACCELYA	EQ	31-May-2021	1055.70	1060.00	1110.00	1039.95	1061.85	1059.60	1070.84	79815	854.69	6352	24101	30.20
ACCURACY	EQ	31-May-2021	59.65	59.80	63.00	58.00	61.00	59.85	61.24	15714	9.62	126	3480	22.15
ACE	EQ	31-May-2021	168.30	176.00	179.15	167.10	169.50	169.50	173.75	1492313	2592.93	20858	830659	55.66
ACRYSIL	EQ	31-May-2021	485.35	493.00	576.80	490.10	563.00	560.90	545.98	929146	5072.92	41210	309519	33.31
ADANIENT	EQ	31-May-2021	1302.60	1307.05	1321.50	1292.00	1316.45	1316.30	1306.27	2709718	35396.14	55331	639501	23.60
ADANIGREEN	EQ	31-May-2021	1238.95	1260.00	1285.95	1242.25	1270.15	1268.20	1257.73	405540	5100.59	28411	232866	57.42
ADANIPORTS	EQ	31-May-2021	776.15	779.95	779.95	761.70	769.15	769.55	767.59	7820165	60026.87	135951	1691964	21.64
ADANIPOWER	EQ	31-May-2021	91.95	92.65	94.25	92.25	92.55	92.50	93.21	9824879	9157.75	61871	5244441	53.38
ADANITRANS	EQ	31-May-2021	1444.90	1454.00	1493.00	1440.40	1475.00	1473.60	1461.90	464776	6794.57	27402	252511	54.33
ADFFOODS	EQ	31-May-2021	968.50	968.50	1005.00	967.35	1004.00	996.65	986.98	38545	380.43	3143	16121	41.82
ADL	BE	31-May-2021	31.65	30.25	31.85	30.15	31.50	31.10	30.39	1914	0.58	22	-	-
ADORWELD	EQ	31-May-2021	418.40	414.90	495.00	401.30	482.00	478.85	464.20	316805	1470.61	20840	97114	30.65
ADROITINFO	EQ	31-May-2021	9.40	9.40	9.75	9.20	9.70	9.65	9.50	13132	1.25	47	13126	99.95
ADSL	EQ	31-May-2021	69.15	70.80	70.80	65.70	65.70	65.70	66.12	573045	378.92	3143	333431	58.19
ADVANIHOTR	EQ	31-May-2021	66.35	67.80	68.95	65.15	68.95	67.30	66.45	36078	23.97	566	21130	58.57
ADVENZYMES	EQ	31-May-2021	457.20	442.00	446.00	426.00	428.75	427.85	434.25	769853	3343.05	23709	292512	38.00
AEGISCHEM	EQ	31-May-2021	339.70	343.00	361.00	343.00	360.60	359.20	354.73	983465	3488.63	19639	468437	47.63
AFFLE	EQ	31-May-2021	5224.75	5570.00	5584.00	5280.00	5290.00	5312.50	5354.74	269462	14428.98	37546	114473	42.48
AGARIND	EQ	31-May-2021	216.90	223.85	223.85	206.10	210.00	211.15	213.60	41285	88.18	1130	27747	67.21
AGCNET	EQ	31-May-2021	1464.20	1479.80	1494.95	1400.00	1416.00	1407.35	1427.03	3282	46.84	451	2047	62.37
AGRITECH	EQ	31-May-2021	45.15	46.75	46.75	44.05	44.50	44.25	44.74	7808	3.49	142	5365	68.71
AGROPHOS	EQ	31-May-2021	13.40	13.75	13.75	13.20	13.35	13.30	13.50	68639	9.27	270	47938	69.84
AHLADA	EQ	31-May-2021	116.95	117.25	118.25	111.30	115.95	115.20	114.31	7907	9.04	192	4826	61.03
AHLEAST	EQ	31-May-2021	176.50	175.00	179.95	169.55	171.15	171.50	173.12	3997	6.92	507	1756	43.93
AHLUCONT	EQ	31-May-2021	309.00	310.95	311.00	305.00	306.00	306.00	306.27	12855	39.37	450	9413	73.22
AHLWEST	EQ	31-May-2021	226.00	223.05	229.95	223.05	229.00	225.55	225.97	3883	8.77	488	2000	51.51
AIAENG	EQ	31-May-2021	1952.65	1965.00	1965.00	1918.00	1920.10	1926.65	1933.61	22131	427.93	2649	12998	58.73
AIRAN	EQ	31-May-2021	21.05	21.05	21.05	19.60	20.50	20.55	20.50	119043	24.40	846	74499	62.58
AIROLAM	SM	31-May-2021	26.00	26.50	26.50	26.50	26.50	26.50	26.50	3000	0.80	1	3000	100.00
AISL	SM	31-May-2021	45.35	45.45	45.45	44.30	44.80	44.80	44.67	24000	10.72	15	2400	10.00
AJANTPHARM	EQ	31-May-2021	1969.30	1983.55	1989.95	1908.55	1926.00	1920.75	1935.54	126983	2457.80	9732	69333	54.60
AJMERA	EQ	31-May-2021	145.20	145.00	146.15	138.60	139.10	139.40	141.51	182471	258.22	4441	80816	44.29
AJOONI	BE	31-May-2021	73.40	74.90	75.70	69.75	69.75	69.75	72.70	258246	187.73	1072	-	-
AKASH	EQ	31-May-2021	209.85	182.25	215.50	182.25	213.50	211.65	209.37	8904	18.64	357	5669	63.67
AKG	EQ	31-May-2021	27.10	27.15	28.45	26.50	27.10	27.15	27.57	4294	1.18	68	3366	78.39
AKSHARCHEM	EQ	31-May-2021	302.00	302.00	305.75	295.00	296.40	296.80	299.93	25618	76.84	1405	15665	61.15
AKSHOPTFBR	BE	31-May-2021	7.20	7.10	7.35	7.00	7.05	7.10	7.12	170493	12.14	390	-	-
AKZOINDIA	EQ	31-May-2021	2278.95	2304.00	2304.00	2246.85	2283.00	2277.60	2273.44	8431	191.67	1831	4355	51.65
ALANKIT	EQ	31-May-2021	18.45	18.70	18.75	17.85	18.55	18.45	18.28	287425	52.53	1601	207964	72.35
ALBERTDAVD	EQ	31-May-2021	464.70	463.00	472.25	458.00	468.70	461.65	465.64	19798	92.19	1258	9848	49.74
ALCHEM	BZ	31-May-2021	3.30	3.45	3.45	3.15	3.15	3.20	3.29	42920	1.41	86	-	-
ALEMBICLTD	EQ	31-May-2021	129.25	128.25	132.50	127.50	128.85	128.45	130.61	1303695	1702.81	13937	324710	24.91
ALICON	EQ	31-May-2021	546.65	551.05	565.00	547.00	556.00	556.50	556.35	14237	79.21	1153	6726	47.24
ALKALI	EQ	31-May-2021	61.40	61.50	63.80	61.50	61.60	62.00	62.61	52346	32.77	1001	30899	59.03
ALKEM	EQ	31-May-2021	2957.30	2970.00	3039.00	2945.05	2975.35	2989.20	2991.08	202344	6052.27	17680	55676	27.52
ALKYLAMINE	EQ	31-May-2021	3794.50	3820.00	3840.00	3645.00	3677.00	3667.95	3691.67	122404	4518.75	18865	74342	60.73
ALLCARGO	EQ	31-May-2021	130.15	130.25	138.90	128.50	135.50	135.65	135.36	1705143	2308.14	14425	587283	34.44
ALLSEC	EQ	31-May-2021	383.10	385.20	391.00	370.25	372.00	372.95	380.84	13835	52.69	1071	7992	57.77
ALMONDZ	EQ	31-May-2021	38.40	38.55	39.90	37.00	39.50	39.10	39.03	26153	10.21	186	20947	80.09
ALOKINDS	EQ	31-May-2021	20.80	20.85	21.00	20.60	20.70	20.65	20.78	6134860	1274.94	8721	2857064	46.57
ALPA	BE	31-May-2021	57.40	56.25	57.60	55.50	57.45	57.30	56.78	62770	35.64	349	-	-
ALPHAGEO	EQ	31-May-2021	241.85	247.00	247.00	238.15	240.90	239.45	240.19	11050	26.54	458	8543	77.31
ALPSINDUS	EQ	31-May-2021	2.00	2.00	2.10	1.95	1.95	2.00	2.05	102173	2.09	106	78864	77.19
AMARAJABAT	EQ	31-May-2021	743.75	744.55	747.45	737.60	741.50	741.05	741.54	1784471	13232.57	46595	1060414	59.42
AMBANIORG	SM	31-May-2021	80.95	76.95	76.95	76.95	76.95	76.95	76.95	4000	3.08	2	4000	100.00
AMBER	EQ	31-May-2021	2755.80	2785.00	2797.45	2720.00	2732.00	2727.75	2745.09	122844	3372.18	20044	78136	63.61
AMBICAAGAR	EQ	31-May-2021	23.95	25.10	25.10	23.80	25.10	25.10	24.97	157590	39.34	541	104986	66.62
AMBIKCO	EQ	31-May-2021	1142.25	1165.00	1175.00	1107.05	1110.00	1123.35	1148.02	38408	440.93	3808	23608	61.47
AMBUJACEM	EQ	31-May-2021	325.65	325.40	328.45	322.50	327.45	326.80	325.61	2664186	8674.98	30020	939583	35.27
AMDIND	EQ	31-May-2021	20.65	20.80	21.40	20.10	21.25	21.25	20.96	22568	4.73	161	14202	62.93
AMJLAND	EQ	31-May-2021	29.10	28.00	29.95	27.05	27.20	27.35	27.80	119999	33.36	783	88685	73.90
AMRUTANJAN	EQ	31-May-2021	700.70	707.70	723.00	701.25	714.70	708.90	715.06	174768	1249.70	10980	80840	46.26
ANANTRAJ	EQ	31-May-2021	57.95	59.40	60.80	58.10	60.00	60.10	60.16	1297501	780.60	4159	660040	50.87
ANDHRACEMT	EQ	31-May-2021	8.40	8.80	8.80	8.80	8.80	8.80	8.80	225690	19.86	269	225690	100.00
ANDHRAPAP	EQ	31-May-2021	232.05	229.55	239.00	229.55	236.85	238.35	237.40	47320	112.34	1272	28607	60.45
ANDHRSUGAR	EQ	31-May-2021	412.70	417.70	421.00	409.80	411.00	412.80	417.15	115850	483.27	4532	41821	36.10
ANGELBRKG	EQ	31-May-2021	744.95	746.00	764.80	726.60	751.80	757.10	747.91	549324	4108.42	17679	218957	39.86
ANIKINDS	EQ	31-May-2021	16.10	16.15	16.90	15.45	16.90	16.85	16.59	261732	43.42	631	125083	47.79
ANKITMETAL	BE	31-May-2021	1.25	1.25	1.30	1.20	1.30	1.30	1.27	209259	2.66	127	-	-
ANSALAPI	EQ	31-May-2021	6.30	6.40	6.45	6.25	6.35	6.35	6.37	114471	7.29	241	87649	76.57
ANSALHSG	EQ	31-May-2021	6.50	6.75	6.85	6.50	6.80	6.80	6.74	138681	9.34	240	103779	74.83
ANTGRAPHIC	BE	31-May-2021	0.50	0.50	0.55	0.45	0.55	0.55	0.52	377922	1.96	205	-	-
ANUP	EQ	31-May-2021	739.00	750.00	813.00	750.00	807.00	793.25	788.79	216401	1706.94	12604	90380	41.77
ANURAS	EQ	31-May-2021	761.50	759.95	770.95	746.00	747.00	754.25	761.49	111701	850.59	4790	41675	37.31
APARINDS	EQ	31-May-2021	583.15	592.70	596.00	528.20	531.75	533.75	547.35	770490	4217.28	28789	178777	23.20
APCL	EQ	31-May-2021	308.90	317.75	317.75	307.00	310.60	310.35	311.75	113485	353.79	3298	72725	64.08
APCOTEXIND	EQ	31-May-2021	348.45	351.85	353.80	335.20	336.00	337.50	342.21	92985	318.20	4277	43865	47.17
APEX	EQ	31-May-2021	270.05	270.05	282.00	264.50	270.00	270.55	273.25	259252	708.40	8140	60940	23.51
APLAPOLLO	EQ	31-May-2021	1297.85	1300.00	1325.70	1295.00	1299.00	1301.15	1305.90	154294	2014.92	8966	90293	58.52
APLLTD	EQ	31-May-2021	941.90	943.45	953.80	940.20	952.00	951.10	948.33	155211	1471.91	7738	67994	43.81
APOLLO	EQ	31-May-2021	110.25	110.30	111.40	109.35	109.75	109.65	110.20	97643	107.61	2717	58291	59.70
APOLLOHOSP	EQ	31-May-2021	3149.35	3145.00	3186.30	3125.00	3186.30	3168.75	3154.88	635444	20047.48	30735	334295	52.61
APOLLOPIPE	EQ	31-May-2021	1069.50	1069.50	1092.00	1050.10	1067.90	1060.60	1064.77	22023	234.49	2436	14230	64.61
APOLLOTYRE	EQ	31-May-2021	223.60	224.65	224.65	221.00	222.75	222.05	222.23	2710673	6023.99	19682	706421	26.06
APOLSINHOT	EQ	31-May-2021	899.80	882.00	913.85	882.00	890.85	893.35	897.21	3832	34.38	339	2702	70.51
APTECHT	EQ	31-May-2021	207.70	209.00	211.45	206.55	207.80	207.65	208.93	176278	368.30	3975	62686	35.56
ARCHIDPLY	BE	31-May-2021	34.70	34.50	35.00	33.00	34.00	33.35	33.49	34502	11.56	321	-	-
ARCHIES	EQ	31-May-2021	15.20	15.20	16.50	15.20	16.05	16.15	16.06	1396277	224.23	3654	711322	50.94
ARCOTECH	BZ	31-May-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	146364	2.12	176	-	-
ARENTERP	EQ	31-May-2021	12.65	12.40	12.95	12.05	12.55	12.55	12.46	4205	0.52	86	3382	80.43
ARIES	EQ	31-May-2021	112.30	113.45	116.85	113.10	114.40	113.70	115.29	236720	272.92	4625	113707	48.03
ARIHANT	EQ	31-May-2021	21.35	22.25	22.25	20.30	21.60	21.55	21.02	10358	2.18	132	4014	38.75
ARIHANTSUP	BE	31-May-2021	74.45	74.45	78.00	70.80	77.80	77.75	75.53	49319	37.25	285	-	-
ARMANFIN	EQ	31-May-2021	609.55	610.00	625.30	595.35	611.50	611.55	611.54	9866	60.33	746	6041	61.23
AROGRANITE	EQ	31-May-2021	51.55	52.80	54.55	51.15	53.85	53.85	52.96	107633	57.00	1490	73522	68.31
ARROWGREEN	BE	31-May-2021	111.20	111.20	111.20	106.10	106.35	107.70	108.56	7715	8.38	104	-	-
ARSHIYA	EQ	31-May-2021	29.10	30.50	30.50	28.25	28.70	28.50	28.97	37197	10.78	397	21691	58.31
ARSSINFRA	EQ	31-May-2021	32.20	33.00	33.25	29.15	30.25	30.05	30.45	143038	43.55	1515	76013	53.14
ARTEMISMED	BE	31-May-2021	269.40	278.00	278.85	267.20	271.45	274.25	275.05	10427	28.68	160	-	-
ARVEE	BE	31-May-2021	117.35	111.50	111.50	111.50	111.50	111.50	111.50	3424	3.82	44	-	-
ARVIND	EQ	31-May-2021	77.55	77.85	81.30	76.50	79.85	80.10	79.45	2317736	1841.51	12073	997525	43.04
ARVINDFASN	EQ	31-May-2021	147.10	147.10	147.75	144.35	145.00	145.00	145.63	463762	675.36	6182	243569	52.52
ARVSMART	EQ	31-May-2021	102.30	102.00	108.10	102.00	105.60	105.55	105.85	247045	261.49	4523	120555	48.80
ASAHIINDIA	EQ	31-May-2021	317.90	320.20	322.50	311.30	313.00	314.60	317.33	42589	135.15	2038	20066	47.12
ASAHISONG	EQ	31-May-2021	348.10	350.00	362.00	339.20	356.65	352.50	349.48	47284	165.25	2604	22300	47.16
ASAL	EQ	31-May-2021	38.15	39.95	39.95	38.15	39.00	38.70	38.86	8182	3.18	113	5140	62.82
ASALCBR	EQ	31-May-2021	464.55	455.00	455.00	425.00	432.00	431.20	436.26	294384	1284.28	11063	192305	65.32
ASHAPURMIN	EQ	31-May-2021	151.55	151.05	156.00	151.05	153.00	153.05	152.90	101197	154.73	2005	43219	42.71
ASHIANA	EQ	31-May-2021	144.65	145.40	145.40	137.35	143.40	142.70	143.17	340359	487.29	6890	220069	64.66
ASHIMASYN	BE	31-May-2021	18.85	19.00	19.75	19.00	19.75	19.75	19.46	200682	39.06	222	-	-
ASHOKA	EQ	31-May-2021	93.15	94.00	94.95	93.10	94.05	94.00	93.87	1534757	1440.65	8689	766670	49.95
ASHOKLEY	EQ	31-May-2021	124.60	125.00	125.85	123.00	123.70	123.45	124.02	7781980	9651.55	38373	2147031	27.59
ASIANHOTNR	EQ	31-May-2021	76.35	77.90	78.15	71.80	75.80	75.65	75.23	33544	25.23	1369	13041	38.88
ASIANPAINT	EQ	31-May-2021	2940.70	2938.00	2989.95	2936.10	2976.10	2977.50	2973.83	2093635	62261.20	84746	800178	38.22
ASIANTILES	EQ	31-May-2021	201.15	205.00	207.50	193.00	196.00	195.95	202.36	922313	1866.43	11697	577307	62.59
ASPINWALL	EQ	31-May-2021	209.00	211.10	216.10	202.30	203.10	203.50	206.89	6514	13.48	157	4982	76.48
ASTEC	EQ	31-May-2021	1373.40	1375.05	1420.00	1363.30	1372.00	1375.35	1397.99	60437	844.90	5798	31266	51.73
ASTERDM	EQ	31-May-2021	147.55	148.85	148.85	146.50	146.90	146.75	147.28	271274	399.52	4458	166580	61.41
ASTRAL	EQ	31-May-2021	1883.20	1893.90	1897.20	1861.00	1872.75	1875.20	1876.36	136555	2562.27	18256	62441	45.73
ASTRAMICRO	EQ	31-May-2021	134.20	135.00	136.00	128.40	128.50	128.70	130.09	899995	1170.83	10547	513149	57.02
ASTRAZEN	EQ	31-May-2021	3780.00	3751.00	3845.25	3751.00	3772.05	3777.95	3795.86	30584	1160.93	4335	13131	42.93
ASTRON	EQ	31-May-2021	46.00	46.85	50.70	45.50	47.00	47.35	48.29	792744	382.82	5718	259882	32.78
ATALREAL	SM	31-May-2021	34.60	36.00	40.80	35.50	35.50	35.50	37.08	6400	2.37	4	6400	100.00
ATFL	EQ	31-May-2021	980.05	982.30	991.00	962.25	990.00	978.05	974.88	17749	173.03	2304	6937	39.08
ATGL	EQ	31-May-2021	1341.70	1339.90	1362.00	1318.65	1348.10	1348.85	1342.18	856715	11498.65	24795	431278	50.34
ATLANTA	EQ	31-May-2021	10.15	10.35	10.60	9.65	10.10	9.90	10.20	99647	10.16	392	66567	66.80
ATLASCYCLE	BZ	31-May-2021	29.55	30.50	30.50	28.10	28.95	28.40	28.83	14966	4.31	139	-	-
ATUL	EQ	31-May-2021	8505.70	8505.00	8619.00	8430.05	8582.00	8594.05	8518.74	17242	1468.80	3128	11481	66.59
ATULAUTO	EQ	31-May-2021	192.75	196.85	197.00	192.75	193.90	193.80	194.37	177258	344.53	4990	109555	61.81
AUBANK	EQ	31-May-2021	995.45	998.75	1000.00	979.65	989.40	988.55	988.16	741837	7330.56	22244	210150	28.33
AURIONPRO	EQ	31-May-2021	152.70	146.00	162.00	146.00	154.75	154.15	154.43	163127	251.91	3510	80983	49.64
AUROPHARMA	EQ	31-May-2021	1022.20	1029.00	1032.00	983.55	1001.00	997.95	1002.50	6480864	64970.93	137838	1260351	19.45
AUSOMENT	EQ	31-May-2021	66.00	69.95	69.95	63.50	66.50	65.95	65.22	15750	10.27	213	9303	59.07
AUTOAXLES	EQ	31-May-2021	1376.15	1390.00	1390.00	1325.00	1338.00	1337.85	1345.55	14885	200.29	2065	9465	63.59
AUTOIND	EQ	31-May-2021	37.90	37.90	38.85	37.10	38.50	38.40	37.78	260180	98.31	474	245397	94.32
AUTOLITIND	BZ	31-May-2021	19.65	18.70	18.70	18.70	18.70	18.70	18.70	6219	1.16	50	-	-
AVADHSUGAR	EQ	31-May-2021	296.10	303.05	324.00	303.05	311.00	310.80	311.91	158380	494.00	3860	71196	44.95
AVANTIFEED	EQ	31-May-2021	576.90	578.10	617.00	560.00	598.30	595.85	592.77	1350269	8003.96	39719	334390	24.76
AVROIND	SM	31-May-2021	39.00	38.00	38.00	38.00	38.00	38.00	38.00	2000	0.76	1	2000	100.00
AVTNPL	EQ	31-May-2021	64.65	64.95	67.00	63.65	64.75	64.10	65.17	205030	133.62	2285	112500	54.87
AWHCL	EQ	31-May-2021	308.25	308.25	310.70	298.75	301.35	300.40	301.75	137627	415.29	4684	85694	62.27
AXISBANK	EQ	31-May-2021	739.85	737.90	753.00	734.00	748.75	750.70	745.07	9275086	69105.71	132097	3690584	39.79
AXISBNKETF	EQ	31-May-2021	349.72	351.05	353.75	347.95	351.30	351.46	351.32	986	3.46	53	678	68.76
AXISBPSETF	EQ	31-May-2021	10.15	10.15	10.15	10.13	10.14	10.14	10.14	49043	4.97	77	47875	97.62
AXISCADES	EQ	31-May-2021	73.10	73.65	84.00	71.50	78.50	78.85	79.73	686822	547.57	6563	270162	39.34
AXISGOLD	EQ	31-May-2021	42.09	36.60	42.50	36.60	42.45	42.44	42.38	111034	47.06	2254	88629	79.82
AXISHCETF	EQ	31-May-2021	84.11	84.50	85.00	82.53	84.20	84.17	84.16	24341	20.49	288	18947	77.84
AXISNIFTY	EQ	31-May-2021	160.69	164.89	164.89	159.48	162.00	161.68	161.21	2862	4.61	198	1855	64.81
AXISTECETF	EQ	31-May-2021	265.70	266.00	269.60	265.70	268.00	268.00	266.99	730	1.95	33	706	96.71
AYMSYNTEX	EQ	31-May-2021	68.70	70.45	70.45	67.80	69.85	69.80	68.83	64451	44.36	491	53237	82.60
BAFNAPH	EQ	31-May-2021	135.70	136.00	136.90	133.70	134.00	134.50	134.77	6305	8.50	265	4005	63.52
BAGFILMS	BE	31-May-2021	3.30	3.15	3.30	3.15	3.20	3.15	3.17	391753	12.41	332	-	-
BAJAJ-AUTO	EQ	31-May-2021	4199.50	4190.00	4228.70	4167.00	4186.75	4192.80	4190.77	321021	13453.24	29170	70587	21.99
BAJAJCON	EQ	31-May-2021	286.80	287.95	294.95	285.10	288.10	288.65	290.64	879352	2555.76	17251	255469	29.05
BAJAJELEC	EQ	31-May-2021	1083.35	1083.25	1089.05	1051.00	1052.00	1053.40	1060.30	190158	2016.25	13207	126053	66.29
BAJAJFINSV	EQ	31-May-2021	11713.20	11713.20	11855.05	11618.00	11828.40	11806.30	11723.89	241152	28272.39	38172	44636	18.51
BAJAJHIND	EQ	31-May-2021	10.90	11.00	11.30	11.00	11.05	11.05	11.14	5000222	557.27	6169	2738121	54.76
BAJAJHLDNG	EQ	31-May-2021	3513.15	3548.00	3560.00	3525.00	3541.20	3550.45	3540.71	133830	4738.54	3736	123606	92.36
BAJFINANCE	EQ	31-May-2021	5610.75	5620.00	5664.70	5560.00	5635.75	5627.95	5613.97	1795811	100816.38	108471	361206	20.11
BALAJITELE	EQ	31-May-2021	66.60	67.00	69.10	67.00	68.45	68.40	68.07	481346	327.66	3869	203313	42.24
BALAMINES	EQ	31-May-2021	2846.55	2849.80	2879.40	2800.00	2814.00	2807.65	2822.78	76243	2152.17	9213	35121	46.06
BALAXI	EQ	31-May-2021	698.95	702.00	702.00	667.00	667.00	674.45	683.13	5585	38.15	549	3367	60.29
BALKRISHNA	BE	31-May-2021	25.60	24.35	24.35	24.35	24.35	24.35	24.35	2220	0.54	11	-	-
BALKRISIND	EQ	31-May-2021	2190.85	2190.00	2208.95	2167.10	2199.50	2200.90	2195.21	277654	6095.10	14560	92830	33.43
BALLARPUR	BZ	31-May-2021	1.20	1.20	1.25	1.15	1.25	1.20	1.21	3039680	36.69	514	-	-
BALMLAWRIE	EQ	31-May-2021	135.95	135.65	138.00	135.65	136.65	136.55	136.84	309423	423.41	3804	99631	32.20
BALPHARMA	BE	31-May-2021	108.75	104.25	109.70	103.35	103.50	103.60	103.97	63710	66.24	826	-	-
BALRAMCHIN	EQ	31-May-2021	296.85	302.50	310.90	302.15	304.05	304.15	306.73	2101359	6445.46	41872	845995	40.26
BANARBEADS	EQ	31-May-2021	56.35	57.40	57.40	54.40	54.75	54.60	55.31	21323	11.79	455	11713	54.93
BANARISUG	EQ	31-May-2021	1717.70	1748.00	1824.95	1723.00	1779.00	1771.55	1769.15	5352	94.68	1105	1874	35.01
BANCOINDIA	EQ	31-May-2021	156.10	157.00	161.40	153.90	157.50	158.15	158.14	189457	299.61	6147	79255	41.83
BANDHANBNK	EQ	31-May-2021	303.50	304.90	311.50	301.70	307.30	307.40	307.62	8322239	25600.47	83806	2480060	29.80
BANG	EQ	31-May-2021	30.75	30.75	31.65	30.00	30.35	30.15	30.43	10361	3.15	139	5366	51.79
BANKA	EQ	31-May-2021	73.40	72.00	73.95	71.50	73.95	73.95	72.81	8282	6.03	170	6177	74.58
BANKBARODA	EQ	31-May-2021	83.85	83.00	83.50	79.10	80.65	80.70	81.08	129974240	105389.41	233704	28312868	21.78
BANKBEES	EQ	31-May-2021	353.60	357.95	357.95	351.00	355.91	356.12	354.85	842942	2991.19	8567	289261	34.32
BANKINDIA	EQ	31-May-2021	77.55	77.90	78.10	76.35	77.20	77.20	77.29	4394510	3396.57	16348	957589	21.79
BANSWRAS	EQ	31-May-2021	132.25	130.30	141.85	130.30	139.80	139.40	138.25	103820	143.53	1361	60670	58.44
BARBEQUE	EQ	31-May-2021	849.50	870.00	886.45	845.00	847.35	850.35	860.56	208176	1791.48	15065	79985	38.42
BARTRONICS	BZ	31-May-2021	3.60	3.75	3.75	3.70	3.75	3.75	3.74	43571	1.63	48	-	-
BASF	EQ	31-May-2021	2364.70	2378.80	2438.20	2366.00	2434.00	2424.30	2409.13	39257	945.75	4347	20025	51.01
BASML	EQ	31-May-2021	104.55	106.60	106.90	94.10	94.10	94.10	100.38	941512	945.05	7536	578296	61.42
BATAINDIA	EQ	31-May-2021	1545.10	1540.00	1554.90	1536.15	1545.00	1547.45	1544.50	301710	4659.92	14611	94355	31.27
BAYERCROP	EQ	31-May-2021	5275.60	5332.00	5335.00	5276.00	5295.40	5297.20	5302.89	22642	1200.68	4589	11756	51.92
BBL	EQ	31-May-2021	1290.50	1300.00	1309.70	1257.00	1275.00	1268.40	1273.23	21416	272.68	2863	12483	58.29
BBTC	EQ	31-May-2021	1284.15	1294.60	1328.00	1292.00	1308.00	1303.25	1312.14	166500	2184.72	10353	60447	36.30
BCG	EQ	31-May-2021	8.35	8.40	8.70	8.30	8.40	8.45	8.54	4838106	413.19	3988	2775932	57.38
BCLIND	EQ	31-May-2021	147.60	150.75	171.00	150.75	166.00	165.30	163.43	793319	1296.53	12849	316070	39.84
BCP	EQ	31-May-2021	3.40	3.45	3.45	3.35	3.40	3.40	3.39	165933	5.62	348	125253	75.48
BDL	EQ	31-May-2021	357.40	355.50	364.00	355.00	360.00	361.70	359.61	108566	390.41	4052	51709	47.63
BEARDSELL	BE	31-May-2021	13.40	14.00	14.05	13.00	14.00	14.00	14.00	77158	10.80	102	-	-
BECTORFOOD	EQ	31-May-2021	416.95	413.05	435.00	413.05	421.00	419.65	424.65	532345	2260.59	14954	154196	28.97
BEDMUTHA	EQ	31-May-2021	23.45	24.55	24.70	23.30	23.60	23.50	24.04	10319	2.48	97	6073	58.85
BEL	EQ	31-May-2021	144.85	145.55	146.20	143.70	145.15	145.40	145.04	9687062	14050.30	42201	3574989	36.90
BEML	EQ	31-May-2021	1311.25	1318.00	1319.00	1295.00	1300.00	1302.05	1304.85	248427	3241.60	13720	85343	34.35
BEPL	EQ	31-May-2021	160.30	160.05	162.40	158.25	159.90	159.05	160.55	562216	902.64	6544	295731	52.60
BERGEPAINT	EQ	31-May-2021	802.25	802.25	813.90	799.20	806.00	805.55	805.43	960205	7733.81	23901	249721	26.01
BESTAGRO	EQ	31-May-2021	281.10	281.05	281.15	273.40	279.00	278.15	277.25	74830	207.47	701	68434	91.45
BETA	SM	31-May-2021	301.10	286.05	286.05	286.05	286.05	286.05	286.05	12800	36.61	16	11200	87.50
BFINVEST	EQ	31-May-2021	317.05	318.25	320.80	312.00	315.20	316.35	317.46	22044	69.98	1304	10298	46.72
BFUTILITIE	EQ	31-May-2021	307.95	309.10	309.85	298.40	299.25	300.00	303.75	262850	798.42	6926	81912	31.16
BGLOBAL	BE	31-May-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.35	35100	0.47	29	-	-
BGRENERGY	EQ	31-May-2021	58.80	58.95	62.70	58.00	60.85	60.70	60.72	666640	404.80	5261	198963	29.85
BHAGERIA	EQ	31-May-2021	196.65	198.80	198.80	194.35	195.50	196.50	196.33	65776	129.14	4695	25357	38.55
BHAGYANGR	EQ	31-May-2021	55.30	53.90	54.00	52.55	52.55	52.55	52.79	56858	30.01	290	41323	72.68
BHAGYAPROP	EQ	31-May-2021	28.80	29.20	29.45	28.65	28.65	28.80	28.90	3278	0.95	45	2899	88.44
BHANDARI	EQ	31-May-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	124098	3.60	88	124086	99.99
BHARATFORG	EQ	31-May-2021	677.55	678.00	686.00	673.05	675.00	677.85	679.48	1413697	9605.83	33248	360651	25.51
BHARATGEAR	EQ	31-May-2021	103.35	107.00	107.00	101.80	102.55	102.75	103.26	45124	46.59	1147	25794	57.16
BHARATRAS	EQ	31-May-2021	12929.90	12830.00	13700.00	12750.00	13349.00	13386.75	13352.64	18637	2488.53	7452	3633	19.49
BHARATWIRE	EQ	31-May-2021	54.00	53.05	55.70	52.05	55.40	54.90	53.77	35514	19.10	363	24552	69.13
BHARTIARTL	EQ	31-May-2021	523.60	525.50	536.00	525.10	536.00	534.90	532.52	12567516	66925.02	138319	5213870	41.49
BHEL	EQ	31-May-2021	71.90	72.05	72.45	70.80	71.20	71.05	71.41	45690142	32627.75	91071	8701535	19.04
BIGBLOC	EQ	31-May-2021	88.30	90.95	91.75	86.30	91.00	91.00	90.49	2217	2.01	106	1341	60.49
BIL	BE	31-May-2021	216.65	216.00	223.90	210.10	218.45	218.50	217.05	3356	7.28	102	-	-
BILENERGY	BZ	31-May-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.67	612512	4.13	409	-	-
BINDALAGRO	EQ	31-May-2021	23.65	24.20	24.20	22.10	22.50	22.50	23.38	406696	95.07	1798	270126	66.42
BIOCON	EQ	31-May-2021	382.15	384.00	389.60	382.20	388.50	388.20	387.83	3454331	13396.84	45892	1000258	28.96
BIOFILCHEM	EQ	31-May-2021	69.65	70.60	70.60	67.55	68.50	68.40	68.40	48788	33.37	988	29217	59.89
BIRET	RR	31-May-2021	251.13	252.80	252.80	249.99	251.00	251.25	251.06	471600	1183.98	349	449400	95.29
BIRLACABLE	EQ	31-May-2021	77.55	78.35	80.50	77.00	77.05	77.40	78.75	488920	385.03	5647	155367	31.78
BIRLACORPN	EQ	31-May-2021	1221.80	1227.30	1260.95	1202.00	1258.95	1255.25	1238.12	166358	2059.71	11860	85674	51.50
BIRLAMONEY	EQ	31-May-2021	47.25	47.30	48.75	46.95	47.05	47.20	47.75	254485	121.51	2928	99783	39.21
BIRLATYRE	EQ	31-May-2021	27.95	28.20	28.20	27.25	27.70	27.50	27.58	317546	87.57	2438	238566	75.13
BLBLIMITED	EQ	31-May-2021	6.70	6.85	6.85	6.40	6.75	6.65	6.53	43815	2.86	90	34850	79.54
BLISSGVS	EQ	31-May-2021	108.20	108.75	109.15	107.30	107.85	107.65	108.02	305226	329.70	3194	184551	60.46
BLKASHYAP	EQ	31-May-2021	19.15	19.55	19.55	18.30	18.30	18.40	18.54	199520	36.99	350	156291	78.33
BLS	EQ	31-May-2021	108.05	108.00	109.25	105.25	106.95	107.10	106.93	144842	154.88	3295	80860	55.83
BLUECHIP	BE	31-May-2021	0.30	0.30	0.30	0.25	0.25	0.25	0.28	2000	0.01	4	-	-
BLUECOAST	BE	31-May-2021	5.90	5.65	5.65	5.65	5.65	5.65	5.65	10	0.00	1	-	-
BLUEDART	EQ	31-May-2021	6096.45	6100.05	6136.20	5994.00	6020.00	6012.65	6064.32	17724	1074.84	3213	8911	50.28
BLUESTARCO	EQ	31-May-2021	827.20	840.00	840.00	821.00	824.50	824.10	829.44	65021	539.31	5154	26292	40.44
BODALCHEM	EQ	31-May-2021	103.10	103.25	106.55	101.60	104.50	104.20	104.32	1031094	1075.60	11507	385758	37.41
BOHRA	SM	31-May-2021	6.95	7.25	7.25	6.65	6.65	6.65	6.69	148000	9.89	13	148000	100.00
BOMDYEING	EQ	31-May-2021	79.75	78.75	81.30	78.15	79.40	79.70	79.75	3284949	2619.59	15147	909827	27.70
BOROLTD	EQ	31-May-2021	226.05	228.00	229.85	220.00	221.15	222.05	223.90	392809	879.49	8143	129324	32.92
BORORENEW	EQ	31-May-2021	272.90	274.00	274.40	265.50	270.00	269.90	269.38	526246	1417.58	10071	248994	47.32
BOSCHLTD	EQ	31-May-2021	15104.45	15133.00	15440.00	15005.10	15253.00	15256.50	15275.45	46291	7071.16	11653	12521	27.05
BPCL	EQ	31-May-2021	471.50	473.45	473.45	468.30	472.25	472.00	470.66	6747781	31759.15	79853	3171920	47.01
BPL	EQ	31-May-2021	34.25	35.45	35.55	34.40	35.00	35.10	35.18	180896	63.63	1291	97804	54.07
BRFL	EQ	31-May-2021	6.65	6.75	6.80	6.60	6.70	6.70	6.68	342882	22.91	442	289786	84.51
BRIGADE	EQ	31-May-2021	265.10	266.95	267.75	257.50	258.25	258.95	261.80	122502	320.71	4895	64716	52.83
BRIGHT	SM	31-May-2021	10.70	10.50	10.50	10.40	10.40	10.40	10.47	9000	0.94	3	9000	100.00
BRITANNIA	EQ	31-May-2021	3423.45	3428.75	3458.40	3427.25	3445.00	3447.85	3446.08	352802	12157.84	30759	181824	51.54
BRITANNIA	N2	31-May-2021	32.46	32.45	32.73	32.36	32.50	32.47	32.42	4190	1.36	47	3690	88.07
BRNL	EQ	31-May-2021	30.20	30.20	31.40	30.05	30.75	30.60	30.81	163756	50.45	1275	101571	62.03
BROOKS	EQ	31-May-2021	102.85	103.00	103.00	97.90	99.40	98.60	98.99	60645	60.03	960	34728	57.26
BSE	EQ	31-May-2021	936.75	937.00	977.80	925.25	957.00	962.20	959.20	2695609	25856.17	78436	493372	18.30
BSHSL	EQ	31-May-2021	183.70	189.90	192.85	182.05	192.85	192.20	189.32	3036	5.75	142	2290	75.43
BSL	EQ	31-May-2021	50.10	50.90	51.20	49.30	49.45	49.70	50.64	49575	25.10	597	39523	79.72
BSLGOLDETF	EQ	31-May-2021	4424.55	4495.00	4495.00	4444.00	4478.05	4479.15	4475.87	492	22.02	135	378	76.83
BSLNIFTY	EQ	31-May-2021	169.64	173.03	178.12	169.00	171.68	171.60	170.52	5023	8.57	58	4204	83.70
BSOFT	EQ	31-May-2021	321.70	323.35	324.80	312.50	318.00	316.50	316.52	1110751	3515.80	18143	363819	32.75
BURGERKING	EQ	31-May-2021	146.90	147.00	148.55	144.50	145.60	145.65	146.57	1809464	2652.16	22334	754097	41.68
BURNPUR	BE	31-May-2021	3.80	3.65	3.65	3.65	3.65	3.65	3.65	37600	1.37	9	-	-
BUTTERFLY	EQ	31-May-2021	803.20	809.90	816.00	765.00	783.00	783.80	785.38	83041	652.18	4421	49816	59.99
BVCL	BE	31-May-2021	24.20	23.15	24.70	23.00	23.00	23.00	23.13	14253	3.30	96	-	-
BYKE	EQ	31-May-2021	34.20	35.45	35.45	30.80	31.75	31.55	32.81	1058282	347.25	5349	519658	49.10
CADILAHC	EQ	31-May-2021	621.30	620.00	620.00	611.55	618.90	618.30	616.82	4405464	27173.62	51699	1258519	28.57
CADSYS	SM	31-May-2021	28.10	26.70	26.70	26.70	26.70	26.70	26.70	4000	1.07	2	4000	100.00
CALSOFT	EQ	31-May-2021	9.70	9.85	10.15	9.75	10.05	10.10	9.98	108830	10.86	288	93458	85.88
CAMLINFINE	EQ	31-May-2021	179.85	180.00	184.00	168.40	176.00	176.50	175.73	1332625	2341.77	18933	592222	44.44
CAMS	EQ	31-May-2021	2509.35	2519.90	2584.00	2492.25	2502.00	2501.90	2521.06	177534	4475.74	17187	67155	37.83
CANBK	EQ	31-May-2021	161.90	162.00	163.65	158.10	160.50	160.80	161.32	25808993	41635.28	104382	4687444	18.16
CANDC	BZ	31-May-2021	4.70	4.50	4.65	4.50	4.50	4.50	4.53	23232	1.05	30	-	-
CANFINHOME	EQ	31-May-2021	531.05	533.80	596.60	526.65	551.10	548.40	565.59	3623605	20494.88	102019	677177	18.69
CANTABIL	EQ	31-May-2021	380.70	381.00	400.00	381.00	390.00	390.55	392.26	130089	510.29	5129	23354	17.95
CAPACITE	EQ	31-May-2021	201.10	201.85	213.00	200.25	213.00	211.25	209.67	916286	1921.15	16528	230985	25.21
CAPLIPOINT	EQ	31-May-2021	594.50	595.95	608.80	590.00	597.00	597.45	599.22	194075	1162.93	7377	58041	29.91
CAPTRUST	EQ	31-May-2021	89.65	89.55	91.95	88.60	90.00	89.90	89.94	7149	6.43	183	4843	67.74
CARBORUNIV	EQ	31-May-2021	602.05	602.05	605.10	595.40	599.00	598.55	598.77	78966	472.83	2790	44444	56.28
CAREERP	EQ	31-May-2021	130.80	132.30	132.30	129.30	130.00	129.85	130.65	38831	50.73	806	27661	71.23
CARERATING	EQ	31-May-2021	575.20	578.00	616.00	570.10	588.70	587.45	596.82	1028241	6136.71	30412	300098	29.19
CASTEXTECH	BE	31-May-2021	0.75	0.70	0.70	0.70	0.70	0.70	0.70	72482	0.51	50	-	-
CASTROLIND	EQ	31-May-2021	134.65	134.50	136.30	134.00	134.50	134.30	134.99	983488	1327.61	10172	498759	50.71
CCCL	BE	31-May-2021	0.60	0.60	0.65	0.55	0.65	0.65	0.62	752885	4.65	513	-	-
CCHHL	BE	31-May-2021	5.90	6.00	6.10	5.70	6.00	5.95	5.95	128545	7.64	424	-	-
CCL	EQ	31-May-2021	364.70	367.70	367.70	338.20	362.00	354.50	355.16	1457625	5176.87	29832	596062	40.89
CDSL	EQ	31-May-2021	971.65	995.00	1008.70	978.95	988.20	989.65	991.97	1502962	14908.91	59614	555097	36.93
CEATLTD	EQ	31-May-2021	1319.25	1323.50	1329.70	1316.00	1320.00	1322.00	1323.30	121356	1605.90	7621	43217	35.61
CEBBCO	EQ	31-May-2021	19.85	20.35	20.35	19.50	20.05	19.95	19.94	86423	17.24	280	61334	70.97
CELEBRITY	EQ	31-May-2021	6.75	6.90	7.05	6.50	7.05	7.05	6.82	149927	10.23	344	103615	69.11
CENTENKA	EQ	31-May-2021	327.25	328.70	344.00	327.25	342.90	340.75	337.81	547181	1848.43	16185	265959	48.61
CENTEXT	EQ	31-May-2021	6.90	6.95	7.60	6.80	7.00	6.95	7.04	656169	46.17	947	471743	71.89
CENTRALBK	EQ	31-May-2021	19.25	19.45	19.45	18.80	19.00	18.95	19.14	8014194	1533.56	9778	3662169	45.70
CENTRUM	EQ	31-May-2021	36.45	36.70	37.45	35.90	36.50	36.25	36.57	2220253	812.02	3973	1259981	56.75
CENTUM	EQ	31-May-2021	395.75	396.50	417.30	396.50	407.00	408.35	405.20	8365	33.89	667	4209	50.32
CENTURYPLY	EQ	31-May-2021	411.15	411.00	412.90	396.00	399.75	397.90	401.14	229955	922.44	9431	148444	64.55
CENTURYTEX	EQ	31-May-2021	501.50	501.50	508.30	495.25	502.50	503.05	502.86	375490	1888.20	9029	114532	30.50
CERA	EQ	31-May-2021	3995.50	3995.50	4050.00	3910.80	3990.00	3949.90	3984.83	4136	164.81	1141	2086	50.44
CEREBRAINT	EQ	31-May-2021	52.40	52.10	53.50	52.10	52.55	52.90	52.93	1058972	560.52	2300	771101	72.82
CESC	EQ	31-May-2021	667.00	683.30	693.45	677.00	684.90	684.70	684.48	459993	3148.58	18082	220373	47.91
CGCL	EQ	31-May-2021	462.70	459.00	474.95	459.00	461.00	461.65	464.75	50739	235.81	6682	9734	19.18
CGPOWER	EQ	31-May-2021	87.75	88.65	88.65	85.35	85.80	85.60	86.18	1804601	1555.17	7243	1454050	80.57
CHALET	EQ	31-May-2021	178.45	179.70	184.80	172.65	174.70	176.50	179.15	841132	1506.87	15570	262469	31.20
CHAMBLFERT	EQ	31-May-2021	284.15	286.40	291.00	281.70	289.10	287.60	287.39	1027969	2954.28	21795	592439	57.63
CHEMBOND	EQ	31-May-2021	200.05	200.50	203.00	198.00	198.70	199.00	199.93	34161	68.30	861	20416	59.76
CHEMCON	EQ	31-May-2021	442.20	445.70	464.00	444.35	446.50	448.20	452.76	1648748	7464.90	47194	329907	20.01
CHEMFAB	EQ	31-May-2021	147.65	149.80	150.00	144.50	145.50	145.90	146.85	25555	37.53	988	8107	31.72
CHENNPETRO	EQ	31-May-2021	133.40	134.30	134.35	130.60	131.75	131.05	131.87	598125	788.72	5826	230797	38.59
CHOLAFIN	EQ	31-May-2021	544.05	546.00	552.10	539.05	549.00	549.30	547.21	3364865	18412.95	55518	1286489	38.23
CHOLAHLDNG	EQ	31-May-2021	643.50	649.90	649.90	635.60	636.05	641.05	643.12	37485	241.07	3573	16938	45.19
CHROMATIC	BZ	31-May-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.82	298823	2.45	276	-	-
CIGNITITEC	EQ	31-May-2021	414.45	411.00	430.00	408.10	429.50	425.90	422.36	77334	326.63	2577	53617	69.33
CINELINE	EQ	31-May-2021	41.65	42.00	42.35	40.25	40.25	40.40	41.12	130767	53.77	1120	86424	66.09
CINEVISTA	BE	31-May-2021	12.10	11.90	12.60	11.65	12.25	12.20	12.31	15768	1.94	88	-	-
CIPLA	EQ	31-May-2021	934.35	934.35	951.00	924.00	947.00	949.35	939.68	3183414	29914.06	76965	1173453	36.86
CKPLEISURE	SZ	31-May-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	4000	0.11	1	4000	100.00
CLEDUCATE	EQ	31-May-2021	92.10	93.90	93.90	87.50	87.50	87.55	88.90	25882	23.01	502	17665	68.25
CLNINDIA	EQ	31-May-2021	485.75	479.10	492.25	479.10	491.00	490.30	486.92	80713	393.01	2020	63600	78.80
CLSEL	EQ	31-May-2021	130.00	132.00	134.90	129.00	130.10	129.85	131.35	165088	216.85	2458	109629	66.41
CMICABLES	EQ	31-May-2021	46.30	45.10	46.25	44.50	44.80	44.85	44.99	27400	12.33	350	16881	61.61
CMMIPL	SM	31-May-2021	18.50	19.40	19.40	19.40	19.40	19.40	19.40	9000	1.75	3	9000	100.00
COALINDIA	EQ	31-May-2021	146.90	147.05	148.40	145.05	147.75	147.70	146.70	11767444	17263.28	60768	3055092	25.96
COCHINSHIP	EQ	31-May-2021	379.55	380.00	384.45	374.40	375.00	374.80	377.75	199649	754.18	5191	103272	51.73
COFFEEDAY	EQ	31-May-2021	37.35	37.30	37.90	34.30	35.30	35.15	35.76	3707059	1325.67	11782	1840280	49.64
COFORGE	EQ	31-May-2021	3543.05	3558.00	3579.00	3511.10	3542.40	3529.40	3546.24	418257	14832.42	26447	64579	15.44
COLPAL	EQ	31-May-2021	1711.15	1716.60	1794.85	1704.05	1722.35	1720.45	1720.07	413842	7118.38	26248	165734	40.05
COMPINFO	EQ	31-May-2021	23.95	23.10	23.80	22.55	22.75	22.95	22.98	704466	161.87	1868	418355	59.39
COMPUSOFT	EQ	31-May-2021	10.20	10.35	10.50	9.40	9.70	9.75	9.89	197402	19.53	725	117839	59.69
CONCOR	EQ	31-May-2021	667.65	668.90	694.00	666.25	682.40	683.90	683.84	7592579	51921.26	126909	1660563	21.87
CONFIPET	EQ	31-May-2021	61.75	62.75	63.45	60.00	61.00	60.90	61.31	1114093	683.03	7498	643133	57.73
CONSOFINVT	EQ	31-May-2021	61.30	61.80	65.00	60.60	63.50	63.90	63.78	12494	7.97	159	10650	85.24
CONTI	SM	31-May-2021	5.45	5.70	5.70	5.70	5.70	5.70	5.70	3333	0.19	1	3333	100.00
CONTROLPR	EQ	31-May-2021	362.85	368.80	393.90	358.25	375.00	375.25	373.79	42958	160.57	2658	23296	54.23
CORALFINAC	EQ	31-May-2021	32.05	31.50	37.00	31.50	36.00	36.45	35.09	772134	270.96	4366	356676	46.19
CORDSCABLE	EQ	31-May-2021	50.15	52.25	54.30	51.20	53.45	52.75	53.15	504545	268.17	5034	304019	60.26
COROMANDEL	EQ	31-May-2021	811.05	817.75	824.00	795.70	800.00	801.25	802.39	421558	3382.56	22030	210387	49.91
COSMOFILMS	EQ	31-May-2021	801.95	802.00	805.50	776.40	788.00	788.80	788.08	70854	558.39	3702	38568	54.43
COUNCODOS	EQ	31-May-2021	2.30	2.35	2.40	2.20	2.35	2.30	2.31	206493	4.77	214	147957	71.65
COX&KINGS	BZ	31-May-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	501209	7.27	59	-	-
CPSEETF	EQ	31-May-2021	24.72	24.71	24.99	24.51	24.86	24.85	24.80	2497377	619.42	12888	1509412	60.44
CRAFTSMAN	EQ	31-May-2021	1639.90	1643.00	1738.00	1623.60	1707.00	1706.95	1696.15	177334	3007.85	17310	58805	33.16
CREATIVE	EQ	31-May-2021	87.85	88.70	88.80	85.05	85.20	85.55	86.77	57728	50.09	747	32586	56.45
CREDITACC	EQ	31-May-2021	647.30	653.00	653.00	622.00	634.00	626.30	631.71	65832	415.86	5269	35266	53.57
CREST	EQ	31-May-2021	95.95	96.05	101.10	95.00	95.30	95.30	95.94	13963	13.40	378	7633	54.67
CRISIL	EQ	31-May-2021	1922.65	1940.00	1959.95	1930.00	1940.00	1938.75	1940.07	10181	197.52	1480	5779	56.76
CROMPTON	EQ	31-May-2021	394.05	398.00	400.50	393.10	398.00	398.25	397.75	567354	2256.67	24679	286329	50.47
CSBBANK	EQ	31-May-2021	312.55	313.90	316.55	307.25	310.75	309.85	311.83	335119	1044.99	6673	81656	24.37
CTE	EQ	31-May-2021	36.45	37.50	37.50	34.70	34.70	34.90	35.83	73433	26.31	424	51842	70.60
CUB	EQ	31-May-2021	173.75	172.45	177.95	169.60	172.55	172.35	173.30	3710646	6430.62	22172	859220	23.16
CUBEXTUB	BE	31-May-2021	27.15	26.50	27.75	25.85	26.95	26.30	26.50	10281	2.72	82	-	-
CUMMINSIND	EQ	31-May-2021	791.05	789.50	794.80	777.50	786.55	786.90	786.37	1417432	11146.24	32336	448867	31.67
CUPID	EQ	31-May-2021	236.30	232.25	242.00	232.25	240.00	240.15	239.35	115687	276.89	7794	58046	50.18
CYBERMEDIA	EQ	31-May-2021	10.40	10.90	10.90	9.90	10.60	10.60	10.61	20317	2.16	96	12224	60.17
CYBERTECH	EQ	31-May-2021	145.50	145.10	149.50	142.50	145.30	145.60	146.03	240805	351.64	5334	83879	34.83
CYIENT	EQ	31-May-2021	816.85	820.55	829.95	804.05	824.90	823.85	821.60	164916	1354.95	11350	110726	67.14
DAAWAT	EQ	31-May-2021	74.15	74.70	76.70	74.20	75.35	75.05	75.59	3383727	2557.62	21120	1263613	37.34
DABUR	EQ	31-May-2021	530.40	532.30	544.30	529.55	542.00	540.45	538.87	2775615	14957.00	48527	1202133	43.31
DALALSTCOM	BE	31-May-2021	0.80	0.75	0.80	0.75	0.75	0.75	0.75	8414	0.06	5	-	-
DALBHARAT	EQ	31-May-2021	1776.10	1779.95	1810.25	1750.80	1763.25	1765.00	1771.89	53111	941.07	12194	28295	53.28
DALMIASUG	EQ	31-May-2021	322.95	325.90	335.00	320.00	325.00	324.95	328.24	252357	828.34	6683	103474	41.00
DAMODARIND	EQ	31-May-2021	32.70	33.95	36.00	32.75	35.90	35.35	35.21	109527	38.57	798	85252	77.84
DANGEE	BE	31-May-2021	169.00	166.00	176.90	161.00	169.70	163.30	163.80	13772	22.56	50	-	-
DATAMATICS	EQ	31-May-2021	145.55	144.00	149.00	140.00	141.00	140.30	143.40	416618	597.43	7121	162153	38.92
DBCORP	EQ	31-May-2021	94.95	95.50	97.90	94.80	96.60	96.20	96.58	276626	267.18	3195	120249	43.47
DBL	EQ	31-May-2021	544.35	560.00	560.00	535.15	538.00	538.80	541.23	561556	3039.31	16442	242194	43.13
DBREALTY	EQ	31-May-2021	20.70	19.70	20.55	19.70	19.90	19.75	19.86	661609	131.39	2267	464616	70.23
DBSTOCKBRO	EQ	31-May-2021	14.45	15.80	15.85	15.10	15.85	15.85	15.72	109761	17.26	403	73803	67.24
DCAL	EQ	31-May-2021	208.55	208.50	211.70	204.20	205.30	205.50	206.43	970998	2004.39	11896	493077	50.78
DCBBANK	EQ	31-May-2021	104.15	104.70	105.80	104.50	104.95	104.95	105.04	1650215	1733.38	11162	762880	46.23
DCM	EQ	31-May-2021	28.65	28.65	31.50	28.05	31.50	31.45	30.31	359763	109.05	839	233305	64.85
DCMFINSERV	EQ	31-May-2021	1.80	1.85	1.85	1.80	1.80	1.80	1.82	61032	1.11	38	44442	72.82
DCMNVL	EQ	31-May-2021	118.60	120.00	124.50	115.65	124.50	124.50	122.68	236207	289.79	1119	186554	78.98
DCMSHRIRAM	EQ	31-May-2021	689.55	693.95	697.45	674.25	693.00	690.40	685.37	176318	1208.43	7077	49376	28.00
DCW	EQ	31-May-2021	38.10	38.45	38.50	37.10	37.35	37.20	37.55	1880039	706.04	6408	1108824	58.98
DECCANCE	EQ	31-May-2021	490.25	492.00	513.00	491.00	504.90	503.85	504.45	92402	466.13	5594	57554	62.29
DEEPAKFERT	EQ	31-May-2021	307.55	312.00	312.00	293.85	296.60	295.65	300.57	1542371	4635.92	28813	835531	54.17
DEEPAKNTR	EQ	31-May-2021	1794.30	1800.00	1817.10	1780.05	1784.00	1785.40	1798.09	600264	10793.31	30071	231769	38.61
DEEPENR	EQ	31-May-2021	40.45	41.60	41.60	39.15	39.75	39.75	40.03	51829	20.75	705	29299	56.53
DEEPINDS	EQ	31-May-2021	63.25	63.20	65.00	61.25	62.20	62.75	63.02	20038	12.63	456	12279	61.28
DELTACORP	EQ	31-May-2021	171.70	172.00	172.40	168.10	169.85	170.05	169.77	2173693	3690.31	17898	764582	35.17
DELTAMAGNT	EQ	31-May-2021	32.20	33.80	33.80	33.80	33.80	33.80	33.80	16052	5.43	64	16051	99.99
DEN	EQ	31-May-2021	50.90	51.25	53.25	51.05	52.15	52.65	52.10	29444845	15342.23	54056	8925156	30.31
DENORA	EQ	31-May-2021	372.80	373.00	375.25	347.55	356.95	357.55	360.00	50578	182.08	3606	23298	46.06
DFMFOODS	EQ	31-May-2021	354.75	359.95	369.00	352.10	363.00	360.45	361.60	116559	421.47	3892	54007	46.33
DGCONTENT	EQ	31-May-2021	8.90	8.50	9.30	8.50	8.85	8.80	8.90	58795	5.23	236	45239	76.94
DHAMPURSUG	EQ	31-May-2021	313.50	321.50	326.95	318.00	319.90	319.80	321.82	532230	1712.84	10372	177157	33.29
DHANBANK	EQ	31-May-2021	15.00	15.20	15.25	14.60	14.65	14.65	14.75	1642539	242.24	3201	1092162	66.49
DHANI	EQ	31-May-2021	171.95	172.05	176.50	170.00	174.40	174.35	174.48	811882	1416.60	11968	436251	53.73
DHANILOANS	N3	31-May-2021	999.99	1004.00	1009.00	1000.00	1009.00	1009.00	1004.81	89	0.89	9	84	94.38
DHANILOANS	N4	31-May-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	15	0.15	1	15	100.00
DHANILOANS	N5	31-May-2021	1249.75	1250.75	1250.75	1250.00	1250.00	1250.00	1250.05	75	0.94	4	75	100.00
DHANILOANS	N7	31-May-2021	1020.00	1018.00	1020.00	1018.00	1020.00	1019.52	1019.44	55	0.56	6	55	100.00
DHANILOANS	NF	31-May-2021	985.00	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
DHANILOANS	NQ	31-May-2021	950.20	1125.50	1125.50	1125.50	1125.50	1125.50	1125.50	58	0.65	3	58	100.00
DHANIPP	E1	31-May-2021	81.30	81.20	85.35	78.90	85.35	85.30	83.96	166971	140.19	1145	127126	76.14
DHANUKA	EQ	31-May-2021	905.65	909.95	959.00	892.60	948.00	937.65	934.07	686714	6414.40	30315	158655	23.10
DHARSUGAR	EQ	31-May-2021	10.25	10.35	10.35	9.80	10.05	10.00	10.05	94414	9.49	514	52474	55.58
DHFL	EQ	31-May-2021	17.55	17.75	18.40	17.35	17.95	17.95	18.08	2685090	485.37	6169	1328135	49.46
DHFL	N6	31-May-2021	330.00	320.03	320.03	320.02	320.02	320.02	320.03	34	0.11	2	34	100.00
DHFL	NH	31-May-2021	435.00	425.00	425.00	425.00	425.00	425.00	425.00	20	0.09	1	20	100.00
DHFL	NN	31-May-2021	347.00	345.01	355.00	345.01	355.00	355.00	345.11	101	0.35	2	101	100.00
DHFL	NP	31-May-2021	346.84	346.00	347.90	346.00	346.26	346.63	346.59	425	1.47	7	335	78.82
DHFL	NQ	31-May-2021	326.00	322.22	332.22	320.17	325.00	325.00	323.49	140	0.45	10	97	69.29
DHFL	NS	31-May-2021	330.00	320.11	323.00	320.11	323.00	323.00	322.15	290	0.93	3	290	100.00
DHFL	NU	31-May-2021	324.99	324.99	334.99	321.01	334.99	334.99	324.94	206	0.67	5	205	99.51
DHFL	NX	31-May-2021	332.74	320.01	321.85	320.00	321.85	321.85	320.21	655	2.10	11	655	100.00
DHFL	NY	31-May-2021	325.00	350.00	350.00	325.01	330.00	330.00	338.81	108	0.37	6	101	93.52
DHUNINV	EQ	31-May-2021	397.90	413.50	413.50	363.30	371.95	375.30	387.41	16076	62.28	899	8672	53.94
DIAMONDYD	EQ	31-May-2021	583.80	576.00	587.00	556.80	575.00	572.75	570.94	42658	243.55	2719	21876	51.28
DIAPOWER	BZ	31-May-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	104177	0.83	49	-	-
DICIND	EQ	31-May-2021	408.40	417.50	417.50	408.00	409.90	409.30	412.05	8130	33.50	452	4831	59.42
DIGISPICE	EQ	31-May-2021	44.15	46.00	46.35	45.10	46.35	46.35	46.31	201133	93.15	498	199456	99.17
DISHTV	EQ	31-May-2021	15.90	15.90	16.15	14.40	14.65	14.70	14.83	32242697	4782.51	34025	21302944	66.07
DIVISLAB	EQ	31-May-2021	4120.25	4190.00	4284.20	4110.00	4183.00	4194.00	4199.71	3090619	129796.95	187182	390458	12.63
DIXON	EQ	31-May-2021	3996.65	4019.95	4050.00	3950.45	4030.95	4028.80	4013.59	184225	7394.03	26360	93744	50.89
DLF	EQ	31-May-2021	286.30	286.30	290.65	284.30	288.60	288.45	288.31	9776560	28186.34	57578	1143988	11.70
DLINKINDIA	EQ	31-May-2021	112.95	113.00	113.00	106.40	107.95	107.40	108.22	482556	522.20	7471	272940	56.56
DMART	EQ	31-May-2021	3022.10	3042.50	3085.00	3025.00	3070.00	3069.40	3058.53	318681	9746.94	22591	106200	33.32
DNAMEDIA	EQ	31-May-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	17300	0.35	26	17300	100.00
DOLAT	EQ	31-May-2021	68.85	69.90	70.40	68.70	68.95	68.90	69.32	205611	142.54	2421	146933	71.46
DOLLAR	EQ	31-May-2021	343.40	314.00	323.40	308.35	311.00	311.60	315.74	1029666	3251.08	27214	443985	43.12
DONEAR	EQ	31-May-2021	37.75	38.00	38.00	36.20	36.50	36.45	36.97	87212	32.24	1109	55062	63.14
DPABHUSHAN	EQ	31-May-2021	142.25	143.10	143.85	137.55	141.45	140.85	140.46	17067	23.97	201	3021	17.70
DPSCLTD	EQ	31-May-2021	12.80	12.55	13.00	12.55	13.00	12.95	12.88	36910	4.75	151	15104	40.92
DPWIRES	EQ	31-May-2021	134.15	135.75	136.00	131.55	132.05	132.70	133.79	7564	10.12	295	4989	65.96
DQE	BZ	31-May-2021	0.95	0.95	1.00	0.90	1.00	0.90	0.95	72185	0.69	65	-	-
DRCSYSTEMS	BE	31-May-2021	286.70	272.45	298.70	272.45	280.15	281.20	283.13	1353	3.83	81	-	-
DREDGECORP	EQ	31-May-2021	392.80	394.00	395.45	389.00	391.00	392.10	391.71	100801	394.85	3464	28366	28.14
DRREDDY	EQ	31-May-2021	5194.55	5217.00	5335.25	5171.15	5299.35	5309.15	5260.28	867648	45640.68	57792	331797	38.24
DSSL	EQ	31-May-2021	105.85	107.45	109.90	105.00	106.30	107.20	107.92	39455	42.58	1124	22817	57.83
DTIL	EQ	31-May-2021	323.70	329.80	331.00	314.75	319.50	317.30	324.84	24513	79.63	1211	10396	42.41
DUCON	EQ	31-May-2021	7.15	7.35	7.35	7.00	7.10	7.05	7.15	153735	10.99	221	113316	73.71
DVL	EQ	31-May-2021	172.95	175.00	195.00	175.00	190.35	189.90	187.80	432816	812.84	7466	186743	43.15
DWARKESH	EQ	31-May-2021	51.80	52.85	54.90	52.35	53.80	53.85	53.99	5590981	3018.78	20744	1975548	35.33
DYNAMATECH	EQ	31-May-2021	1302.95	1325.00	1349.00	1284.95	1303.00	1311.25	1314.92	11153	146.65	1476	4342	38.93
DYNPRO	EQ	31-May-2021	517.40	516.00	540.00	495.00	516.00	515.65	512.19	119915	614.19	7426	47589	39.69
E2E	SM	31-May-2021	39.30	39.80	39.80	39.80	39.80	39.80	39.80	2000	0.80	1	2000	100.00
EASEMYTRIP	EQ	31-May-2021	278.55	280.90	334.25	272.50	328.00	328.00	319.07	8361190	26677.70	82620	2171129	25.97
EASTSILK	BE	31-May-2021	3.20	3.30	3.35	3.25	3.35	3.35	3.32	96116	3.19	131	-	-
EASUNREYRL	BZ	31-May-2021	2.70	2.70	2.80	2.65	2.70	2.75	2.72	5344	0.15	23	-	-
EBANK	EQ	31-May-2021	3786.39	3896.46	3896.46	3690.00	3896.46	3886.03	3857.48	13	0.50	8	10	76.92
EBBETF0423	EQ	31-May-2021	1132.86	1132.00	1133.99	1131.54	1132.91	1133.37	1133.43	54651	619.43	91	54244	99.26
EBBETF0425	EQ	31-May-2021	1047.84	1048.00	1048.00	1045.58	1048.00	1047.77	1046.94	4368	45.73	78	4167	95.40
EBBETF0430	EQ	31-May-2021	1159.97	1158.99	1159.98	1156.30	1159.85	1159.42	1159.18	6285	72.85	146	6232	99.16
EBBETF0431	EQ	31-May-2021	1041.97	1040.00	1041.97	1039.41	1039.90	1040.69	1041.26	15017	156.37	177	13747	91.54
EBIXFOREX	EQ	31-May-2021	664.05	665.10	679.05	656.05	670.00	667.25	668.44	1872	12.51	224	1268	67.74
EC2RG	MF	31-May-2021	7.37	8.10	8.10	8.10	8.10	8.10	8.10	7000	0.57	2	7000	100.00
EC4RG	MF	31-May-2021	8.10	8.91	8.91	8.91	8.91	8.91	8.91	5000	0.45	1	5000	100.00
ECLERX	EQ	31-May-2021	1236.35	1247.70	1265.50	1226.20	1261.10	1260.15	1253.01	64086	803.01	6694	34114	53.23
ECLFINANCE	NE	31-May-2021	1284.00	1272.01	1272.01	1272.00	1272.00	1272.00	1272.01	250	3.18	2	250	100.00
ECLFINANCE	NF	31-May-2021	1070.00	1060.81	1067.00	1010.00	1066.00	1066.00	1052.79	691	7.27	25	510	73.81
ECLFINANCE	NG	31-May-2021	993.00	989.69	992.99	950.00	979.99	979.99	967.79	895	8.66	24	563	62.91
ECLFINANCE	NI	31-May-2021	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
ECLFINANCE	NJ	31-May-2021	950.00	946.00	949.99	931.30	942.51	939.82	942.27	1113	10.49	29	945	84.91
ECLFINANCE	NK	31-May-2021	989.10	1000.00	1000.00	978.20	991.00	991.00	991.74	488	4.84	15	468	95.90
ECLFINANCE	NM	31-May-2021	1022.50	1015.01	1022.00	1015.01	1022.00	1022.00	1015.92	23	0.23	2	20	86.96
ECLFINANCE	NN	31-May-2021	1249.65	1240.00	1240.00	1225.00	1225.00	1225.00	1227.06	325	3.99	6	325	100.00
ECLFINANCE	NO	31-May-2021	988.00	988.00	988.00	988.00	988.00	988.00	988.00	445	4.40	2	445	100.00
ECLFINANCE	NP	31-May-2021	1005.98	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	33	0.33	3	33	100.00
ECLFINANCE	NQ	31-May-2021	1200.00	1199.00	1215.00	1166.00	1215.00	1215.00	1189.00	946	11.25	22	946	100.00
ECLFINANCE	NR	31-May-2021	998.00	998.00	1007.85	997.00	1000.00	1007.21	998.98	1247	12.46	31	1206	96.71
ECLFINANCE	NS	31-May-2021	999.00	977.11	999.50	977.11	990.00	990.00	991.10	31	0.31	4	30	96.77
EDELWEISS	EQ	31-May-2021	64.80	65.10	66.70	64.20	65.25	65.20	65.57	1486929	974.92	10643	724683	48.74
EDUCOMP	BZ	31-May-2021	3.00	3.10	3.10	3.00	3.00	3.05	3.07	45926	1.41	92	-	-
EHFLNCD	N5	31-May-2021	971.99	972.00	972.00	972.00	972.00	972.00	972.00	5	0.05	2	5	100.00
EHFLNCD	N6	31-May-2021	1016.00	1035.00	1039.50	1035.00	1039.50	1039.27	1039.07	533	5.54	7	533	100.00
EHFLNCD	N7	31-May-2021	1350.00	1363.99	1363.99	1363.99	1363.99	1363.99	1363.99	26	0.35	2	26	100.00
EICHERMOT	EQ	31-May-2021	2638.45	2638.45	2686.00	2615.40	2666.50	2676.15	2663.33	838679	22336.81	49205	237555	28.32
EIDPARRY	EQ	31-May-2021	415.70	418.10	428.50	416.30	419.00	418.05	421.77	498474	2102.42	12342	176977	35.50
EIHAHOTELS	EQ	31-May-2021	307.90	305.10	329.00	302.05	317.10	318.15	316.45	70221	222.21	3511	28735	40.92
EIHOTEL	EQ	31-May-2021	110.45	110.90	112.80	109.00	109.35	109.45	110.32	1046389	1154.43	15012	458156	43.78
EIMCOELECO	EQ	31-May-2021	363.65	380.00	388.80	366.15	373.60	369.40	373.45	5931	22.15	305	4137	69.75
EKC	EQ	31-May-2021	103.35	102.00	104.80	100.35	101.85	101.85	102.37	367203	375.91	5475	190255	51.81
ELECON	EQ	31-May-2021	111.70	113.80	119.40	112.60	117.65	117.50	116.24	3051005	3546.60	29816	1327796	43.52
ELECTCAST	EQ	31-May-2021	32.25	32.45	33.50	32.00	32.70	32.25	32.64	546854	178.51	1690	350963	64.18
ELECTHERM	EQ	31-May-2021	123.35	124.30	126.85	120.10	121.35	121.35	123.27	18946	23.35	799	12307	64.96
ELGIEQUIP	EQ	31-May-2021	209.20	212.50	212.50	207.05	211.00	208.90	209.43	58342	122.19	1840	30939	53.03
ELGIRUBCO	EQ	31-May-2021	34.85	34.80	35.00	34.10	34.70	34.40	34.49	31129	10.74	271	25985	83.48
EMAMILTD	EQ	31-May-2021	503.35	506.50	506.50	499.95	501.80	501.10	502.60	216111	1086.18	15512	155382	71.90
EMAMIPAP	EQ	31-May-2021	125.85	127.80	131.20	124.60	127.75	128.35	128.02	50451	64.58	1479	18175	36.03
EMAMIREAL	EQ	31-May-2021	59.35	56.50	60.00	56.25	58.00	57.95	58.17	186768	108.65	1120	64245	34.40
EMBASSY	RR	31-May-2021	327.03	331.00	331.00	324.12	325.00	325.21	325.97	574000	1871.09	708	551600	96.10
EMCO	BZ	31-May-2021	1.85	1.85	1.90	1.80	1.80	1.80	1.84	33937	0.62	79	-	-
EMKAY	EQ	31-May-2021	79.00	78.95	79.90	76.20	78.75	78.85	78.42	111364	87.33	1331	63130	56.69
EMMBI	EQ	31-May-2021	95.65	95.80	96.50	93.00	94.75	94.65	94.30	34384	32.43	1255	17928	52.14
ENDURANCE	EQ	31-May-2021	1490.75	1500.00	1525.00	1455.45	1524.00	1492.50	1489.15	116657	1737.19	6783	90343	77.44
ENERGYDEV	EQ	31-May-2021	10.20	10.40	10.40	9.80	10.00	9.90	9.98	62384	6.22	274	41342	66.27
ENGINERSIN	EQ	31-May-2021	84.25	84.95	86.20	84.65	85.15	85.00	85.28	3281586	2798.42	15579	1422183	43.34
ENIL	EQ	31-May-2021	179.15	179.50	182.90	171.90	172.50	174.00	175.96	143633	252.73	6940	53169	37.02
EPL	EQ	31-May-2021	227.05	229.00	229.90	226.05	229.85	228.10	227.84	306769	698.95	15450	215993	70.41
EQ30	EQ	31-May-2021	447.75	448.00	448.00	428.00	430.00	431.17	431.46	1735	7.49	299	1522	87.72
EQUITAS	EQ	31-May-2021	92.50	93.35	93.40	91.25	92.00	91.95	92.18	1243087	1145.90	12065	425285	34.21
EQUITASBNK	EQ	31-May-2021	61.05	61.15	61.35	58.00	59.20	59.15	59.78	582823	348.43	3584	380172	65.23
ERFLNCDI	N5	31-May-2021	920.00	930.00	935.00	925.00	925.00	927.38	926.89	111	1.03	11	90	81.08
ERFLNCDI	N6	31-May-2021	893.34	919.20	919.20	916.79	916.80	916.79	916.88	231	2.12	3	231	100.00
ERIS	EQ	31-May-2021	702.00	691.40	711.90	690.20	700.20	709.40	702.26	82927	582.36	4428	39296	47.39
EROSMEDIA	EQ	31-May-2021	30.45	30.25	32.90	30.00	30.10	30.25	31.37	987185	309.68	4382	518248	52.50
ESABINDIA	EQ	31-May-2021	1804.85	1837.90	1898.00	1800.00	1826.00	1836.80	1858.58	24162	449.07	3894	8617	35.66
ESCORTS	EQ	31-May-2021	1162.35	1162.00	1174.00	1155.50	1169.90	1171.80	1167.40	1185585	13840.57	40426	372196	31.39
ESSARSHPNG	EQ	31-May-2021	9.40	9.45	9.85	9.45	9.80	9.80	9.67	239316	23.14	655	169120	70.67
ESTER	EQ	31-May-2021	138.20	138.20	139.80	137.05	137.95	137.75	138.35	217768	301.29	5101	97652	44.84
EUROMULTI	BZ	31-May-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	4380	0.05	9	-	-
EVEREADY	EQ	31-May-2021	310.25	311.85	327.50	308.80	319.50	318.80	319.84	636704	2036.42	15511	251709	39.53
EVERESTIND	EQ	31-May-2021	402.65	405.50	406.65	386.10	386.20	386.85	392.89	203727	800.43	6787	126992	62.33
EXCEL	BE	31-May-2021	2.20	2.30	2.30	2.20	2.30	2.30	2.29	75957	1.74	88	-	-
EXCELINDUS	EQ	31-May-2021	1050.25	1051.05	1088.00	1010.00	1023.85	1017.80	1039.85	64605	671.80	7039	35976	55.69
EXIDEIND	EQ	31-May-2021	191.90	192.75	193.85	190.50	191.40	191.30	192.37	2767356	5323.57	25023	707388	25.56
EXPLEOSOL	EQ	31-May-2021	618.60	624.90	624.90	607.10	608.95	607.80	612.84	32188	197.26	1815	22954	71.31
FACT	EQ	31-May-2021	124.55	126.00	126.50	124.10	124.60	124.55	125.01	187901	234.89	2852	68863	36.65
FAIRCHEMOR	EQ	31-May-2021	910.25	912.00	917.35	883.20	900.00	899.90	897.05	21151	189.73	3075	7027	33.22
FCL	EQ	31-May-2021	88.95	89.00	91.00	88.00	88.50	88.45	89.22	399642	356.58	3412	256413	64.16
FCONSUMER	EQ	31-May-2021	6.85	6.85	8.15	6.85	7.55	7.55	7.54	49912569	3762.01	23044	15550477	31.16
FCSSOFT	BE	31-May-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.19	8484076	101.13	4351	-	-
FDC	EQ	31-May-2021	335.60	335.95	345.00	331.20	338.00	341.20	337.10	306104	1031.86	6925	179451	58.62
FEDERALBNK	EQ	31-May-2021	89.00	88.80	89.35	87.00	87.30	87.25	87.83	19382451	17024.44	48176	5277020	27.23
FEL	EQ	31-May-2021	9.10	9.15	9.55	9.05	9.55	9.55	9.31	1700524	158.28	1533	1097421	64.53
FELDVR	EQ	31-May-2021	12.20	12.45	12.80	12.00	12.80	12.80	12.56	77423	9.73	225	56087	72.44
FIEMIND	EQ	31-May-2021	666.15	670.00	685.30	648.00	657.75	660.15	665.59	82692	550.39	5878	36454	44.08
FILATEX	EQ	31-May-2021	99.45	99.90	99.90	96.50	97.00	96.90	97.41	379888	370.04	2812	224337	59.05
FILDF2GP	MF	31-May-2021	0.23	0.25	0.25	0.25	0.25	0.25	0.25	10	0.00	1	10	100.00
FILDF2GPD	MF	31-May-2021	0.49	0.53	0.53	0.53	0.53	0.53	0.53	10	0.00	1	10	100.00
FINCABLES	EQ	31-May-2021	449.95	449.00	453.45	436.40	440.00	441.55	444.42	483156	2147.22	13637	162483	33.63
FINEORG	EQ	31-May-2021	3003.10	3000.00	3000.00	2895.00	2906.00	2902.65	2929.15	90967	2664.56	13517	44991	49.46
FINPIPE	EQ	31-May-2021	171.25	173.00	174.90	169.40	170.00	170.00	171.56	441158	756.84	7619	212585	48.19
FLEXITUFF	BE	31-May-2021	25.50	25.00	25.85	24.25	24.55	24.70	24.71	18237	4.51	62	-	-
FLFL	EQ	31-May-2021	54.90	55.90	57.60	54.85	57.60	57.60	56.71	263805	149.60	1674	143431	54.37
FLUOROCHEM	EQ	31-May-2021	818.45	820.00	844.00	814.65	831.00	828.15	826.35	85658	707.83	5815	41866	48.88
FMGOETZE	EQ	31-May-2021	303.35	303.95	310.45	301.35	304.00	305.40	305.46	186492	569.65	5279	95755	51.35
FMNL	EQ	31-May-2021	14.50	14.85	15.20	14.40	15.20	15.20	14.94	75346	11.26	189	56950	75.58
FOCUS	SM	31-May-2021	22.95	22.50	22.60	22.50	22.60	22.60	22.57	9000	2.03	3	6000	66.67
FORCEMOT	EQ	31-May-2021	1247.05	1210.00	1210.05	1184.15	1189.95	1191.65	1195.07	78048	932.73	6405	31294	40.10
FORTIS	EQ	31-May-2021	230.10	235.00	235.00	227.00	228.00	227.65	230.23	3970503	9141.18	43652	1457566	36.71
FOSECOIND	EQ	31-May-2021	1382.25	1383.00	1434.95	1372.45	1377.15	1389.35	1392.85	2118	29.50	212	1047	49.43
FRETAIL	EQ	31-May-2021	45.45	45.95	47.70	45.30	47.70	47.70	46.64	3438699	1603.71	16439	2216269	64.45
FSC	EQ	31-May-2021	72.10	72.90	75.70	71.75	75.70	75.70	73.67	125488	92.44	1351	58674	46.76
FSL	EQ	31-May-2021	141.40	142.30	144.40	139.65	142.05	142.40	142.43	2382957	3394.15	17316	721116	30.26
G5	EQ	31-May-2021	48.43	48.40	48.44	48.30	48.30	48.30	48.43	121730	58.95	14	121705	99.98
GABRIEL	EQ	31-May-2021	120.35	120.55	122.15	118.10	119.15	118.80	119.28	418139	498.77	6496	221437	52.96
GAEL	EQ	31-May-2021	165.90	165.90	170.75	165.90	167.45	167.70	168.57	332411	560.33	7056	133235	40.08
GAIL	EQ	31-May-2021	152.95	154.00	161.40	153.20	160.30	159.95	158.70	48104986	76342.75	191712	11281838	23.45
GAL	BE	31-May-2021	2.45	2.35	2.45	2.35	2.35	2.35	2.37	171614	4.07	224	-	-
GALAXYSURF	EQ	31-May-2021	2971.00	2999.00	2999.00	2923.00	2946.00	2942.60	2967.17	38124	1131.21	5713	22849	59.93
GALLANTT	EQ	31-May-2021	60.95	61.65	61.80	59.15	60.00	60.15	60.33	59315	35.78	1415	28918	48.75
GALLISPAT	EQ	31-May-2021	49.85	50.25	51.25	49.85	50.45	50.35	50.38	54665	27.54	807	36271	66.35
GAMMNINFRA	EQ	31-May-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	890655	13.81	346	890655	100.00
GANDHITUBE	EQ	31-May-2021	311.35	315.00	315.00	306.30	311.50	310.40	309.08	11829	36.56	479	4887	41.31
GANECOS	EQ	31-May-2021	563.00	573.85	573.95	554.35	560.00	559.75	559.24	15806	88.39	943	12237	77.42
GANESHHOUC	EQ	31-May-2021	59.50	59.10	65.45	59.05	65.45	65.45	64.22	59006	37.89	342	48644	82.44
GANGAFORGE	SM	31-May-2021	74.85	74.50	75.00	74.50	75.00	74.85	74.70	32000	23.90	4	24000	75.00
GANGESSECU	EQ	31-May-2021	67.55	69.75	70.70	68.15	69.90	69.20	69.39	6034	4.19	127	3221	53.38
GANGOTRI	BE	31-May-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.79	26385	0.21	60	-	-
GARFIBRES	EQ	31-May-2021	2862.15	2876.45	2915.00	2858.65	2879.00	2870.20	2881.72	14283	411.60	3881	8853	61.98
GATI	EQ	31-May-2021	118.10	118.75	123.80	118.40	122.20	122.40	121.82	1521360	1853.27	14855	608413	39.99
GAYAHWS	EQ	31-May-2021	0.95	1.00	1.00	0.95	1.00	1.00	1.00	654843	6.54	275	643924	98.33
GAYAPROJ	EQ	31-May-2021	34.00	34.20	37.00	33.80	36.80	36.75	35.84	1971436	706.55	6420	1229831	62.38
GBGLOBAL	BE	31-May-2021	9.75	9.75	10.20	9.30	9.30	9.30	9.32	39419	3.68	46	-	-
GDL	EQ	31-May-2021	300.25	302.60	302.60	291.00	293.50	293.60	296.55	253358	751.34	8709	149778	59.12
GEECEE	EQ	31-May-2021	115.05	114.55	121.00	113.05	117.80	116.40	118.65	68117	80.82	1661	26757	39.28
GEEKAYWIRE	EQ	31-May-2021	90.45	92.95	92.95	89.15	90.85	90.80	90.85	3336	3.03	117	1949	58.42
GENCON	EQ	31-May-2021	48.35	49.45	49.45	46.00	46.55	46.50	47.41	32957	15.63	452	13846	42.01
GENESYS	EQ	31-May-2021	99.65	101.00	101.00	97.00	97.65	99.40	98.83	14900	14.73	207	12229	82.07
GENUSPAPER	EQ	31-May-2021	10.35	10.50	11.00	10.05	10.15	10.15	10.19	600517	61.19	932	307275	51.17
GENUSPOWER	EQ	31-May-2021	58.40	58.70	58.70	52.70	53.70	53.55	54.81	1270752	696.45	8215	871152	68.55
GEOJITFSL	EQ	31-May-2021	67.55	67.00	68.20	66.20	66.65	66.45	67.27	421315	283.41	3479	241133	57.23
GEPIL	EQ	31-May-2021	289.50	290.00	292.00	281.85	282.80	283.70	286.19	126623	362.38	4697	70182	55.43
GESHIP	EQ	31-May-2021	414.45	416.50	416.50	408.00	411.00	411.05	410.33	393590	1615.04	12235	330397	83.94
GET&D	EQ	31-May-2021	134.15	134.15	135.85	131.10	132.00	131.80	132.95	175592	233.45	3638	81801	46.59
GFLLIMITED	EQ	31-May-2021	77.05	78.90	79.00	77.00	77.60	77.25	77.97	73179	57.06	1059	51775	70.75
GHCL	EQ	31-May-2021	264.80	266.95	269.00	260.00	261.05	261.50	263.77	242830	640.52	7733	93173	38.37
GICHSGFIN	EQ	31-May-2021	125.85	127.95	142.00	126.00	137.20	137.20	136.61	4175419	5704.18	46702	976567	23.39
GICRE	EQ	31-May-2021	192.95	194.40	199.35	192.00	196.35	196.80	196.36	1095516	2151.13	15911	317014	28.94
GILLANDERS	EQ	31-May-2021	42.75	43.15	44.50	43.15	44.00	44.00	44.00	6642	2.92	69	5658	85.19
GILLETTE	EQ	31-May-2021	5607.75	5638.20	5638.20	5544.25	5599.00	5592.20	5580.90	6123	341.72	1542	3304	53.96
GINNIFILA	EQ	31-May-2021	29.30	29.50	29.50	28.10	28.10	28.15	28.46	190514	54.21	926	147287	77.31
GIPCL	EQ	31-May-2021	81.10	81.05	82.25	80.65	81.15	81.10	81.44	536466	436.92	4287	317770	59.23
GIRIRAJ	SM	31-May-2021	69.75	73.00	73.00	73.00	73.00	73.00	73.00	1200	0.88	1	1200	100.00
GISOLUTION	EQ	31-May-2021	2.70	2.70	2.70	2.70	2.70	2.70	2.70	50	0.00	1	50	100.00
GKWLIMITED	EQ	31-May-2021	570.95	574.95	583.05	558.95	566.00	566.00	571.11	1840	10.51	633	508	27.61
GLAND	EQ	31-May-2021	3224.35	3200.00	3211.75	3136.00	3150.00	3153.85	3170.40	296581	9402.80	40797	173746	58.58
GLAXO	EQ	31-May-2021	1528.60	1535.00	1547.85	1512.00	1514.05	1517.70	1526.39	31343	478.42	4275	14886	47.49
GLENMARK	EQ	31-May-2021	607.60	593.00	601.70	578.25	593.40	592.50	591.04	3562450	21055.38	57601	486817	13.67
GLOBAL	EQ	31-May-2021	50.30	51.65	52.80	49.05	52.80	52.80	52.49	26979	14.16	191	23515	87.16
GLOBALVECT	EQ	31-May-2021	47.85	49.80	50.20	48.90	49.80	50.10	49.88	61270	30.56	665	44110	71.99
GLOBE	BE	31-May-2021	46.95	46.05	49.25	45.05	49.00	49.00	48.96	6034	2.95	41	-	-
GLOBUSSPR	EQ	31-May-2021	338.00	339.50	339.55	324.50	328.40	326.50	331.57	330370	1095.42	11701	179803	54.42
GMBREW	EQ	31-May-2021	430.10	425.00	437.05	425.00	431.15	430.75	431.26	20695	89.25	1105	12156	58.74
GMDCLTD	EQ	31-May-2021	74.55	74.85	74.85	73.00	73.15	73.15	73.69	1347559	993.03	6508	575299	42.69
GMMPFAUDLR	EQ	31-May-2021	5042.55	5042.55	5042.55	4747.00	4800.00	4797.35	4806.59	273398	13141.11	46638	116753	42.70
GMRINFRA	EQ	31-May-2021	26.15	26.15	26.40	25.95	26.10	26.05	26.17	9272882	2427.08	45410	2812580	30.33
GNA	EQ	31-May-2021	429.40	429.40	430.80	406.55	412.50	412.95	416.48	150092	625.11	6145	78432	52.26
GNFC	EQ	31-May-2021	379.75	377.95	382.95	373.55	376.50	375.85	377.38	426485	1609.47	8334	275966	64.71
GOACARBON	EQ	31-May-2021	336.60	338.90	339.00	330.00	335.00	332.55	333.93	29263	97.72	1439	15226	52.03
GOCLCORP	EQ	31-May-2021	213.30	218.80	227.00	214.25	221.05	222.40	222.21	23299	51.77	870	17909	76.87
GODFRYPHLP	EQ	31-May-2021	897.65	902.15	908.00	896.00	898.00	897.45	902.24	42826	386.39	2716	18157	42.40
GODHA	BE	31-May-2021	39.90	39.90	39.90	39.90	39.90	39.90	39.90	20	0.01	1	-	-
GODREJAGRO	EQ	31-May-2021	553.10	557.80	557.90	549.00	550.00	550.90	552.68	116067	641.47	6722	58887	50.74
GODREJCP	EQ	31-May-2021	844.70	845.00	861.90	841.60	858.60	856.55	856.45	1705253	14604.59	36947	813322	47.70
GODREJIND	EQ	31-May-2021	528.10	529.00	536.40	520.70	524.90	524.00	527.65	253008	1335.00	10852	77703	30.71
GODREJPROP	EQ	31-May-2021	1359.85	1370.00	1394.90	1350.85	1369.00	1369.70	1377.84	1078254	14856.60	40372	189412	17.57
GOENKA	BZ	31-May-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.29	382187	4.94	174	-	-
GOKEX	EQ	31-May-2021	132.80	133.05	134.35	128.00	128.40	128.65	130.27	284528	370.64	4126	175700	61.75
GOKUL	EQ	31-May-2021	25.05	25.55	27.70	25.15	26.30	26.35	26.48	496192	131.39	3065	187667	37.82
GOKULAGRO	EQ	31-May-2021	30.30	31.45	36.35	24.25	35.60	36.10	35.33	4337221	1532.50	14537	1863658	42.97
GOLDBEES	EQ	31-May-2021	42.22	42.76	42.76	42.35	42.62	42.59	42.49	4325516	1837.87	29009	2848075	65.84
GOLDENTOBC	EQ	31-May-2021	46.00	46.00	46.70	45.60	46.15	46.15	46.19	9269	4.28	251	5714	61.65
GOLDIAM	EQ	31-May-2021	423.20	425.90	425.90	412.50	416.45	415.95	417.88	91068	380.55	5531	52126	57.24
GOLDSHARE	EQ	31-May-2021	42.80	43.20	43.40	42.80	43.00	42.90	42.97	104715	45.00	722	77803	74.30
GOLDTECH	EQ	31-May-2021	11.20	11.45	11.45	10.80	11.00	10.95	11.00	23576	2.59	198	14426	61.19
GOODLUCK	EQ	31-May-2021	99.25	99.50	107.50	99.10	107.25	106.10	104.11	879787	915.98	13265	390127	44.34
GOODYEAR	EQ	31-May-2021	963.45	979.90	993.45	970.00	977.50	976.80	979.57	101346	992.76	9499	54064	53.35
GPIL	EQ	31-May-2021	975.20	980.00	989.00	956.55	968.00	963.15	970.03	193986	1881.72	8794	115144	59.36
GPPL	EQ	31-May-2021	106.10	108.25	110.00	107.50	107.55	107.80	108.73	2027296	2204.28	13834	1339319	66.06
GPTINFRA	EQ	31-May-2021	49.95	51.70	58.75	49.80	57.05	56.60	54.64	1180047	644.73	7313	421115	35.69
GRANULES	EQ	31-May-2021	315.70	318.90	321.00	315.80	319.00	318.45	318.41	1803875	5743.73	23659	753765	41.79
GRAPHITE	EQ	31-May-2021	745.00	752.40	752.40	737.00	749.95	745.70	745.19	819562	6107.31	23047	242506	29.59
GRASIM	EQ	31-May-2021	1465.45	1465.25	1494.90	1455.00	1468.35	1471.20	1476.31	2939614	43397.77	89998	570232	19.40
GRAVITA	EQ	31-May-2021	106.40	106.90	110.00	103.50	104.70	104.10	106.39	181164	192.75	2737	105474	58.22
GREAVESCOT	EQ	31-May-2021	127.00	126.95	127.75	125.40	125.90	125.75	126.18	644735	813.53	15471	369931	57.38
GREENLAM	EQ	31-May-2021	1156.85	1180.00	1358.85	1176.85	1252.00	1235.00	1287.13	82751	1065.11	11290	26558	32.09
GREENPANEL	EQ	31-May-2021	263.90	263.90	264.90	255.10	255.55	256.05	257.78	208203	536.71	4111	140288	67.38
GREENPLY	EQ	31-May-2021	202.65	205.70	205.70	202.05	203.00	202.85	203.09	250450	508.63	5090	151119	60.34
GREENPOWER	EQ	31-May-2021	2.50	2.45	2.45	2.40	2.40	2.40	2.41	3162771	76.13	1567	2147716	67.91
GRINDWELL	EQ	31-May-2021	1242.00	1242.00	1242.00	1208.95	1222.85	1220.25	1226.79	130602	1602.22	15223	53210	40.74
GROBTEA	EQ	31-May-2021	933.10	933.10	975.00	893.00	975.00	950.45	936.34	2517	23.57	544	549	21.81
GRPLTD	EQ	31-May-2021	1047.40	1058.00	1090.00	1030.00	1050.00	1056.15	1058.15	1817	19.23	226	1164	64.06
GRSE	EQ	31-May-2021	182.00	182.00	183.25	179.00	179.60	179.70	180.42	197841	356.94	3670	103116	52.12
GSCLCEMENT	EQ	31-May-2021	39.45	40.25	41.00	39.70	39.95	40.05	40.36	529147	213.57	3652	205539	38.84
GSFC	EQ	31-May-2021	114.25	115.10	116.30	112.10	112.70	112.70	114.26	1976728	2258.60	13685	867758	43.90
GSPL	EQ	31-May-2021	278.55	281.60	282.00	263.65	271.15	271.05	272.35	1272694	3466.23	22363	725933	57.04
GSS	EQ	31-May-2021	64.50	64.95	65.90	62.60	63.05	63.25	63.37	178266	112.97	2129	111912	62.78
GTL	EQ	31-May-2021	8.85	9.25	9.25	9.10	9.25	9.25	9.25	116483	10.77	249	77913	66.89
GTLINFRA	EQ	31-May-2021	0.95	1.00	1.00	0.95	1.00	1.00	1.00	20883803	208.14	4721	14877125	71.24
GTPL	EQ	31-May-2021	142.55	144.25	144.45	137.45	138.95	138.30	139.84	137582	192.40	2132	106730	77.58
GUFICBIO	EQ	31-May-2021	184.30	185.60	186.65	181.05	182.25	182.05	182.83	319071	583.35	6496	175126	54.89
GUJALKALI	EQ	31-May-2021	408.00	408.50	411.15	401.40	402.40	402.45	405.12	266327	1078.94	6538	119531	44.88
GUJAPOLLO	EQ	31-May-2021	225.60	226.40	235.80	226.20	231.00	231.25	232.04	20940	48.59	755	15412	73.60
GUJGASLTD	EQ	31-May-2021	510.70	512.90	539.70	508.85	537.50	536.30	530.25	3228410	17118.61	55689	959033	29.71
GUJRAFFIA	BE	31-May-2021	72.60	75.00	75.00	69.00	69.00	69.05	70.31	3986	2.80	55	-	-
GULFOILLUB	EQ	31-May-2021	711.20	724.90	724.90	696.00	698.00	699.05	706.85	105684	747.02	6236	54402	51.48
GULFPETRO	EQ	31-May-2021	56.35	56.95	57.90	55.00	55.95	56.05	56.70	184409	104.55	2347	103402	56.07
GULPOLY	EQ	31-May-2021	168.45	172.00	172.00	167.25	169.80	169.30	169.88	111983	190.24	2362	69239	61.83
GVKPIL	BZ	31-May-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.90	2563899	48.70	1041	-	-
HAL	EQ	31-May-2021	1029.70	1030.00	1030.95	1010.10	1021.80	1020.55	1018.72	119851	1220.95	6206	55589	46.38
HAPPSTMNDS	EQ	31-May-2021	876.10	872.00	889.00	846.05	868.90	867.55	869.13	5025981	43682.14	129750	653594	13.00
HARRMALAYA	EQ	31-May-2021	188.45	188.90	194.30	187.05	189.30	188.50	190.74	192370	366.93	8105	49051	25.50
HATHWAY	EQ	31-May-2021	25.70	26.00	26.10	25.50	25.60	25.65	25.82	4021920	1038.56	7353	2038442	50.68
HATSUN	EQ	31-May-2021	857.30	864.00	869.95	852.00	859.95	859.50	859.91	25013	215.09	2516	10933	43.71
HAVELLS	EQ	31-May-2021	1018.10	1013.00	1033.95	1011.00	1030.95	1030.80	1027.73	1367577	14054.93	38002	487185	35.62
HAVISHA	BE	31-May-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	481412	4.57	303	-	-
HBANKETF	EQ	31-May-2021	349.73	349.89	353.00	348.41	353.00	352.15	350.94	4406	15.46	125	4030	91.47
HBLPOWER	EQ	31-May-2021	42.95	43.40	46.50	42.00	46.20	46.10	45.19	3105034	1403.24	17488	1131588	36.44
HBSL	EQ	31-May-2021	18.20	17.55	18.95	17.55	18.45	18.25	18.29	12250	2.24	83	2832	23.12
HCC	EQ	31-May-2021	11.10	11.20	11.35	10.80	10.80	10.90	10.95	9231986	1010.47	7034	4892646	53.00
HCG	EQ	31-May-2021	187.15	192.00	192.60	181.45	183.95	182.80	186.86	50914	95.14	1697	33605	66.00
HCL-INSYS	EQ	31-May-2021	10.75	11.25	11.25	11.25	11.25	11.25	11.25	750758	84.46	975	744409	99.15
HCLTECH	EQ	31-May-2021	942.55	941.55	947.85	932.60	946.00	945.20	942.12	4171524	39300.86	78150	2356232	56.48
HDFC	EQ	31-May-2021	2541.35	2527.55	2564.80	2502.00	2551.00	2552.85	2534.92	3221015	81650.25	115609	1727296	53.63
HDFC	W3	31-May-2021	776.00	780.00	809.95	765.10	802.00	802.00	785.05	24600	193.12	40	16200	65.85
HDFCAMC	EQ	31-May-2021	2969.75	2984.95	3012.00	2932.10	2965.00	2982.15	2978.88	360601	10741.87	25465	98824	27.41
HDFCBANK	EQ	31-May-2021	1503.45	1500.00	1519.50	1487.50	1513.00	1515.85	1507.21	7830527	118022.87	205932	3743023	47.80
HDFCLIFE	EQ	31-May-2021	668.95	670.70	670.70	662.45	665.20	665.90	666.18	3123672	20809.33	66162	1832812	58.67
HDFCMFGETF	EQ	31-May-2021	43.25	43.60	43.80	43.42	43.68	43.65	43.56	753552	328.25	1181	524200	69.56
HDFCNIFETF	EQ	31-May-2021	163.51	163.50	166.05	162.64	165.58	165.70	164.78	31950	52.65	565	23142	72.43
HDFCSENETF	EQ	31-May-2021	546.27	549.99	552.74	541.15	550.00	548.66	547.74	2841	15.56	277	1938	68.22
HDIL	BZ	31-May-2021	5.50	5.60	5.75	5.50	5.65	5.65	5.64	648310	36.55	660	-	-
HEG	EQ	31-May-2021	2172.95	2195.70	2199.00	2085.00	2096.80	2094.70	2127.22	433088	9212.74	35922	185680	42.87
HEIDELBERG	EQ	31-May-2021	253.30	263.30	284.95	246.25	251.50	251.40	265.08	3979135	10547.80	66840	980595	24.64
HEMIPROP	EQ	31-May-2021	132.40	135.00	139.00	133.60	136.75	137.00	137.00	1137349	1558.17	14225	626850	55.12
HEOFRG1126	MF	31-May-2021	10.75	10.75	10.75	10.75	10.75	10.75	10.75	1	0.00	1	1	100.00
HERANBA	EQ	31-May-2021	728.05	735.00	744.00	727.00	727.00	729.30	734.22	294819	2164.63	9135	94838	32.17
HERCULES	EQ	31-May-2021	135.40	136.00	143.30	131.30	136.90	136.90	138.32	373671	516.85	10236	157556	42.16
HERITGFOOD	EQ	31-May-2021	330.50	330.20	344.00	324.00	339.95	339.65	336.11	322429	1083.71	7392	149046	46.23
HEROMOTOCO	EQ	31-May-2021	2991.55	2989.00	3015.00	2960.00	3002.00	3007.50	2995.91	662303	19841.99	41588	192315	29.04
HESTERBIO	EQ	31-May-2021	2869.90	2869.00	2869.00	2324.60	2731.00	2742.70	2713.94	55053	1494.10	7010	19140	34.77
HEXATRADEX	EQ	31-May-2021	114.55	112.50	115.00	108.85	114.00	113.30	112.04	39287	44.02	295	22808	58.05
HFCL	EQ	31-May-2021	45.35	45.70	46.65	44.55	45.45	45.30	45.50	18950841	8623.38	42904	5740729	30.29
HGINFRA	EQ	31-May-2021	383.95	383.95	397.95	379.00	397.95	393.65	388.82	211665	823.00	6454	71218	33.65
HGS	EQ	31-May-2021	1830.45	1848.95	1856.20	1774.90	1786.00	1786.40	1797.95	37643	676.80	4395	20285	53.89
HIKAL	EQ	31-May-2021	414.15	416.90	422.45	393.45	393.45	393.80	401.12	722296	2897.29	18898	444035	61.48
HIL	EQ	31-May-2021	5005.20	5030.00	5170.00	4880.00	4900.00	4903.65	5017.23	22309	1119.29	6087	12862	57.65
HILTON	BE	31-May-2021	11.20	11.40	11.75	11.00	11.70	11.70	11.52	27075	3.12	78	-	-
HIMATSEIDE	EQ	31-May-2021	175.10	173.60	178.90	161.65	163.60	164.00	166.52	724569	1206.54	13487	438023	60.45
HINDALCO	EQ	31-May-2021	387.75	391.55	395.40	388.00	394.20	394.25	391.71	13703439	53677.84	117396	2022588	14.76
HINDCOMPOS	EQ	31-May-2021	319.15	327.95	327.95	314.30	315.90	315.55	316.98	6530	20.70	669	3534	54.12
HINDCON	SM	31-May-2021	34.30	35.45	37.25	34.90	35.00	35.40	36.03	72000	25.94	17	52000	72.22
HINDCOPPER	EQ	31-May-2021	174.05	175.60	175.75	169.05	170.85	170.40	171.26	6619747	11336.94	35582	2792253	42.18
HINDMOTORS	EQ	31-May-2021	8.20	8.35	8.35	8.05	8.20	8.25	8.21	242311	19.90	634	219318	90.51
HINDNATGLS	EQ	31-May-2021	35.05	35.90	35.90	34.35	34.80	34.80	34.90	19604	6.84	283	14770	75.34
HINDOILEXP	EQ	31-May-2021	101.25	101.20	103.70	99.40	102.60	102.55	102.12	1169169	1193.98	12658	576332	49.29
HINDPETRO	EQ	31-May-2021	280.65	281.95	281.95	278.10	279.00	279.70	279.99	2670761	7477.88	33243	1010264	37.83
HINDUNILVR	EQ	31-May-2021	2321.70	2325.00	2345.00	2320.15	2341.00	2340.05	2333.82	1178704	27508.83	82096	770435	65.36
HINDZINC	EQ	31-May-2021	326.65	326.90	330.50	322.30	327.50	327.00	327.46	2055959	6732.51	23641	849526	41.32
HIRECT	EQ	31-May-2021	139.35	142.65	142.65	136.40	138.40	137.90	139.50	35181	49.08	1021	21818	62.02
HISARMETAL	EQ	31-May-2021	116.65	118.90	118.90	113.00	113.00	113.65	114.57	34306	39.31	529	18500	53.93
HITECH	EQ	31-May-2021	406.95	414.00	414.00	392.00	406.65	405.15	404.15	69909	282.54	1448	30097	43.05
HITECHCORP	EQ	31-May-2021	175.40	177.05	179.90	171.10	178.95	178.25	176.63	12643	22.33	471	8766	69.33
HITECHGEAR	EQ	31-May-2021	232.30	237.00	260.00	236.15	249.00	247.95	249.76	438557	1095.32	12580	148402	33.84
HLEGLAS	EQ	31-May-2021	3391.25	3340.05	3425.00	3240.00	3280.60	3260.25	3289.85	13417	441.40	2776	8055	60.04
HLVLTD	EQ	31-May-2021	7.15	7.25	7.45	7.25	7.35	7.30	7.37	590002	43.49	914	444683	75.37
HMT	BZ	31-May-2021	29.20	30.65	30.65	30.65	30.65	30.65	30.65	18999	5.82	46	-	-
HMVL	EQ	31-May-2021	92.65	92.50	92.50	85.75	86.60	86.55	87.44	221946	194.06	3005	144330	65.03
HNDFDS	EQ	31-May-2021	2228.00	2264.95	2279.00	2155.00	2195.00	2184.75	2200.99	20633	454.13	4199	10696	51.84
HNGSNGBEES	EQ	31-May-2021	350.52	355.00	355.40	350.30	351.85	351.92	352.36	1947	6.86	419	1607	82.54
HOMEFIRST	EQ	31-May-2021	545.75	540.00	579.45	540.00	570.35	568.85	568.61	506247	2878.55	19037	283471	55.99
HONAUT	EQ	31-May-2021	42917.85	43299.00	44489.95	42111.25	43200.00	42846.45	43599.65	6791	2960.85	3909	2666	39.26
HONDAPOWER	EQ	31-May-2021	1039.05	1059.95	1062.00	1048.00	1054.45	1055.25	1056.15	9997	105.58	1225	5744	57.46
HOVS	EQ	31-May-2021	53.00	52.55	53.95	50.65	51.95	51.65	51.70	14739	7.62	282	9578	64.98
HPL	EQ	31-May-2021	53.70	53.70	54.80	52.00	53.95	53.50	53.91	166964	90.01	1530	90412	54.15
HSCL	EQ	31-May-2021	51.90	51.90	52.10	50.70	50.80	50.85	51.14	6210601	3176.16	21087	2292537	36.91
HSIL	EQ	31-May-2021	235.00	236.80	245.95	236.80	240.50	240.65	241.56	461544	1114.93	11946	261113	56.57
HTMEDIA	EQ	31-May-2021	26.40	26.80	27.10	25.65	26.50	26.05	26.60	513881	136.71	1642	389965	75.89
HUBTOWN	EQ	31-May-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	43038	9.43	96	43038	100.00
HUDCO	EQ	31-May-2021	47.45	47.70	51.20	47.10	49.30	49.35	49.71	10134667	5037.57	28373	2805381	27.68
HUDCO	N2	31-May-2021	1248.00	1249.99	1250.00	1248.00	1248.05	1248.05	1249.42	2823	35.27	20	2823	100.00
HUDCO	N3	31-May-2021	1047.35	1050.00	1050.00	1046.75	1047.10	1047.12	1046.87	2205	23.08	14	1905	86.39
HUDCO	N4	31-May-2021	1067.85	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	200	2.14	2	200	100.00
HUDCO	N5	31-May-2021	1195.00	1198.00	1200.00	1198.00	1200.00	1200.00	1198.83	150	1.80	4	150	100.00
HUDCO	NA	31-May-2021	1129.35	1129.60	1131.00	1129.50	1131.00	1131.00	1130.03	1500	16.95	3	1000	66.67
HUDCO	ND	31-May-2021	1310.00	1305.00	1320.00	1305.00	1319.75	1319.75	1318.71	621	8.19	20	570	91.79
HUDCO	NE	31-May-2021	1474.62	1450.30	1458.00	1450.30	1451.00	1452.36	1454.38	1198	17.42	29	992	82.80
HUHTAMAKI	EQ	31-May-2021	275.00	280.00	285.00	276.00	277.95	277.40	280.80	131078	368.07	3324	71350	54.43
IBMFNIFTY	EQ	31-May-2021	152.15	150.33	153.70	150.30	150.30	150.72	151.29	903	1.37	123	549	60.80
IBREALEST	EQ	31-May-2021	97.90	97.90	103.90	96.25	101.55	101.80	101.17	13798075	13959.37	59369	3574124	25.90
IBULHSGFIN	EQ	31-May-2021	223.55	223.20	232.70	220.00	223.05	223.95	226.58	20839252	47218.01	111140	3068116	14.72
IBULHSGFIN	N6	31-May-2021	1051.00	1051.00	1060.00	1051.00	1060.00	1060.00	1053.58	370	3.90	6	280	75.68
IBULHSGFIN	NA	31-May-2021	963.47	975.00	975.00	960.00	962.00	962.00	964.29	261	2.52	17	261	100.00
ICEMAKE	EQ	31-May-2021	77.60	76.05	77.90	73.00	74.95	74.05	75.05	21127	15.86	287	17108	80.98
ICICI500	EQ	31-May-2021	214.96	216.98	217.70	215.00	217.70	217.66	216.90	1474	3.20	227	1129	76.59
ICICIALPLV	EQ	31-May-2021	151.98	152.95	153.20	149.95	153.00	152.99	152.45	2765	4.22	203	2194	79.35
ICICIB22	EQ	31-May-2021	38.82	39.00	39.24	38.51	38.90	39.02	39.12	2056102	804.36	3795	1406243	68.39
ICICIBANK	EQ	31-May-2021	643.05	643.75	665.00	643.75	662.35	662.75	657.41	21786138	143224.37	236724	9250360	42.46
ICICIBANKN	EQ	31-May-2021	350.14	360.00	360.00	346.93	352.06	352.24	351.24	13151	46.19	427	3711	28.22
ICICIBANKP	EQ	31-May-2021	182.11	186.00	186.00	179.83	183.47	183.78	183.21	27264	49.95	161	24037	88.16
ICICIGI	EQ	31-May-2021	1484.05	1491.90	1494.70	1454.85	1474.75	1471.90	1470.79	682347	10035.89	36529	420602	61.64
ICICIGOLD	EQ	31-May-2021	43.16	44.23	44.23	43.30	43.60	43.54	43.58	465857	203.00	1873	391874	84.12
ICICILIQ	EQ	31-May-2021	999.99	1000.00	1000.00	999.50	1000.00	999.99	1000.00	53028	530.28	42	51528	97.17
ICICILOVOL	EQ	31-May-2021	125.82	127.47	127.80	122.56	126.80	126.47	126.31	121044	152.89	1432	75545	62.41
ICICIM150	EQ	31-May-2021	97.57	98.60	98.70	97.00	97.61	97.69	98.09	6912	6.78	386	4909	71.02
ICICIMCAP	EQ	31-May-2021	88.82	96.80	96.80	88.00	88.90	89.03	89.22	6899	6.16	360	4424	64.13
ICICINF100	EQ	31-May-2021	168.07	168.00	169.95	167.05	168.40	168.31	168.42	14642	24.66	465	8061	55.05
ICICINIFTY	EQ	31-May-2021	164.00	188.60	188.60	161.00	165.80	165.72	165.20	111131	183.58	5854	78243	70.41
ICICINV20	EQ	31-May-2021	81.84	74.50	89.20	74.50	82.00	81.87	81.98	13110	10.75	1585	10120	77.19
ICICINXT50	EQ	31-May-2021	38.09	41.50	41.50	34.70	38.50	38.17	38.31	40803	15.63	832	26977	66.12
ICICIPHARM	EQ	31-May-2021	83.63	85.00	85.80	83.31	83.80	83.76	83.90	32405	27.19	186	27225	84.01
ICICIPRULI	EQ	31-May-2021	546.70	549.60	556.00	543.85	554.80	554.25	551.24	3587349	19774.95	71751	1180867	32.92
ICICISENSX	EQ	31-May-2021	553.76	558.98	560.00	550.02	558.00	556.68	556.35	1692	9.41	123	1102	65.13
ICICITECH	EQ	31-May-2021	273.37	275.44	278.27	271.00	273.45	273.69	273.42	4253	11.63	169	2731	64.21
ICIL	EQ	31-May-2021	144.35	145.00	149.05	140.45	147.50	147.20	144.21	294436	424.60	5986	125922	42.77
ICRA	EQ	31-May-2021	3159.15	3141.50	3196.40	3141.50	3152.95	3152.55	3162.50	3015	95.35	863	1553	51.51
IDBI	EQ	31-May-2021	38.45	38.65	38.70	38.40	38.40	38.45	38.52	6645892	2560.19	15496	2972790	44.73
IDBIGOLD	EQ	31-May-2021	4435.30	4449.80	4462.15	4424.05	4460.00	4460.00	4455.42	259	11.54	74	216	83.40
IDEA	EQ	31-May-2021	8.70	8.75	8.80	8.65	8.65	8.65	8.70	68439642	5953.68	138031	24950098	36.46
IDFC	EQ	31-May-2021	56.65	56.50	57.75	55.60	57.00	56.95	56.81	4831850	2745.06	14891	2621864	54.26
IDFCFIRSTB	EQ	31-May-2021	59.15	59.15	59.15	58.15	58.55	58.50	58.62	21775996	12765.50	52080	6336200	29.10
IDFCFIRSTB	N9	31-May-2021	5218.00	5230.00	5230.00	5230.00	5230.00	5230.00	5230.00	12	0.63	2	12	100.00
IDFCFIRSTB	NA	31-May-2021	11350.00	11350.00	11350.00	11350.00	11350.00	11350.00	11350.00	6	0.68	2	6	100.00
IDFCFIRSTB	NB	31-May-2021	5130.00	5130.00	5130.00	5108.00	5108.00	5108.00	5125.60	20	1.03	5	20	100.00
IDFCFIRSTB	NC	31-May-2021	10810.00	10823.00	10877.00	10700.00	10877.00	10875.40	10855.21	58	6.30	13	48	82.76
IDFCFIRSTB	ND	31-May-2021	5120.00	5120.00	5120.00	5120.00	5120.00	5120.00	5120.00	4	0.20	1	4	100.00
IDFNIFTYET	EQ	31-May-2021	161.09	168.20	168.20	159.95	162.61	162.57	161.69	307	0.50	64	86	28.01
IEX	EQ	31-May-2021	361.25	363.90	365.80	353.05	357.45	357.45	357.08	1937284	6917.74	62963	942664	48.66
IFBAGRO	EQ	31-May-2021	471.65	475.00	478.50	468.00	475.00	472.20	471.94	12089	57.05	946	7970	65.93
IFBIND	EQ	31-May-2021	1071.05	1077.25	1077.25	1044.00	1050.80	1054.40	1057.77	37338	394.95	2644	24596	65.87
IFCI	EQ	31-May-2021	11.80	12.00	12.35	12.00	12.35	12.35	12.31	7300508	898.96	9157	4288157	58.74
IFCI	NH	31-May-2021	1090.21	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	100	1.09	4	100	100.00
IFCI	NL	31-May-2021	1083.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1	0.01	1	1	100.00
IFGLEXPOR	EQ	31-May-2021	366.15	369.45	372.00	353.55	360.90	362.25	366.46	38390	140.69	1843	22812	59.42
IGARASHI	EQ	31-May-2021	434.90	437.00	455.00	426.10	428.60	430.15	437.09	186282	814.21	4986	90212	48.43
IGL	EQ	31-May-2021	513.65	515.00	534.00	510.00	528.05	528.85	525.77	5437058	28586.32	72539	1894450	34.84
IGPL	EQ	31-May-2021	557.05	560.25	570.00	543.65	569.00	565.50	559.19	171196	957.31	6485	86521	50.54
IIFCL	N4	31-May-2021	1427.05	1427.00	1427.00	1426.00	1426.00	1426.00	1426.04	377	5.38	5	377	100.00
IIFL	EQ	31-May-2021	254.75	255.00	256.95	246.40	249.00	248.90	250.38	210313	526.58	5414	140569	66.84
IIFL	N2	31-May-2021	1029.88	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	10	0.11	1	10	100.00
IIFL	N3	31-May-2021	1235.15	1237.15	1237.15	1237.15	1237.15	1237.15	1237.15	30	0.37	1	30	100.00
IIFL	N4	31-May-2021	1023.28	1023.00	1030.00	1021.00	1023.00	1023.06	1022.54	791	8.09	13	701	88.62
IIFL	N5	31-May-2021	1062.62	1041.40	1046.45	1041.40	1046.45	1046.45	1043.93	16	0.17	2	8	50.00
IIFL	N6	31-May-2021	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	5	0.05	1	5	100.00
IIFL	N7	31-May-2021	1200.00	1200.00	1200.00	1100.00	1100.00	1100.00	1150.00	4	0.05	2	2	50.00
IIFL	ND	31-May-2021	912.00	919.00	1055.00	918.00	1055.00	1055.00	964.00	150	1.45	3	100	66.67
IIFL	NE	31-May-2021	1002.11	1003.11	1003.11	1003.01	1003.01	1003.01	1003.03	200	2.01	4	200	100.00
IIFL	NF	31-May-2021	1006.00	1006.00	1006.00	1003.56	1005.00	1005.00	1004.83	717	7.20	32	717	100.00
IIFL	NG	31-May-2021	997.85	995.00	998.20	995.00	998.16	997.76	997.42	80	0.80	4	40	50.00
IIFLSEC	EQ	31-May-2021	75.85	76.65	78.80	75.05	75.40	75.55	76.64	852442	653.33	5152	440997	51.73
IIFLWAM	EQ	31-May-2021	1184.85	1197.00	1206.50	1180.10	1189.00	1185.65	1196.40	32056	383.52	2535	23005	71.77
IITL	EQ	31-May-2021	70.15	68.30	74.00	68.30	73.25	72.95	72.12	13218	9.53	290	8306	62.84
IL&FSENGG	BZ	31-May-2021	3.60	3.50	3.75	3.50	3.50	3.50	3.55	50318	1.79	59	-	-
IL&FSTRANS	BZ	31-May-2021	2.50	2.50	2.50	2.40	2.40	2.40	2.43	144520	3.51	102	-	-
IMAGICAA	EQ	31-May-2021	7.90	7.90	8.10	7.55	8.00	7.95	7.76	321014	24.92	450	224717	70.00
IMFA	EQ	31-May-2021	428.70	435.00	435.00	427.00	427.25	427.40	428.88	27483	117.87	804	21559	78.44
IMPAL	EQ	31-May-2021	679.55	663.90	684.60	663.85	669.90	667.05	668.36	3459	23.12	305	2493	72.07
IMPEXFERRO	BE	31-May-2021	0.75	0.70	0.75	0.70	0.70	0.70	0.71	16770	0.12	24	-	-
INCREDIBLE	EQ	31-May-2021	28.35	28.90	28.90	27.50	28.30	28.40	28.01	38644	10.82	520	25398	65.72
INDBANK	EQ	31-May-2021	15.40	15.60	16.10	15.20	16.00	15.85	15.77	182977	28.86	677	100366	54.85
INDHOTEL	EQ	31-May-2021	133.20	133.60	140.50	132.00	139.30	139.30	138.63	9934150	13771.79	73083	4312707	43.41
INDIACEM	EQ	31-May-2021	181.95	181.50	185.50	180.20	182.10	182.25	182.83	2852096	5214.50	23412	613358	21.51
INDIAGLYCO	EQ	31-May-2021	470.70	471.90	474.60	465.00	466.45	466.50	468.57	74482	349.00	2863	36901	49.54
INDIAMART	EQ	31-May-2021	7435.55	7469.00	7520.00	7334.00	7389.00	7369.65	7386.38	73640	5439.33	18371	32247	43.79
INDIANB	EQ	31-May-2021	142.55	143.00	144.65	138.15	139.40	139.95	141.68	4307505	6103.06	22464	1512983	35.12
INDIANCARD	EQ	31-May-2021	160.25	160.85	163.90	156.50	158.55	158.75	159.47	3362	5.36	153	2405	71.53
INDIANHUME	EQ	31-May-2021	215.25	216.50	226.00	216.45	218.40	218.35	221.26	251208	555.82	7298	106302	42.32
INDIGO	EQ	31-May-2021	1776.10	1792.00	1831.15	1732.00	1750.00	1758.90	1763.70	1491987	26314.24	53055	286498	19.20
INDIGOPNTS	EQ	31-May-2021	2505.70	2500.00	2550.00	2470.00	2517.00	2521.35	2506.27	46925	1176.07	7338	11600	24.72
INDIGRID	IV	31-May-2021	133.04	133.25	135.22	133.05	134.30	134.51	134.49	278964	375.17	144	197316	70.73
INDIGRID	NB	31-May-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	1	5	100.00
INDIGRID	NF	31-May-2021	1012.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	200	2.03	2	200	100.00
INDIGRID	NH	31-May-2021	1000.00	999.00	1000.00	996.01	1000.00	1000.00	999.41	205	2.05	7	205	100.00
INDIGRID	NJ	31-May-2021	1036.37	1040.00	1040.98	1038.01	1038.06	1038.11	1038.45	820	8.52	46	760	92.68
INDIGRID	NL	31-May-2021	1035.16	1036.00	1039.99	1035.05	1036.90	1036.90	1035.93	139	1.44	5	120	86.33
INDLMETER	EQ	31-May-2021	15.40	15.95	15.95	15.10	15.20	15.15	15.22	6448	0.98	58	4589	71.17
INDNIPPON	EQ	31-May-2021	384.90	380.00	380.00	357.85	360.00	359.40	363.54	161578	587.40	6675	106262	65.77
INDOCO	EQ	31-May-2021	394.85	399.80	403.75	387.00	392.40	393.10	395.29	617936	2442.67	18258	111577	18.06
INDORAMA	EQ	31-May-2021	50.90	51.70	51.90	49.10	49.45	49.30	50.18	163874	82.23	1346	123753	75.52
INDOSOLAR	BZ	31-May-2021	2.00	2.05	2.05	1.90	1.90	1.90	1.92	341216	6.56	267	-	-
INDOSTAR	EQ	31-May-2021	311.75	311.00	320.60	310.00	317.00	318.70	317.31	140518	445.88	3992	90293	64.26
INDOTECH	EQ	31-May-2021	128.60	129.95	130.85	120.05	122.20	122.75	123.33	37976	46.83	1163	20388	53.69
INDOTHAI	BE	31-May-2021	52.30	53.60	53.60	52.00	52.10	52.10	52.53	5157	2.71	14	-	-
INDOWIND	EQ	31-May-2021	4.30	4.35	4.40	4.20	4.25	4.25	4.26	63776	2.72	220	43098	67.58
INDRAMEDCO	EQ	31-May-2021	86.80	87.15	88.35	86.20	86.95	86.60	87.10	417563	363.69	4229	203098	48.64
INDSWFTLAB	EQ	31-May-2021	85.40	85.60	86.00	82.50	83.30	82.95	83.56	167112	139.64	1977	115773	69.28
INDSWFTLTD	BE	31-May-2021	5.05	4.80	5.05	4.80	4.80	4.80	4.80	5100	0.25	9	-	-
INDTERRAIN	EQ	31-May-2021	33.65	34.10	34.80	32.85	33.30	33.70	34.18	119780	40.94	892	72418	60.46
INDUSINDBK	EQ	31-May-2021	1019.35	1015.00	1020.40	1004.00	1014.80	1013.00	1014.18	2643491	26809.88	61342	450241	17.03
INDUSTOWER	EQ	31-May-2021	241.90	241.50	244.55	240.65	242.55	242.30	242.98	1469467	3570.52	15152	703125	47.85
INEOSSTYRO	EQ	31-May-2021	1338.05	1358.60	1387.00	1343.05	1369.00	1368.05	1367.52	61030	834.60	4719	35357	57.93
INFIBEAM	EQ	31-May-2021	45.55	46.95	50.75	46.95	50.00	49.95	49.62	54916825	27251.47	133867	18024948	32.82
INFOBEAN	EQ	31-May-2021	251.35	251.40	266.00	251.10	253.50	254.40	257.62	48172	124.10	943	27034	56.12
INFOMEDIA	BE	31-May-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	5600	0.25	18	-	-
INFRABEES	EQ	31-May-2021	443.12	449.95	457.00	442.03	449.36	448.59	448.97	11852	53.21	393	10067	84.94
INFY	EQ	31-May-2021	1405.05	1401.50	1401.50	1383.00	1395.00	1393.75	1393.13	4429904	61714.26	145671	2372824	53.56
INGERRAND	EQ	31-May-2021	950.70	959.90	1024.90	958.00	985.00	993.00	998.50	247892	2475.20	18813	43362	17.49
INNOVANA	SM	31-May-2021	172.50	175.70	175.70	175.70	175.70	175.70	175.70	1000	1.76	1	1000	100.00
INNOVATIVE	SM	31-May-2021	7.75	7.40	7.40	7.40	7.40	7.40	7.40	6000	0.44	2	6000	100.00
INOXLEISUR	EQ	31-May-2021	311.30	311.00	312.00	308.00	310.65	310.65	309.75	206662	640.13	5087	81067	39.23
INOXWIND	EQ	31-May-2021	73.50	74.00	74.40	73.15	73.50	73.30	73.59	59208	43.57	1323	39190	66.19
INSECTICID	EQ	31-May-2021	532.90	544.95	544.95	520.00	523.00	520.50	524.63	51876	272.16	3230	34308	66.13
INSPIRISYS	EQ	31-May-2021	43.70	44.60	45.55	43.75	44.45	44.00	44.73	34850	15.59	584	19048	54.66
INTEGRA	BE	31-May-2021	4.10	4.10	4.10	4.10	4.10	4.10	4.10	100	0.00	2	-	-
INTELLECT	EQ	31-May-2021	765.60	772.00	782.70	755.75	775.00	773.75	773.07	443918	3431.80	41392	172652	38.89
INTENTECH	EQ	31-May-2021	52.90	54.75	63.45	53.20	63.45	63.45	61.23	905721	554.58	5683	460136	50.80
INVENTURE	EQ	31-May-2021	35.10	35.85	37.90	34.30	34.80	35.70	35.90	1505046	540.34	6056	500712	33.27
IOB	EQ	31-May-2021	16.85	16.95	17.00	16.80	16.80	16.85	16.88	4329273	730.88	4964	2081082	48.07
IOC	EQ	31-May-2021	109.85	110.00	110.50	108.35	109.35	109.25	109.37	18219003	19925.63	64927	4570594	25.09
IOLCP	EQ	31-May-2021	667.00	672.00	705.90	672.00	701.50	700.70	692.73	2356216	16322.17	65294	773395	32.82
IPCALAB	EQ	31-May-2021	2027.30	2049.00	2089.00	2022.00	2071.05	2070.60	2054.60	528694	10862.52	31133	165327	31.27
IRB	EQ	31-May-2021	106.25	106.85	114.00	106.50	113.55	113.10	111.34	8167223	9093.20	39419	4340401	53.14
IRBINVIT	IV	31-May-2021	54.44	54.40	54.65	54.21	54.30	54.30	54.32	475000	258.01	111	442500	93.16
IRCON	EQ	31-May-2021	48.25	48.40	48.65	47.65	47.80	47.75	47.91	1179587	565.16	7643	679462	57.60
IRCTC	EQ	31-May-2021	1896.25	1909.85	1919.00	1897.15	1906.00	1903.20	1907.14	497158	9481.49	25792	104620	21.04
IREDA	N1	31-May-2021	1569.00	1569.00	1569.00	1569.00	1569.00	1569.00	1569.00	2	0.03	1	2	100.00
IRFC	EQ	31-May-2021	23.45	23.45	23.95	23.35	23.80	23.75	23.69	19396582	4594.32	24598	8787373	45.30
IRFC	N1	31-May-2021	1077.76	1077.70	1077.70	1077.00	1077.00	1077.00	1077.57	246	2.65	2	246	100.00
IRFC	N2	31-May-2021	1251.50	1255.00	1255.00	1250.65	1250.65	1250.65	1250.88	250	3.13	2	250	100.00
IRFC	N3	31-May-2021	1093.00	1093.01	1093.01	1093.01	1093.01	1093.01	1093.01	10	0.11	1	10	100.00
IRFC	N4	31-May-2021	1219.01	1208.15	1208.15	1208.06	1208.06	1208.06	1208.15	5810	70.19	3	5810	100.00
IRFC	N9	31-May-2021	1210.00	1110.10	1286.99	1110.10	1286.99	1286.99	1112.28	405	4.50	2	400	98.77
IRFC	NA	31-May-2021	1283.35	1282.00	1284.00	1275.00	1275.00	1275.00	1278.47	269	3.44	9	269	100.00
IRFC	NE	31-May-2021	1319.53	1320.99	1320.99	1315.00	1320.99	1320.99	1319.55	75	0.99	4	75	100.00
IRFC	NJ	31-May-2021	1271.99	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	934	11.82	4	934	100.00
IRFC	NO	31-May-2021	1272.00	1271.00	1271.00	1270.00	1271.00	1270.96	1270.28	1440	18.29	18	1435	99.65
IRISDOREME	EQ	31-May-2021	111.80	114.40	114.75	110.00	111.00	110.65	111.15	4929	5.48	118	3843	77.97
ISEC	EQ	31-May-2021	592.00	594.00	613.70	587.35	602.00	601.45	603.10	920470	5551.35	25221	377256	40.99
ISFT	EQ	31-May-2021	85.15	85.75	87.00	83.15	84.15	85.30	84.45	25000	21.11	439	13378	53.51
ISGEC	EQ	31-May-2021	570.35	570.35	586.00	553.25	575.00	565.85	573.33	118936	681.90	4694	72976	61.36
ISMTLTD	BE	31-May-2021	18.95	19.35	19.40	18.05	18.50	18.45	18.39	306801	56.43	560	-	-
ITC	EQ	31-May-2021	212.90	215.00	217.90	214.40	217.00	216.60	216.76	73039531	158317.65	297258	32947074	45.11
ITDC	EQ	31-May-2021	384.05	384.45	392.50	375.05	383.00	382.00	383.07	87179	333.95	3823	29070	33.35
ITDCEM	EQ	31-May-2021	80.45	84.50	84.55	80.65	81.35	81.50	82.05	1047325	859.29	10416	487150	46.51
ITI	EQ	31-May-2021	122.35	122.80	125.90	120.25	123.30	122.85	123.73	1070428	1324.41	12023	278865	26.05
IVC	BE	31-May-2021	5.80	5.95	5.95	5.65	5.75	5.75	5.74	87499	5.02	234	-	-
IVP	EQ	31-May-2021	122.00	125.90	125.90	123.50	123.50	123.65	124.04	856	1.06	24	815	95.21
IVZINGOLD	EQ	31-May-2021	4389.70	4390.00	4440.00	4384.05	4440.00	4418.00	4417.16	115	5.08	11	112	97.39
IVZINNIFTY	EQ	31-May-2021	1658.75	1615.60	1690.00	1615.60	1671.95	1671.95	1670.88	125	2.09	12	114	91.20
IZMO	EQ	31-May-2021	77.00	78.35	78.75	75.25	75.80	76.15	76.57	66918	51.24	1123	36585	54.67
J&KBANK	EQ	31-May-2021	28.75	28.80	29.10	28.65	28.70	28.70	28.85	1686716	486.57	4261	853025	50.57
JAGRAN	EQ	31-May-2021	57.45	56.80	59.95	56.80	57.15	57.15	57.73	651546	376.15	3943	332768	51.07
JAGSNPHARM	EQ	31-May-2021	97.10	97.60	104.70	96.35	102.00	101.50	99.80	538427	537.37	7539	196158	36.43
JAIBALAJI	EQ	31-May-2021	47.25	48.80	49.50	47.45	48.55	48.75	49.06	93550	45.89	570	70532	75.39
JAICORPLTD	EQ	31-May-2021	111.45	112.00	116.75	109.25	113.00	112.85	113.46	6628484	7520.94	45418	745968	11.25
JAINSTUDIO	BZ	31-May-2021	2.30	2.30	2.30	2.30	2.30	2.30	2.30	2965	0.07	4	-	-
JAMNAAUTO	EQ	31-May-2021	83.00	83.00	85.00	82.10	83.55	83.45	83.84	1753093	1469.75	10374	988812	56.40
JASH	EQ	31-May-2021	413.20	418.95	418.95	402.00	407.95	405.75	407.36	23498	95.72	861	19259	81.96
JAYAGROGN	EQ	31-May-2021	182.75	182.80	195.20	182.80	191.50	191.85	191.74	141055	270.45	4166	77828	55.18
JAYBARMARU	EQ	31-May-2021	361.35	368.00	384.55	366.00	381.75	377.95	375.34	139386	523.17	5507	85605	61.42
JAYNECOIND	EQ	31-May-2021	18.10	18.10	18.50	17.80	18.30	18.20	18.16	286236	51.98	507	199073	69.55
JAYSREETEA	EQ	31-May-2021	98.10	97.10	100.15	97.10	97.80	97.65	98.84	207374	204.97	3632	72076	34.76
JBCHEPHARM	EQ	31-May-2021	1430.85	1445.90	1469.90	1430.00	1445.00	1450.80	1451.44	99540	1444.76	7736	52658	52.90
JBFIND	BE	31-May-2021	24.40	24.75	25.60	23.70	25.60	25.60	24.75	470218	116.38	660	-	-
JBMA	EQ	31-May-2021	419.65	414.00	423.00	412.00	414.50	413.65	415.02	33843	140.46	1876	20705	61.18
JCHAC	EQ	31-May-2021	2248.35	2265.00	2294.30	2251.00	2255.00	2254.00	2271.23	18513	420.47	2932	10407	56.21
JETAIRWAYS	BZ	31-May-2021	103.10	103.10	103.10	100.00	101.50	100.50	101.40	87099	88.31	1255	-	-
JETFREIGHT	SM	31-May-2021	15.50	16.25	16.25	16.25	16.25	16.25	16.25	4000	0.65	1	4000	100.00
JETKNIT	SM	31-May-2021	21.70	21.80	21.80	21.80	21.80	21.80	21.80	1500	0.33	1	1500	100.00
JHS	EQ	31-May-2021	20.25	20.25	21.10	20.25	20.65	20.75	20.73	74986	15.54	360	49702	66.28
JIKIND	BE	31-May-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.61	74887	0.46	29	-	-
JINDALPHOT	BE	31-May-2021	54.35	54.80	57.05	54.00	57.05	57.05	56.96	50194	28.59	123	-	-
JINDALPOLY	EQ	31-May-2021	855.40	838.00	838.00	812.65	812.65	812.65	813.87	411223	3346.82	6006	264166	64.24
JINDALSAW	EQ	31-May-2021	99.40	102.00	110.70	100.50	108.30	107.85	107.37	22749871	24426.13	104818	4631940	20.36
JINDALSTEL	EQ	31-May-2021	396.10	395.80	408.40	392.75	407.90	407.20	403.15	10026676	40422.48	93283	1932683	19.28
JINDCOT	BE	31-May-2021	2.00	2.10	2.10	2.00	2.10	2.10	2.08	44313	0.92	65	-	-
JINDRILL	EQ	31-May-2021	106.80	107.65	107.65	105.25	106.20	105.75	106.18	35582	37.78	664	25551	71.81
JINDWORLD	EQ	31-May-2021	51.25	52.00	55.00	50.40	53.00	52.80	52.95	227649	120.53	1274	73718	32.38
JISLDVREQS	EQ	31-May-2021	13.65	14.15	14.15	13.40	13.75	13.70	13.71	36937	5.07	201	25240	68.33
JISLJALEQS	EQ	31-May-2021	22.25	22.00	22.15	21.25	21.65	21.70	21.76	2416194	525.79	3269	1767452	73.15
JITFINFRA	BE	31-May-2021	11.50	11.50	12.05	10.95	12.05	11.95	11.81	54791	6.47	232	-	-
JIYAECO	BE	31-May-2021	5.15	5.40	5.40	5.10	5.40	5.35	5.31	51353	2.73	160	-	-
JKCEMENT	EQ	31-May-2021	2808.20	2854.00	2867.85	2821.90	2847.30	2849.45	2848.99	24642	702.05	3307	17233	69.93
JKIL	EQ	31-May-2021	176.85	176.50	185.85	176.00	182.55	183.00	181.92	428788	780.04	11123	115967	27.05
JKLAKSHMI	EQ	31-May-2021	537.65	539.25	560.00	536.10	547.00	542.65	549.93	1436698	7900.85	28557	550134	38.29
JKPAPER	EQ	31-May-2021	151.95	152.00	152.70	149.30	150.20	150.25	150.90	1195749	1804.44	9611	319945	26.76
JKTYRE	EQ	31-May-2021	127.00	127.00	132.40	125.10	129.95	130.30	129.66	2656187	3443.92	20734	1330321	50.08
JMA	EQ	31-May-2021	47.05	48.70	48.70	45.75	46.00	46.20	46.46	14774	6.86	254	8536	57.78
JMCPROJECT	EQ	31-May-2021	110.70	109.00	112.00	107.50	109.00	108.80	109.16	140659	153.54	2900	70463	50.09
JMFINANCIL	EQ	31-May-2021	87.95	88.90	89.50	86.50	88.25	88.05	88.18	883397	779.00	12099	376133	42.58
JMTAUTOLTD	EQ	31-May-2021	2.70	2.70	2.80	2.60	2.70	2.75	2.69	856285	23.03	646	643659	75.17
JOCIL	EQ	31-May-2021	187.00	184.50	201.00	170.20	196.00	195.20	191.85	63264	121.38	1863	23654	37.39
JPASSOCIAT	EQ	31-May-2021	8.35	8.45	9.05	8.35	8.90	8.85	8.79	26043767	2288.86	29418	13291446	51.04
JPINFRATEC	EQ	31-May-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	691933	15.91	264	691933	100.00
JPOLYINVST	BE	31-May-2021	35.45	33.70	35.45	33.70	35.45	35.45	35.40	3527	1.25	17	-	-
JPPOWER	EQ	31-May-2021	3.90	3.90	3.90	3.75	3.80	3.80	3.84	21111234	809.68	22004	13846026	65.59
JSL	EQ	31-May-2021	92.55	93.65	95.40	91.60	92.60	92.60	93.43	2319099	2166.67	16078	1253050	54.03
JSLHISAR	EQ	31-May-2021	176.05	176.80	182.90	175.65	179.80	179.85	179.68	888931	1597.20	9375	489118	55.02
JSWENERGY	EQ	31-May-2021	116.15	117.00	119.65	116.05	117.45	117.75	118.02	6116040	7218.35	36477	2518488	41.18
JSWHL	EQ	31-May-2021	4585.40	4679.00	5098.00	4600.00	4875.00	4812.15	4868.44	13044	635.04	3204	3082	23.63
JSWISPL	EQ	31-May-2021	52.25	52.40	54.00	51.30	53.60	53.35	52.52	1760524	924.69	4127	1097641	62.35
JSWSTEEL	EQ	31-May-2021	689.80	694.00	714.20	685.95	712.20	710.90	701.86	11685565	82015.83	141246	2026171	17.34
JTEKTINDIA	EQ	31-May-2021	109.50	109.70	109.70	103.25	104.90	104.70	106.20	939415	997.62	12304	362153	38.55
JUBLFOOD	EQ	31-May-2021	3120.60	3117.70	3179.65	3092.70	3112.95	3111.20	3134.13	552411	17313.28	36324	112871	20.43
JUBLINDS	EQ	31-May-2021	282.15	284.75	302.90	277.25	287.50	287.25	289.55	68680	198.86	3648	30576	44.52
JUBLINGREA	EQ	31-May-2021	483.90	485.00	493.85	480.00	485.40	485.30	487.06	344233	1676.63	9604	165169	47.98
JUBLPHARMA	EQ	31-May-2021	881.60	883.00	889.45	861.90	875.55	873.55	877.36	147816	1296.87	5647	80709	54.60
JUMPNET	EQ	31-May-2021	6.95	7.10	7.25	6.70	7.25	7.25	7.06	2943314	207.84	2465	2172475	73.81
JUNIORBEES	EQ	31-May-2021	391.68	396.00	415.20	387.00	394.09	393.59	394.12	85270	336.06	8605	47824	56.09
JUSTDIAL	EQ	31-May-2021	922.05	919.30	956.85	917.50	943.20	944.40	940.63	5820505	54749.57	128331	878794	15.10
JYOTHYLAB	EQ	31-May-2021	158.30	158.50	159.90	154.10	154.60	155.05	157.11	649517	1020.48	7678	334195	51.45
JYOTISTRUC	BZ	31-May-2021	4.40	4.50	4.60	4.50	4.60	4.60	4.55	13857	0.63	27	-	-
KABRAEXTRU	EQ	31-May-2021	195.95	197.40	197.40	190.55	191.00	191.55	193.10	110469	213.32	5573	59201	53.59
KAJARIACER	EQ	31-May-2021	955.10	959.85	972.00	957.80	966.00	965.75	964.84	369267	3562.84	8652	318751	86.32
KAKATCEM	EQ	31-May-2021	242.45	240.05	250.50	240.05	246.50	246.40	246.34	14954	36.84	1140	6559	43.86
KALPATPOWR	EQ	31-May-2021	423.65	425.00	430.00	419.20	425.00	423.75	425.25	397545	1690.56	6874	253710	63.82
KALYANIFRG	BE	31-May-2021	193.05	199.95	199.95	193.05	193.05	193.05	194.80	495	0.96	20	-	-
KALYANKJIL	EQ	31-May-2021	67.90	68.00	68.20	66.60	66.75	66.80	67.09	2315437	1553.34	12341	1057944	45.69
KAMATHOTEL	EQ	31-May-2021	42.55	42.30	45.00	42.10	44.50	44.45	44.00	231466	101.84	2435	117501	50.76
KAMDHENU	EQ	31-May-2021	150.60	151.85	152.50	148.40	150.00	150.00	150.46	64442	96.96	2813	24931	38.69
KANANIIND	EQ	31-May-2021	5.15	5.55	5.55	4.80	5.20	5.20	5.19	166624	8.65	400	123602	74.18
KANORICHEM	EQ	31-May-2021	134.05	127.35	127.35	127.35	127.35	127.35	127.35	10579	13.47	147	10579	100.00
KANPRPLA	EQ	31-May-2021	247.25	251.40	256.90	240.00	241.45	241.05	248.15	90700	225.07	2882	53642	59.14
KANSAINER	EQ	31-May-2021	572.30	575.95	577.90	563.00	571.05	571.85	573.69	718773	4123.55	11129	605657	84.26
KAPSTON	BE	31-May-2021	90.00	89.00	89.85	87.40	87.40	88.00	88.20	1557	1.37	12	-	-
KARDA	EQ	31-May-2021	175.75	176.70	183.50	175.40	179.30	179.20	178.79	211036	377.31	1234	86984	41.22
KARMAENG	EQ	31-May-2021	14.55	15.25	15.25	14.25	14.95	15.10	14.88	14181	2.11	86	4704	33.17
KARURVYSYA	EQ	31-May-2021	58.05	58.95	59.35	57.00	57.20	57.20	57.88	1599221	925.57	7496	818876	51.20
KAVVERITEL	BE	31-May-2021	1.85	1.80	1.90	1.80	1.80	1.80	1.86	4843	0.09	18	-	-
KAYA	EQ	31-May-2021	311.95	311.25	314.45	304.85	306.00	305.30	307.91	31631	97.39	1556	21533	68.08
KCP	EQ	31-May-2021	107.45	107.15	109.00	103.90	104.00	104.85	106.64	347086	370.14	3452	178980	51.57
KCPSUGIND	EQ	31-May-2021	20.65	20.70	21.35	20.70	20.75	20.85	20.99	317710	66.70	1156	134708	42.40
KDDL	EQ	31-May-2021	282.15	285.20	287.00	271.55	284.90	283.90	281.50	11615	32.70	312	8562	73.72
KEC	EQ	31-May-2021	414.55	416.90	419.00	409.05	411.55	410.90	411.77	190308	783.63	5465	84828	44.57
KECL	BE	31-May-2021	21.55	21.00	21.45	20.60	20.95	20.95	21.05	115913	24.40	581	-	-
KEERTI	EQ	31-May-2021	21.65	22.15	22.50	21.55	22.25	22.30	22.18	51819	11.49	211	44567	86.01
KEI	EQ	31-May-2021	623.10	624.00	633.70	608.60	615.75	616.30	616.89	359206	2215.91	10614	177213	49.33
KELLTONTEC	EQ	31-May-2021	74.55	74.50	75.35	70.40	72.60	71.65	73.23	831540	608.94	4765	374499	45.04
KENNAMET	EQ	31-May-2021	1185.85	1200.00	1229.00	1179.80	1220.00	1211.95	1204.64	10827	130.43	1436	4260	39.35
KERNEX	BE	31-May-2021	61.80	58.75	58.75	58.75	58.75	58.75	58.75	36139	21.23	55	-	-
KESORAMIND	EQ	31-May-2021	82.80	82.80	84.25	79.75	81.00	80.70	81.94	1097321	899.16	7724	449657	40.98
KEYFINSERV	EQ	31-May-2021	65.80	67.50	67.50	65.80	66.50	66.60	66.53	2325	1.55	84	1581	68.00
KHADIM	EQ	31-May-2021	159.95	156.40	163.70	156.40	157.80	158.10	160.29	40504	64.92	2357	15748	38.88
KHAICHEM	EQ	31-May-2021	33.35	33.65	35.00	33.65	34.10	33.95	34.03	238452	81.14	2114	145547	61.04
KHAITANLTD	BE	31-May-2021	17.15	18.00	18.00	17.20	17.20	17.20	17.88	7571	1.35	31	-	-
KHANDSE	EQ	31-May-2021	17.65	16.85	18.40	16.80	16.85	17.15	17.29	1972	0.34	27	1191	60.40
KICL	EQ	31-May-2021	1711.30	1744.00	1744.00	1690.05	1725.00	1699.70	1706.89	518	8.84	147	341	65.83
KILITCH	BE	31-May-2021	168.65	168.60	168.60	160.25	163.50	163.15	161.80	17409	28.17	299	-	-
KINGFA	EQ	31-May-2021	907.35	897.00	905.00	873.95	890.00	884.15	882.85	6923	61.12	833	3916	56.57
KIOCL	EQ	31-May-2021	246.55	251.95	258.85	250.60	258.85	258.85	256.63	376745	966.86	5721	188815	50.12
KIRIINDUS	EQ	31-May-2021	471.75	475.20	476.15	461.00	465.05	465.70	468.52	129701	607.68	6394	51766	39.91
KIRLFER	EQ	31-May-2021	243.15	244.00	244.45	237.00	238.70	238.20	240.22	165791	398.26	4941	93939	56.66
KIRLOSBROS	EQ	31-May-2021	366.50	372.00	420.65	370.70	399.25	401.00	401.23	1044669	4191.50	39156	354413	33.93
KIRLOSENG	EQ	31-May-2021	223.00	225.00	234.30	224.00	231.30	231.85	230.46	423422	975.81	8816	154636	36.52
KIRLOSIND	EQ	31-May-2021	1483.05	1462.10	1631.35	1462.10	1631.35	1631.35	1586.92	11548	183.26	1440	8308	71.94
KITEX	EQ	31-May-2021	114.00	114.00	115.50	111.15	113.00	112.50	113.57	130681	148.41	2725	72270	55.30
KKCL	EQ	31-May-2021	877.10	888.00	975.00	869.55	925.00	910.35	930.80	22494	209.37	2876	8318	36.98
KMSUGAR	EQ	31-May-2021	17.85	18.10	18.50	18.10	18.25	18.20	18.30	281113	51.43	1086	195579	69.57
KNRCON	EQ	31-May-2021	217.05	218.00	224.25	217.50	220.00	219.70	220.34	434105	956.53	8143	136017	31.33
KOKUYOCMLN	EQ	31-May-2021	60.90	60.50	62.35	60.20	61.75	61.15	61.24	297828	182.40	2987	153200	51.44
KOLTEPATIL	EQ	31-May-2021	230.85	230.50	238.40	223.10	224.25	225.35	232.26	2218446	5152.53	45377	396045	17.85
KOPRAN	EQ	31-May-2021	186.80	185.05	191.90	185.05	187.75	187.35	189.33	325777	616.80	4955	202408	62.13
KOTAKBANK	EQ	31-May-2021	1800.75	1799.00	1811.80	1785.00	1806.90	1807.70	1802.88	2310809	41661.18	82540	1061925	45.95
KOTAKBKETF	EQ	31-May-2021	354.69	376.00	376.00	352.48	356.66	356.88	355.31	106740	379.25	634	34490	32.31
KOTAKGOLD	EQ	31-May-2021	424.15	426.95	429.25	425.60	428.90	428.30	427.15	55613	237.55	2529	28830	51.84
KOTAKIT	EQ	31-May-2021	27.03	27.03	29.75	26.36	27.48	26.83	26.92	30225	8.14	143	16724	55.33
KOTAKNIFTY	EQ	31-May-2021	161.09	185.30	185.30	160.45	162.71	162.77	162.12	33504	54.32	481	22285	66.51
KOTAKNV20	EQ	31-May-2021	82.69	83.60	84.49	82.20	83.50	83.48	83.24	12359	10.29	179	9499	76.86
KOTAKPSUBK	EQ	31-May-2021	237.51	239.99	239.99	235.85	237.10	237.04	237.69	24918	59.23	461	14324	57.48
KOTARISUG	EQ	31-May-2021	36.80	37.20	39.10	37.20	38.55	38.55	38.63	570087	220.24	2237	318623	55.89
KOTHARIPET	EQ	31-May-2021	39.65	38.40	40.20	38.00	39.00	38.65	38.67	177793	68.76	1482	108545	61.05
KOTHARIPRO	EQ	31-May-2021	77.90	79.95	80.00	76.60	77.80	77.35	77.74	12639	9.83	242	6639	52.53
KPITTECH	EQ	31-May-2021	242.60	242.45	244.70	238.20	243.40	243.30	242.26	395691	958.61	9217	182546	46.13
KPRMILL	EQ	31-May-2021	1594.55	1600.00	1620.00	1579.75	1590.75	1588.55	1601.49	74219	1188.61	4193	62794	84.61
KRBL	EQ	31-May-2021	214.70	216.90	217.40	208.80	209.00	210.10	211.64	1174450	2485.63	22162	758041	64.54
KREBSBIO	EQ	31-May-2021	123.10	122.10	123.95	120.00	122.50	122.55	121.64	26012	31.64	519	18758	72.11
KRIDHANINF	EQ	31-May-2021	5.35	5.30	5.30	5.10	5.10	5.10	5.13	273304	14.01	301	207484	75.92
KRISHANA	EQ	31-May-2021	86.00	88.55	88.75	84.70	85.30	85.45	85.71	26925	23.08	222	22867	84.93
KSB	EQ	31-May-2021	1001.95	1001.95	1004.50	971.00	976.10	976.65	986.85	45079	444.86	4326	20503	45.48
KSCL	EQ	31-May-2021	749.40	711.25	730.00	709.05	719.45	719.15	719.98	502986	3621.42	15138	206861	41.13
KSERASERA	BZ	31-May-2021	0.15	0.15	0.20	0.15	0.20	0.20	0.17	3241734	5.45	313	-	-
KSL	EQ	31-May-2021	374.80	373.10	380.95	369.35	372.50	372.50	373.97	104448	390.60	3862	39824	38.13
KSOLVES	SM	31-May-2021	1636.40	1715.00	1718.20	1554.60	1554.60	1554.60	1660.49	14100	234.13	47	11100	78.72
KTKBANK	EQ	31-May-2021	64.15	64.80	64.80	63.60	63.95	64.00	64.23	2238212	1437.61	7785	895591	40.01
KUANTUM	EQ	31-May-2021	67.25	67.10	67.35	65.25	66.60	66.60	66.52	65534	43.60	1196	17129	26.14
L&TFH	EQ	31-May-2021	93.60	94.35	94.60	92.10	93.60	93.70	93.65	20573947	19268.27	72807	4165325	20.25
L&TFINANCE	N7	31-May-2021	1084.00	1006.01	1116.49	1006.01	1116.49	1116.49	1014.51	65	0.66	2	60	92.31
L&TFINANCE	NG	31-May-2021	1200.00	1150.00	1160.00	1150.00	1160.00	1152.50	1150.58	260	2.99	23	250	96.15
L&TFINANCE	NK	31-May-2021	1020.16	1022.07	1022.07	1022.05	1022.05	1022.05	1022.06	26	0.27	2	26	100.00
L&TFINANCE	NO	31-May-2021	1089.77	1089.77	1089.77	1080.77	1080.77	1080.77	1083.77	15	0.16	2	15	100.00
L&TFINANCE	NQ	31-May-2021	1060.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	13	0.14	1	13	100.00
L&TFINANCE	NY	31-May-2021	1069.60	1068.00	1068.00	1055.00	1055.20	1055.20	1056.58	860	9.09	7	750	87.21
L&TFINANCE	Y1	31-May-2021	1135.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	20	0.23	1	20	100.00
L&TFINANCE	Y7	31-May-2021	1072.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	25	0.27	1	25	100.00
LAGNAM	SM	31-May-2021	25.70	26.25	26.25	26.25	26.25	26.25	26.25	3000	0.79	1	3000	100.00
LAKPRE	BZ	31-May-2021	5.20	5.20	5.40	5.20	5.35	5.35	5.28	1800	0.10	10	-	-
LALPATHLAB	EQ	31-May-2021	2805.80	2821.80	2973.35	2815.10	2960.00	2956.15	2931.44	1217244	35682.82	69307	229583	18.86
LAMBODHARA	EQ	31-May-2021	67.10	72.00	77.95	70.20	70.60	71.45	75.02	812952	609.89	9614	218386	26.86
LAOPALA	EQ	31-May-2021	266.80	268.00	274.50	267.40	271.00	270.80	272.04	288482	784.78	8316	147440	51.11
LASA	EQ	31-May-2021	80.25	81.00	81.60	72.10	73.65	73.60	76.19	636800	485.18	11313	297156	46.66
LAURUSLABS	EQ	31-May-2021	521.85	523.65	526.50	516.65	523.55	523.75	522.41	1532185	8004.24	27863	536573	35.02
LAXMICOT	SM	31-May-2021	15.70	16.50	16.50	14.25	14.25	14.25	15.38	12000	1.85	2	12000	100.00
LAXMIMACH	EQ	31-May-2021	6497.30	6580.00	7753.35	6450.00	6670.00	6676.35	6836.65	17281	1181.44	3624	5281	30.56
LCCINFOTEC	EQ	31-May-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	104988	1.73	44	104988	100.00
LEMONTREE	EQ	31-May-2021	41.65	42.00	42.60	41.10	41.75	41.80	41.78	2775755	1159.73	9850	965193	34.77
LEXUS	SM	31-May-2021	12.60	13.10	13.10	13.10	13.10	13.10	13.10	1000	0.13	1	1000	100.00
LFIC	EQ	31-May-2021	78.55	79.00	79.80	79.00	79.10	79.10	79.32	437	0.35	14	421	96.34
LGBBROSLTD	EQ	31-May-2021	313.55	319.00	324.00	315.25	318.00	317.05	319.35	109241	348.86	3179	72553	66.42
LGBFORGE	EQ	31-May-2021	4.75	4.75	4.80	4.55	4.60	4.65	4.64	81462	3.78	162	56444	69.29
LIBAS	EQ	31-May-2021	47.85	50.20	50.20	48.00	49.90	49.80	49.90	381802	190.51	1542	218105	57.13
LIBERTSHOE	EQ	31-May-2021	145.45	145.90	146.65	143.00	143.10	143.55	144.66	140823	203.71	3451	47831	33.97
LICHSGFIN	EQ	31-May-2021	455.95	456.75	490.00	452.60	467.00	466.25	472.04	8531820	40273.41	143705	1462997	17.15
LICNETFGSC	EQ	31-May-2021	21.96	22.04	22.04	21.86	21.90	21.99	21.97	2312	0.51	103	2228	96.37
LICNETFN50	EQ	31-May-2021	194.19	194.19	194.66	194.19	194.66	194.66	194.63	146	0.28	26	146	100.00
LICNETFSEN	EQ	31-May-2021	553.52	564.60	564.60	548.96	549.20	549.53	551.52	348	1.92	77	333	95.69
LICNFNHGP	EQ	31-May-2021	165.00	162.90	168.77	162.90	164.00	163.92	164.09	705	1.16	187	518	73.48
LIKHITHA	EQ	31-May-2021	395.40	397.50	410.90	388.10	389.45	393.60	401.05	340134	1364.12	8669	120706	35.49
LINCOLN	EQ	31-May-2021	280.20	290.00	296.00	286.50	293.60	293.70	292.53	367049	1073.73	9647	149818	40.82
LINCPEN	EQ	31-May-2021	162.15	161.75	166.00	159.70	160.00	160.30	161.34	2975	4.80	190	1667	56.03
LINDEINDIA	EQ	31-May-2021	1620.30	1610.00	1626.15	1592.55	1593.80	1598.60	1609.41	62218	1001.34	5769	39615	63.67
LIQUIDBEES	EQ	31-May-2021	1000.01	1002.20	1002.20	999.33	1000.00	999.99	1000.00	1125493	11254.91	6844	827093	73.49
LIQUIDETF	EQ	31-May-2021	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	18705	187.05	95	13269	70.94
LODHA	EQ	31-May-2021	635.15	634.85	641.50	621.95	632.00	631.15	629.97	235554	1483.92	4521	134877	57.26
LOKESHMACH	BE	31-May-2021	45.40	45.30	45.90	44.15	44.85	44.40	44.61	7860	3.51	62	-	-
LOTUSEYE	EQ	31-May-2021	46.40	47.35	47.35	45.10	45.40	45.20	45.61	11023	5.03	269	7670	69.58
LOVABLE	EQ	31-May-2021	133.90	133.90	133.90	127.70	128.00	128.20	129.52	330410	427.95	4801	143036	43.29
LPDC	EQ	31-May-2021	2.25	2.35	2.35	2.20	2.20	2.25	2.28	27516	0.63	82	19200	69.78
LSIL	BE	31-May-2021	2.00	2.10	2.10	2.05	2.10	2.10	2.10	2708505	56.83	2348	-	-
LT	EQ	31-May-2021	1478.10	1472.30	1476.00	1457.55	1472.30	1467.70	1466.55	2405318	35275.31	83485	1126721	46.84
LTI	EQ	31-May-2021	3930.45	3969.00	3970.00	3911.10	3947.00	3942.40	3948.39	186099	7347.92	21063	77619	41.71
LTMFEOF2R	MF	31-May-2021	17.20	17.22	17.22	17.20	17.22	17.22	17.20	5200	0.89	4	5200	100.00
LTTS	EQ	31-May-2021	2705.25	2705.00	2743.65	2696.40	2708.80	2710.85	2721.11	121822	3314.91	10026	40572	33.30
LUMAXIND	EQ	31-May-2021	1626.65	1632.00	1644.80	1602.50	1610.00	1610.95	1616.54	2647	42.79	509	1131	42.73
LUMAXTECH	EQ	31-May-2021	145.60	146.70	146.70	144.15	145.60	145.55	145.44	55039	80.05	1725	29091	52.86
LUPIN	EQ	31-May-2021	1208.90	1208.00	1224.90	1194.55	1218.40	1219.50	1214.66	1983470	24092.47	55725	556585	28.06
LUXIND	EQ	31-May-2021	3254.00	3199.95	3268.30	3095.00	3096.00	3105.85	3157.97	227908	7197.28	20098	96773	42.46
LXCHEM	EQ	31-May-2021	219.35	219.60	231.95	219.60	227.00	227.50	227.93	4614607	10517.96	62591	1189894	25.79
LYKALABS	EQ	31-May-2021	69.65	66.20	69.35	66.20	66.20	66.80	66.61	640972	426.93	2340	405659	63.29
LYPSAGEMS	EQ	31-May-2021	4.70	4.80	4.85	4.50	4.50	4.55	4.55	18254	0.83	68	11995	65.71
M&M	EQ	31-May-2021	845.85	824.00	824.00	790.00	809.00	807.95	803.18	17596018	141327.88	336983	5571210	31.66
M&MFIN	EQ	31-May-2021	159.75	160.70	165.00	158.70	162.85	163.00	162.52	15449348	25109.02	75606	5135960	33.24
M&MFIN	N2	31-May-2021	1098.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	75	0.81	2	75	100.00
M100	EQ	31-May-2021	27.54	28.70	28.70	26.95	27.19	27.14	27.20	201560	54.83	2424	133262	66.12
M14RG	MF	31-May-2021	10.81	10.02	11.00	10.02	10.93	10.93	10.86	30400	3.30	25	30400	100.00
M15RD	MF	31-May-2021	10.55	10.90	10.90	10.90	10.90	10.90	10.90	21250	2.32	4	21250	100.00
M15RG	MF	31-May-2021	10.50	10.50	10.61	10.50	10.61	10.57	10.58	49000	5.18	7	49000	100.00
M50	EQ	31-May-2021	152.50	158.60	166.20	151.81	153.30	153.30	153.09	656	1.00	62	576	87.80
MAANALU	EQ	31-May-2021	191.10	191.10	213.00	190.05	203.90	203.40	203.23	252352	512.86	6749	67796	26.87
MACPOWER	EQ	31-May-2021	109.55	106.55	111.70	104.55	111.00	109.50	107.25	5106	5.48	126	2965	58.07
MADHAV	EQ	31-May-2021	56.75	57.35	58.50	53.95	56.05	56.90	57.08	183192	104.56	2220	77442	42.27
MADHUCON	EQ	31-May-2021	5.45	5.65	5.65	5.20	5.40	5.45	5.37	39742	2.13	118	20814	52.37
MADRASFERT	EQ	31-May-2021	29.15	29.25	29.65	29.25	29.25	29.25	29.37	120267	35.32	597	75123	62.46
MAESGETF	EQ	31-May-2021	26.30	26.26	26.50	26.12	26.50	26.47	26.47	201059	53.22	113	199479	99.21
MAFANG	EQ	31-May-2021	48.46	49.40	49.40	48.30	48.49	48.48	48.52	256994	124.69	2290	223975	87.15
MAGADSUGAR	EQ	31-May-2021	181.25	197.95	199.35	196.60	199.35	199.35	198.74	219954	437.13	1600	172680	78.51
MAGMA	EQ	31-May-2021	129.70	130.90	136.15	128.40	136.15	136.15	134.79	1633147	2201.33	7085	1070263	65.53
MAGNUM	EQ	31-May-2021	6.65	6.95	6.95	6.35	6.60	6.55	6.63	167935	11.13	249	140211	83.49
MAHABANK	EQ	31-May-2021	24.45	24.50	24.65	24.15	24.25	24.30	24.31	3090303	751.34	5239	1441134	46.63
MAHAPEXLTD	BE	31-May-2021	90.40	90.40	90.40	86.00	86.00	87.30	87.43	5647	4.94	44	-	-
MAHASTEEL	EQ	31-May-2021	88.45	90.00	90.00	86.00	89.00	88.15	88.27	20528	18.12	445	13055	63.60
MAHEPC	EQ	31-May-2021	148.45	149.45	150.00	147.25	148.05	148.40	148.71	66698	99.19	1866	39534	59.27
MAHESHWARI	EQ	31-May-2021	119.05	122.80	122.80	107.25	109.50	110.30	117.28	445920	522.98	8038	209975	47.09
MAHICKRA	SM	31-May-2021	91.85	90.00	90.00	90.00	90.00	90.00	90.00	3000	2.70	2	3000	100.00
MAHINDCIE	EQ	31-May-2021	193.00	191.00	202.80	188.50	200.30	201.25	198.18	653635	1295.40	11841	259434	39.69
MAHLIFE	EQ	31-May-2021	521.70	524.00	529.15	515.15	522.00	522.35	522.38	19768	103.26	1347	12379	62.62
MAHLOG	EQ	31-May-2021	529.25	534.70	553.85	524.35	545.40	548.40	542.56	266986	1448.55	20336	98963	37.07
MAHSCOOTER	EQ	31-May-2021	3735.75	3735.75	3800.00	3718.00	3718.65	3734.65	3764.50	6869	258.58	1109	4226	61.52
MAHSEAMLES	EQ	31-May-2021	294.90	295.00	299.90	294.10	295.00	296.10	297.37	49526	147.27	1858	25146	50.77
MAITHANALL	EQ	31-May-2021	754.75	754.75	770.35	751.00	758.90	756.60	758.14	70754	536.41	4712	40571	57.34
MAJESCO	EQ	31-May-2021	76.45	76.70	76.85	76.40	76.60	76.55	76.60	279835	214.36	3007	220104	78.65
MALUPAPER	EQ	31-May-2021	28.40	28.15	32.60	28.15	30.80	30.85	30.85	549084	169.39	3287	234798	42.76
MAN50ETF	EQ	31-May-2021	157.90	157.94	159.50	157.68	159.17	159.18	158.30	4050	6.41	80	2907	71.78
MANAKALUCO	BE	31-May-2021	21.95	21.15	21.85	20.90	20.90	20.90	20.94	80585	16.87	393	-	-
MANAKCOAT	EQ	31-May-2021	15.15	15.35	15.35	14.60	14.60	14.65	14.77	40126	5.93	291	29271	72.95
MANAKSIA	EQ	31-May-2021	64.50	64.00	64.00	62.25	63.15	62.95	63.09	91318	57.61	1525	68266	74.76
MANAKSTEEL	EQ	31-May-2021	24.95	25.05	25.65	24.35	25.20	25.15	25.04	34742	8.70	307	25616	73.73
MANALIPETC	EQ	31-May-2021	83.85	83.10	83.85	81.40	82.00	81.90	82.27	879814	723.81	5217	528231	60.04
MANAPPURAM	EQ	31-May-2021	156.30	157.00	163.50	156.35	163.05	162.90	161.18	11514738	18559.75	62215	4299277	37.34
MANGALAM	EQ	31-May-2021	134.10	134.25	135.05	128.50	129.50	129.90	131.87	101602	133.98	2333	68443	67.36
MANGCHEFER	EQ	31-May-2021	85.50	86.40	87.80	82.05	82.60	82.40	83.82	722044	605.24	7101	547248	75.79
MANGLMCEM	EQ	31-May-2021	305.65	302.00	310.90	302.00	308.90	308.60	307.72	44132	135.80	1583	26107	59.16
MANGTIMBER	EQ	31-May-2021	12.30	12.20	12.90	12.20	12.70	12.45	12.46	12510	1.56	63	12089	96.63
MANINDS	EQ	31-May-2021	101.90	102.70	105.40	89.25	90.00	90.45	95.32	2697729	2571.47	32678	1176808	43.62
MANINFRA	EQ	31-May-2021	47.90	48.00	50.80	46.60	50.00	50.05	49.18	4816007	2368.32	13975	1986343	41.24
MANUGRAPH	EQ	31-May-2021	11.70	11.70	12.20	11.70	11.70	11.90	11.95	10110	1.21	98	7746	76.62
MANXT50	EQ	31-May-2021	372.51	373.21	375.67	372.93	375.37	375.10	374.73	3436	12.88	34	3396	98.84
MARALOVER	EQ	31-May-2021	38.05	38.00	39.10	37.65	38.30	38.35	38.41	24721	9.50	181	17334	70.12
MARATHON	EQ	31-May-2021	60.70	61.20	61.20	57.70	57.70	57.80	58.58	59810	35.03	973	44312	74.09
MARICO	EQ	31-May-2021	471.05	473.90	480.00	471.15	476.00	475.20	475.53	2255039	10723.32	35621	873101	38.72
MARINE	EQ	31-May-2021	78.50	79.90	79.90	76.80	77.35	77.30	77.56	119565	92.74	1763	66982	56.02
MARKSANS	EQ	31-May-2021	73.95	74.50	77.00	72.00	73.80	73.90	74.06	9294910	6884.02	42378	2357512	25.36
MARSHALL	SM	31-May-2021	15.75	15.00	15.00	15.00	15.00	15.00	15.00	9000	1.35	3	9000	100.00
MARUTI	EQ	31-May-2021	6970.00	6955.00	7100.00	6924.05	7075.05	7086.30	7046.96	718277	50616.72	63467	322432	44.89
MASFIN	EQ	31-May-2021	922.60	925.00	946.25	924.05	930.00	930.85	936.05	24851	232.62	3026	9667	38.90
MASKINVEST	BE	31-May-2021	24.75	24.75	24.80	23.55	23.55	23.55	24.24	470	0.11	8	-	-
MASTEK	EQ	31-May-2021	1989.30	2015.00	2072.40	2000.00	2019.00	2014.85	2034.08	194085	3947.85	20022	88261	45.48
MATRIMONY	EQ	31-May-2021	923.25	923.25	932.80	902.00	904.55	908.50	917.95	16138	148.14	2183	10298	63.81
MAWANASUG	EQ	31-May-2021	49.80	50.60	51.30	49.65	49.90	50.00	50.38	88805	44.74	764	50233	56.57
MAXHEALTH	EQ	31-May-2021	224.55	225.05	226.90	218.25	223.50	222.40	222.64	1876015	4176.81	32569	1020793	54.41
MAXIND	EQ	31-May-2021	69.30	69.85	69.85	68.75	69.25	69.40	69.19	239294	165.57	1030	174544	72.94
MAXVIL	EQ	31-May-2021	71.90	73.80	75.00	70.40	71.85	71.95	72.76	418982	304.86	3887	241263	57.58
MAYURUNIQ	EQ	31-May-2021	436.75	437.00	461.00	434.05	457.00	454.50	451.39	137607	621.15	7121	64195	46.65
MAZDA	EQ	31-May-2021	682.85	714.00	752.95	655.25	715.00	720.85	713.77	342204	2442.54	22923	77015	22.51
MAZDOCK	EQ	31-May-2021	212.45	213.70	214.60	209.05	209.65	209.70	210.69	666791	1404.83	7214	414573	62.17
MBAPL	EQ	31-May-2021	81.35	81.35	85.35	81.10	84.90	84.90	84.66	4657	3.94	82	4210	90.40
MBECL	BE	31-May-2021	8.05	8.25	8.25	7.80	8.00	8.00	7.99	58727	4.69	99	-	-
MBLINFRA	EQ	31-May-2021	22.00	21.05	21.70	20.90	21.15	21.40	21.02	271884	57.16	907	157714	58.01
MCDHOLDING	EQ	31-May-2021	44.00	46.95	48.40	45.25	48.40	48.40	47.83	499125	238.71	2644	274691	55.03
MCDOWELL-N	EQ	31-May-2021	611.25	608.00	617.65	607.10	613.90	612.45	613.43	2167092	13293.50	47007	945650	43.64
MCL	EQ	31-May-2021	85.60	86.95	86.95	83.15	83.15	85.00	85.18	11350	9.67	240	8114	71.49
MCLEODRUSS	EQ	31-May-2021	30.90	31.40	32.40	31.20	32.40	32.40	32.00	1682366	538.34	3156	1367462	81.28
MCX	EQ	31-May-2021	1549.75	1554.80	1554.80	1530.05	1546.75	1549.00	1544.37	157433	2431.35	10356	97908	62.19
MEGASOFT	BE	31-May-2021	12.15	12.40	12.75	12.00	12.50	12.70	12.57	157111	19.76	358	-	-
MELSTAR	BZ	31-May-2021	2.40	2.35	2.35	2.30	2.30	2.30	2.32	3140	0.07	11	-	-
MENONBE	EQ	31-May-2021	64.80	65.00	66.15	63.45	64.35	64.15	64.53	51072	32.96	1086	30315	59.36
MEP	EQ	31-May-2021	20.60	21.05	22.25	20.65	22.00	21.80	21.81	523850	114.26	1942	297110	56.72
MERCATOR	EQ	31-May-2021	1.40	1.35	1.45	1.35	1.35	1.35	1.37	990097	13.53	424	715408	72.26
METALFORGE	BZ	31-May-2021	6.55	6.70	6.70	6.25	6.25	6.25	6.47	4139	0.27	33	-	-
METROPOLIS	EQ	31-May-2021	2524.15	2524.95	2675.00	2478.00	2569.00	2584.05	2600.29	630864	16404.31	55315	86139	13.65
MFSL	EQ	31-May-2021	935.25	938.20	948.80	927.95	934.20	933.10	935.85	569105	5325.98	25161	296794	52.15
MGEL	EQ	31-May-2021	46.75	46.55	47.50	46.55	46.90	47.05	47.03	31198	14.67	54	29773	95.43
MGL	EQ	31-May-2021	1175.10	1182.00	1197.55	1163.00	1189.85	1191.15	1183.73	539140	6381.95	22804	92706	17.20
MHHL	SM	31-May-2021	27.65	26.30	26.30	26.30	26.30	26.30	26.30	15000	3.95	5	15000	100.00
MHRIL	EQ	31-May-2021	258.10	263.00	268.00	254.10	259.90	260.45	261.74	908484	2377.89	14265	359380	39.56
MIC	BE	31-May-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	71738	0.86	33	-	-
MIDHANI	EQ	31-May-2021	191.40	191.40	194.40	190.20	191.80	191.70	192.09	386100	741.66	6081	180844	46.84
MINDACORP	EQ	31-May-2021	113.60	114.50	129.55	113.55	126.10	125.60	124.04	8919724	11064.20	54164	1766720	19.81
MINDAIND	EQ	31-May-2021	577.30	583.00	625.00	580.85	609.00	605.05	607.01	1124747	6827.33	42875	287840	25.59
MINDSPACE	RR	31-May-2021	277.91	279.95	279.95	274.95	276.00	275.41	277.01	652400	1807.20	1039	446200	68.39
MINDTECK	EQ	31-May-2021	56.50	58.90	61.00	56.25	58.00	58.05	58.26	85263	49.68	1298	46159	54.14
MINDTREE	EQ	31-May-2021	2355.60	2365.00	2405.00	2346.05	2391.00	2394.35	2383.96	1590758	37923.02	88879	552884	34.76
MIRCELECTR	EQ	31-May-2021	17.65	18.00	18.45	17.40	18.30	18.25	18.08	1078973	195.06	1500	731644	67.81
MIRZAINT	EQ	31-May-2021	54.05	54.10	54.55	53.00	53.40	53.20	53.74	453365	243.64	4896	189280	41.75
MITTAL	EQ	31-May-2021	12.70	13.30	13.30	12.10	12.55	12.65	12.67	136521	17.29	523	104637	76.65
MMFL	EQ	31-May-2021	477.85	486.00	486.00	472.50	480.00	477.70	478.79	2657	12.72	246	2020	76.03
MMP	EQ	31-May-2021	94.25	93.25	96.10	92.00	92.15	92.60	93.12	19401	18.07	299	15529	80.04
MMTC	EQ	31-May-2021	55.45	55.50	61.00	54.25	60.20	60.10	58.51	17509544	10244.50	49122	3778496	21.58
MODIRUBBER	BE	31-May-2021	76.05	75.90	75.90	73.25	75.50	75.30	74.40	1581	1.18	56	-	-
MODISNME	EQ	31-May-2021	62.10	64.00	66.80	62.15	63.65	63.40	64.44	335085	215.92	3053	181881	54.28
MOHITIND	EQ	31-May-2021	7.90	7.80	7.95	7.60	7.75	7.75	7.76	7437	0.58	45	5911	79.48
MOHOTAIND	EQ	31-May-2021	6.45	6.65	6.65	6.30	6.40	6.35	6.39	160880	10.29	265	143321	89.09
MOIL	EQ	31-May-2021	172.65	174.00	181.90	173.70	181.70	180.65	179.21	2555385	4579.43	27048	787089	30.80
MOKSH	EQ	31-May-2021	61.25	64.95	64.95	61.00	64.50	64.15	63.29	299151	189.34	1063	231354	77.34
MOLDTECH	EQ	31-May-2021	57.35	56.10	59.80	56.10	58.65	58.25	57.85	76793	44.42	1657	41465	54.00
MOLDTEKPP	E1	31-May-2021	363.50	365.00	377.20	341.10	377.20	369.15	362.57	868	3.15	154	477	54.95
MOLDTKPAC	EQ	31-May-2021	479.65	479.00	498.85	479.00	494.50	495.25	490.99	42481	208.58	2953	23313	54.88
MONTECARLO	EQ	31-May-2021	287.40	293.50	293.50	282.25	288.00	287.40	287.71	62049	178.52	2515	35246	56.80
MORARJEE	EQ	31-May-2021	15.45	15.60	16.20	14.85	16.20	16.20	15.87	62550	9.92	294	53209	85.07
MOREPENLAB	EQ	31-May-2021	56.25	56.50	56.55	55.10	55.30	55.20	55.58	2264519	1258.52	12929	1442848	63.72
MOTHERSUMI	EQ	31-May-2021	235.25	237.00	240.90	235.05	240.20	240.20	238.23	9303856	22164.52	78342	2662104	28.61
MOTILALOFS	EQ	31-May-2021	811.60	803.40	833.00	803.40	812.00	811.10	816.03	284202	2319.18	10284	88281	31.06
MOTOGENFIN	EQ	31-May-2021	19.85	19.85	20.40	19.35	20.35	20.30	20.08	5961	1.20	52	4354	73.04
MPHASIS	EQ	31-May-2021	1936.10	1950.80	1965.00	1935.30	1945.05	1944.35	1948.35	269385	5248.57	20229	74838	27.78
MPSLTD	EQ	31-May-2021	557.20	557.20	565.00	547.45	561.25	560.15	556.77	36238	201.76	2272	24929	68.79
MRF	EQ	31-May-2021	83382.10	83237.00	83965.00	83000.00	83630.00	83641.40	83549.00	10282	8590.51	6919	2745	26.70
MRO-TEK	EQ	31-May-2021	24.90	25.95	25.95	24.35	24.35	24.70	24.89	1679	0.42	20	1235	73.56
MRPL	EQ	31-May-2021	49.95	50.25	50.40	48.80	49.30	49.25	49.55	2487522	1232.56	9858	745405	29.97
MSPL	BE	31-May-2021	10.75	10.75	11.20	10.30	11.15	11.05	10.88	108092	11.76	182	-	-
MSTCLTD	EQ	31-May-2021	271.90	271.90	272.95	265.00	267.00	265.65	267.82	271739	727.78	5267	154808	56.97
MTARTECH	EQ	31-May-2021	982.10	982.10	999.05	978.65	980.00	985.40	988.56	69136	683.45	5036	28729	41.55
MTEDUCARE	EQ	31-May-2021	8.15	8.35	8.50	8.15	8.35	8.30	8.32	217238	18.07	411	152628	70.26
MTNL	EQ	31-May-2021	23.20	23.35	23.35	22.05	22.05	22.05	22.35	5041741	1126.77	12068	3451796	68.46
MUKANDENGG	BE	31-May-2021	17.25	16.40	17.00	16.40	16.40	16.40	16.45	9484	1.56	30	-	-
MUKANDLTD	BE	31-May-2021	117.90	116.80	120.45	115.55	119.50	118.35	118.44	106124	125.69	403	-	-
MUKANDLTD	P1	31-May-2021	5.40	5.40	5.40	5.40	5.40	5.40	5.40	14	0.00	3	14	100.00
MUKTAARTS	EQ	31-May-2021	33.95	33.70	34.95	32.70	34.80	34.70	34.30	22593	7.75	271	14682	64.98
MUNJALAU	EQ	31-May-2021	62.15	62.20	63.30	61.50	62.30	62.50	62.26	282972	176.18	2895	124093	43.85
MUNJALSHOW	EQ	31-May-2021	148.75	146.10	151.40	145.60	149.50	149.25	148.74	53376	79.39	1735	29270	54.84
MURUDCERA	EQ	31-May-2021	24.75	24.80	24.80	24.10	24.45	24.35	24.49	98239	24.06	1111	55634	56.63
MUTHOOTCAP	EQ	31-May-2021	407.25	410.30	413.40	402.00	405.60	404.65	405.26	27505	111.47	1684	17719	64.42
MUTHOOTFIN	EQ	31-May-2021	1266.20	1270.00	1319.00	1262.40	1318.20	1311.60	1295.47	1989390	25772.00	94195	726110	36.50
N100	EQ	31-May-2021	981.03	993.90	993.90	977.50	981.94	981.86	980.94	42868	420.51	2378	32210	75.14
NABARD	N1	31-May-2021	1251.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	5	0.06	1	5	100.00
NABARD	N2	31-May-2021	1241.47	1248.99	1249.00	1244.10	1244.50	1244.26	1247.42	1500	18.71	6	1000	66.67
NACLIND	EQ	31-May-2021	56.35	58.25	58.75	54.00	54.45	54.25	55.93	521110	291.47	4347	343683	65.95
NAGAFERT	EQ	31-May-2021	10.10	10.25	10.35	9.65	9.70	9.75	9.96	904170	90.04	1760	724540	80.13
NAGREEKEXP	EQ	31-May-2021	22.40	23.80	24.50	22.40	23.25	23.40	23.78	56480	13.43	492	41748	73.92
NAHARCAP	EQ	31-May-2021	125.80	125.80	129.90	122.05	125.60	125.00	125.70	15044	18.91	711	5208	34.62
NAHARINDUS	EQ	31-May-2021	57.55	58.65	60.40	55.30	60.15	59.75	59.69	101200	60.41	983	59440	58.74
NAHARPOLY	EQ	31-May-2021	160.10	161.20	164.90	154.30	157.00	158.30	158.84	181083	287.64	6135	87032	48.06
NAHARSPING	EQ	31-May-2021	139.25	141.85	145.50	141.00	142.50	142.25	143.20	192956	276.31	1801	157069	81.40
NAM-INDIA	EQ	31-May-2021	348.65	352.00	375.50	351.05	371.10	370.50	367.36	7127770	26184.89	89503	1943368	27.26
NANDANI	SM	31-May-2021	30.45	31.70	31.70	31.70	31.70	31.70	31.70	5000	1.59	1	5000	100.00
NATCOPHARM	EQ	31-May-2021	1063.20	1067.70	1076.20	1037.85	1049.80	1051.00	1063.12	551368	5861.68	14967	253070	45.90
NATHBIOGEN	EQ	31-May-2021	415.15	420.00	420.00	394.80	412.50	410.65	408.72	58804	240.34	2810	27652	47.02
NATIONALUM	EQ	31-May-2021	72.10	72.00	74.30	71.20	73.90	73.80	73.21	36854635	26979.65	53697	6872466	18.65
NATNLSTEEL	BE	31-May-2021	5.55	5.30	5.30	5.30	5.30	5.30	5.30	600	0.03	2	-	-
NAUKRI	EQ	31-May-2021	4461.75	4474.95	4484.05	4332.15	4362.00	4345.45	4375.16	776347	33966.43	78893	420018	54.10
NAVINFLUOR	EQ	31-May-2021	3213.35	3215.05	3250.00	3202.70	3218.55	3224.80	3223.97	106812	3443.59	13447	32877	30.78
NAVKARCORP	EQ	31-May-2021	41.30	41.30	41.85	37.80	38.60	38.65	39.00	3238370	1262.85	16664	1662400	51.33
NAVNETEDUL	EQ	31-May-2021	84.00	84.00	86.95	82.05	85.05	84.85	85.12	400602	341.00	4572	248550	62.04
NAZARA	EQ	31-May-2021	1722.80	1685.00	1735.30	1641.00	1709.00	1705.40	1694.56	482913	8183.26	37145	164566	34.08
NBCC	EQ	31-May-2021	48.90	48.90	49.05	45.95	47.70	47.60	47.86	11713313	5606.32	29234	4509911	38.50
NBIFIN	EQ	31-May-2021	2462.85	2434.20	2519.75	2414.00	2451.00	2427.85	2446.11	1167	28.55	293	630	53.98
NBVENTURES	EQ	31-May-2021	87.85	88.00	89.15	86.05	86.40	86.35	87.53	532154	465.79	4887	307460	57.78
NCC	EQ	31-May-2021	83.40	86.00	86.40	79.75	80.95	80.95	82.80	10757057	8906.51	45319	5603020	52.09
NCLIND	EQ	31-May-2021	203.70	204.70	210.80	204.55	206.15	207.10	208.36	472075	983.59	8240	179559	38.04
NCPSESDL24	EQ	31-May-2021	104.86	104.98	104.98	104.93	104.97	104.95	104.97	1144	1.20	18	1088	95.10
NDGL	EQ	31-May-2021	928.80	959.55	1020.00	920.00	986.00	1002.90	977.16	826	8.07	142	466	56.42
NDL	BE	31-May-2021	45.60	46.00	46.85	44.45	45.95	45.35	45.60	20418	9.31	153	-	-
NDRAUTO	EQ	31-May-2021	222.45	221.00	224.00	212.00	214.75	213.90	215.43	12660	27.27	394	9064	71.60
NDTV	EQ	31-May-2021	77.35	73.50	75.00	73.50	73.50	73.50	73.55	60666	44.62	362	55136	90.88
NECCLTD	EQ	31-May-2021	10.40	10.75	10.75	10.05	10.30	10.30	10.29	128732	13.25	306	106003	82.34
NECLIFE	EQ	31-May-2021	31.70	32.00	32.80	30.70	31.20	31.05	31.42	919106	288.76	3754	485406	52.81
NELCAST	EQ	31-May-2021	75.10	75.80	76.45	73.35	74.00	74.25	75.14	115562	86.83	2144	68123	58.95
NELCO	EQ	31-May-2021	218.45	217.50	219.95	215.35	216.35	216.25	217.33	74574	162.07	2238	32271	43.27
NEOGEN	EQ	31-May-2021	951.15	950.00	978.00	912.55	925.00	927.50	942.68	74030	697.86	5560	33343	45.04
NESCO	EQ	31-May-2021	558.40	547.30	555.00	540.00	544.00	545.30	549.42	71917	395.13	3446	28506	39.64
NESTLEIND	EQ	31-May-2021	17509.40	17509.00	17745.25	17415.25	17630.55	17695.55	17646.30	57023	10062.45	18932	25743	45.14
NETF	EQ	31-May-2021	188.41	188.86	188.86	188.86	188.86	188.86	188.86	159	0.30	34	159	100.00
NETFCONSUM	EQ	31-May-2021	66.18	66.90	66.90	65.52	66.47	66.33	66.40	3776	2.51	130	2736	72.46
NETFDIVOPP	EQ	31-May-2021	38.61	39.89	39.89	37.58	38.90	38.89	38.81	1420	0.55	93	921	64.86
NETFGILT5Y	EQ	31-May-2021	48.34	48.34	48.34	48.32	48.32	48.32	48.34	101	0.05	2	100	99.01
NETFIT	EQ	31-May-2021	27.33	27.50	27.54	27.28	27.45	27.39	27.43	389115	106.72	1888	268107	68.90
NETFLTGILT	EQ	31-May-2021	22.55	25.00	25.00	22.46	22.49	22.48	22.53	37233	8.39	124	36663	98.47
NETFMID150	EQ	31-May-2021	97.96	97.96	98.61	97.00	98.29	97.96	98.26	114030	112.05	1039	82124	72.02
NETFNIF100	EQ	31-May-2021	160.06	161.10	164.00	160.34	162.49	162.49	162.06	1216	1.97	56	945	77.71
NETFNV20	EQ	31-May-2021	84.10	85.99	85.99	83.07	85.00	84.59	84.49	5063	4.28	128	3468	68.50
NETFSDL26	EQ	31-May-2021	103.55	103.24	103.25	103.24	103.25	103.25	103.25	18	0.02	2	18	100.00
NETWORK18	EQ	31-May-2021	40.85	40.70	41.05	40.50	40.50	40.60	40.73	802261	326.75	2574	340348	42.42
NEULANDLAB	EQ	31-May-2021	2218.70	2237.00	2240.00	2111.00	2122.00	2120.80	2154.13	78843	1698.38	10254	49155	62.35
NEWGEN	EQ	31-May-2021	413.60	414.95	421.60	408.60	412.45	412.55	414.34	160689	665.80	5775	88332	54.97
NEXTMEDIA	EQ	31-May-2021	5.25	5.20	5.50	5.00	5.50	5.45	5.32	12114	0.64	102	8746	72.20
NFL	EQ	31-May-2021	69.70	72.00	72.30	69.30	69.85	70.05	70.80	4349799	3079.84	21200	1477800	33.97
NH	EQ	31-May-2021	430.40	434.90	450.40	434.90	439.20	438.40	442.60	790277	3497.77	24273	340912	43.14
NHAI	N1	31-May-2021	1081.55	1082.00	1082.00	1079.31	1081.00	1079.72	1080.15	1874	20.24	14	1731	92.37
NHAI	N2	31-May-2021	1276.01	1270.30	1284.00	1270.30	1275.00	1275.00	1275.16	1334	17.01	40	1024	76.76
NHAI	N6	31-May-2021	1286.05	1288.50	1296.76	1280.00	1295.50	1295.67	1286.70	4875	62.73	89	3620	74.26
NHAI	N8	31-May-2021	1138.43	1131.06	1136.00	1131.06	1136.00	1136.00	1134.93	42	0.48	3	41	97.62
NHAI	N9	31-May-2021	1240.00	1211.01	1211.01	1211.00	1211.00	1211.00	1211.00	25	0.30	2	25	100.00
NHAI	NA	31-May-2021	1240.94	1240.00	1242.00	1239.01	1239.05	1239.07	1239.74	1850	22.94	21	1400	75.68
NHAI	NE	31-May-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	10	0.13	1	10	100.00
NHBTF2014	N4	31-May-2021	5640.00	5676.00	5676.00	5676.00	5676.00	5676.00	5676.00	5	0.28	1	5	100.00
NHBTF2014	N6	31-May-2021	7199.99	7205.00	7220.00	7205.00	7210.00	7210.00	7218.06	36	2.60	4	36	100.00
NHBTF2023	N6	31-May-2021	6500.00	6500.10	6530.00	6500.00	6530.00	6530.00	6516.86	277	18.05	8	277	100.00
NHBTF2023	N7	31-May-2021	7246.00	7060.00	7249.00	7060.00	7249.00	7069.00	7069.00	21	1.48	2	21	100.00
NHPC	EQ	31-May-2021	25.95	25.90	26.50	25.85	25.95	26.00	26.15	5508713	1440.28	8104	1593592	28.93
NIACL	EQ	31-May-2021	163.40	164.65	167.80	162.25	163.35	163.30	164.67	638926	1052.11	10023	215553	33.74
NIBL	BE	31-May-2021	20.30	20.10	20.95	19.55	20.45	20.35	20.50	8494	1.74	63	-	-
NIFTYBEES	EQ	31-May-2021	165.02	179.00	179.00	155.10	166.65	166.79	166.06	1664143	2763.49	22099	866960	52.10
NIFTYEES	EQ	31-May-2021	19500.00	20000.00	20000.00	20000.00	20000.00	20000.00	20000.00	2	0.40	2	2	100.00
NIITLTD	EQ	31-May-2021	191.15	191.00	192.05	187.00	187.85	187.75	189.06	243355	460.10	6602	103162	42.39
NILAINFRA	EQ	31-May-2021	5.05	5.00	5.10	4.95	4.95	4.95	4.97	178879	8.90	227	123341	68.95
NILASPACES	EQ	31-May-2021	1.55	1.55	1.60	1.50	1.55	1.55	1.57	265031	4.15	178	169008	63.77
NILKAMAL	EQ	31-May-2021	2192.65	2219.90	2250.00	2194.00	2238.00	2225.15	2217.89	12557	278.50	2065	5697	45.37
NIPPOBATRY	EQ	31-May-2021	842.90	865.00	865.00	813.60	820.40	823.90	840.94	5545	46.63	653	3388	61.10
NIRAJ	EQ	31-May-2021	42.15	44.70	45.45	42.15	42.35	42.45	42.80	17530	7.50	309	10241	58.42
NITCO	EQ	31-May-2021	25.95	26.00	26.95	25.70	25.75	25.75	26.15	168425	44.04	865	98737	58.62
NITINFIRE	BZ	31-May-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.78	217890	1.70	122	-	-
NITINSPIN	EQ	31-May-2021	118.85	122.50	125.00	120.00	122.00	121.95	122.93	622917	765.74	5523	423392	67.97
NITIRAJ	EQ	31-May-2021	63.50	66.00	66.00	60.35	60.35	60.35	60.93	7709	4.70	69	5897	76.50
NKIND	BE	31-May-2021	23.40	22.55	23.40	22.55	23.40	23.40	22.94	185	0.04	3	-	-
NLCINDIA	EQ	31-May-2021	60.20	60.60	60.75	60.00	60.10	60.15	60.19	2152530	1295.71	7738	940297	43.68
NMDC	EQ	31-May-2021	179.25	180.00	182.80	177.65	182.50	182.15	181.17	8633392	15641.34	40415	1614176	18.70
NOCIL	EQ	31-May-2021	202.00	203.00	209.00	202.90	206.75	206.60	207.12	689562	1428.25	11746	352490	51.12
NOIDATOLL	EQ	31-May-2021	6.05	5.85	6.10	5.85	6.00	6.00	5.97	102504	6.12	132	89053	86.88
NOVARTIND	EQ	31-May-2021	662.60	669.50	669.50	648.65	650.95	653.15	659.98	24757	163.39	1484	15470	62.49
NPBET	EQ	31-May-2021	177.79	183.12	183.12	177.79	180.00	179.92	180.14	1298	2.34	50	692	53.31
NRAIL	EQ	31-May-2021	211.10	211.90	224.90	210.05	223.00	222.75	218.17	70096	152.93	3136	37006	52.79
NRBBEARING	EQ	31-May-2021	116.35	116.90	118.50	113.30	117.00	116.70	116.95	288837	337.80	4691	152819	52.91
NSIL	EQ	31-May-2021	1585.60	1607.95	1800.00	1602.05	1778.00	1762.30	1747.88	6539	114.29	1352	3328	50.89
NTPC	EQ	31-May-2021	108.95	108.95	111.35	107.80	110.60	110.50	109.97	14754293	16225.37	51904	4999703	33.89
NTPC	N1	31-May-2021	1129.00	1149.50	1149.50	1149.50	1149.50	1149.50	1149.50	11	0.13	2	11	100.00
NTPC	N4	31-May-2021	1139.25	1140.00	1140.00	1134.63	1140.00	1138.17	1139.82	500	5.70	14	500	100.00
NTPC	N6	31-May-2021	1459.36	1440.00	1450.00	1440.00	1444.00	1444.74	1440.68	1130	16.28	14	1099	97.26
NTPC	N7	31-May-2021	13.75	13.50	13.82	13.50	13.76	13.78	13.76	29368	4.04	163	29312	99.81
NTPC	NB	31-May-2021	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	12	0.14	2	12	100.00
NUCLEUS	EQ	31-May-2021	601.85	607.95	618.70	602.05	609.00	607.35	610.20	86877	530.12	4621	44756	51.52
NURECA	EQ	31-May-2021	1492.15	1492.15	1566.75	1458.45	1566.75	1566.75	1551.15	83543	1295.88	3177	48280	57.79
NXTDIGITAL	EQ	31-May-2021	513.55	515.00	518.45	500.00	505.90	505.75	509.26	4370	22.25	336	2996	68.56
OAL	EQ	31-May-2021	808.60	820.00	838.00	800.00	804.75	803.75	813.28	32285	262.57	3519	13912	43.09
OBEROIRLTY	EQ	31-May-2021	586.10	583.00	612.00	583.00	604.90	605.45	606.13	1148940	6964.09	29664	426222	37.10
OCCL	EQ	31-May-2021	1060.10	1091.90	1141.75	1068.95	1104.00	1112.80	1113.94	76599	853.27	7097	24363	31.81
OFSS	EQ	31-May-2021	3525.30	3525.30	3569.55	3460.00	3482.00	3473.10	3511.57	80168	2815.16	8756	42990	53.62
OIL	EQ	31-May-2021	132.95	133.30	133.70	131.50	132.35	132.50	132.78	490750	651.62	6013	195485	39.83
OILCOUNTUB	BE	31-May-2021	7.40	7.40	7.40	7.35	7.35	7.35	7.38	2000	0.15	2	-	-
OISL	BZ	31-May-2021	2.20	2.20	2.20	2.10	2.10	2.10	2.12	19723	0.42	33	-	-
OLECTRA	EQ	31-May-2021	179.20	176.50	181.75	174.50	175.00	175.40	177.56	175720	312.00	4140	124688	70.96
OMAXAUTO	EQ	31-May-2021	46.40	46.00	47.75	45.35	46.40	46.50	46.35	46659	21.63	1009	25078	53.75
OMAXE	EQ	31-May-2021	80.55	78.00	80.40	78.00	79.00	79.30	79.38	85164	67.60	1040	30781	36.14
OMINFRAL	EQ	31-May-2021	26.15	26.10	27.70	24.30	25.30	25.45	25.97	994264	258.21	4417	466295	46.90
OMKARCHEM	BE	31-May-2021	9.95	9.50	9.50	9.50	9.50	9.50	9.50	8500	0.81	6	-	-
ONELIFECAP	EQ	31-May-2021	7.70	7.70	8.05	7.35	8.00	7.90	7.65	5424	0.41	35	4272	78.76
ONEPOINT	BE	31-May-2021	15.90	15.25	16.65	15.25	15.80	16.60	16.36	172180	28.17	69	-	-
ONGC	EQ	31-May-2021	112.35	112.50	114.35	111.40	113.50	113.65	113.11	16430926	18585.78	60559	4617393	28.10
ONMOBILE	EQ	31-May-2021	128.60	129.00	129.00	117.05	119.50	119.75	120.90	2754716	3330.47	32469	1229954	44.65
ONWARDTEC	EQ	31-May-2021	190.60	189.05	209.65	183.35	209.65	209.65	202.43	903718	1829.38	25557	363879	40.26
OPTIEMUS	EQ	31-May-2021	127.85	129.90	134.20	125.00	134.20	134.20	129.99	111483	144.92	899	81364	72.98
OPTOCIRCUI	BE	31-May-2021	4.70	4.90	4.90	4.50	4.50	4.50	4.56	725383	33.06	667	-	-
ORBTEXP	EQ	31-May-2021	68.75	69.05	72.70	67.25	70.10	70.30	70.46	40561	28.58	849	14912	36.76
ORCHPHARMA	EQ	31-May-2021	1430.00	1430.00	1457.55	1380.00	1417.00	1426.00	1422.71	2841	40.42	575	1436	50.55
ORICONENT	EQ	31-May-2021	25.45	25.40	25.40	24.60	24.80	24.75	24.95	64533	16.10	345	48858	75.71
ORIENTABRA	EQ	31-May-2021	24.45	24.75	24.75	24.30	24.40	24.45	24.49	46197	11.31	589	26943	58.32
ORIENTALTL	EQ	31-May-2021	8.80	9.10	9.10	8.60	8.85	8.75	8.76	86420	7.57	255	64989	75.20
ORIENTBELL	EQ	31-May-2021	272.95	275.00	278.85	271.15	275.70	275.15	275.40	33314	91.75	1577	19503	58.54
ORIENTCEM	EQ	31-May-2021	142.95	142.90	145.60	137.55	138.00	138.45	141.28	622188	879.04	7832	411658	66.16
ORIENTELEC	EQ	31-May-2021	302.30	304.80	307.80	297.10	306.10	304.60	301.68	314688	949.35	9598	173897	55.26
ORIENTHOT	EQ	31-May-2021	37.95	38.50	40.00	38.00	39.50	39.40	39.27	699748	274.79	3332	499195	71.34
ORIENTLTD	EQ	31-May-2021	76.90	79.30	79.35	75.10	75.95	76.10	76.74	7716	5.92	187	5671	73.50
ORIENTPPR	EQ	31-May-2021	26.50	26.45	28.45	26.25	28.25	28.15	27.63	5165525	1427.30	10070	1618632	31.34
ORIENTREF	EQ	31-May-2021	306.30	308.60	315.00	302.30	315.00	313.60	309.10	184910	571.55	4947	99692	53.91
ORISSAMINE	EQ	31-May-2021	2767.85	2789.95	2987.15	2770.00	2942.00	2917.65	2896.54	71609	2074.18	11693	21220	29.63
ORTEL	BZ	31-May-2021	1.10	1.15	1.15	1.05	1.15	1.15	1.06	13387	0.14	16	-	-
ORTINLAB	EQ	31-May-2021	27.75	28.25	28.25	27.00	27.30	27.05	27.34	21491	5.87	577	13113	61.02
OSIAHYPER	SM	31-May-2021	170.00	150.10	169.95	150.10	169.95	169.95	164.99	1600	2.64	4	400	25.00
OSWALAGRO	EQ	31-May-2021	12.10	12.10	12.10	11.20	11.75	11.70	11.62	380819	44.27	1377	202446	53.16
PAEL	BZ	31-May-2021	7.85	7.85	8.15	7.85	8.15	8.15	7.99	2655	0.21	13	-	-
PAGEIND	EQ	31-May-2021	31362.30	31350.00	31525.00	30461.00	30811.00	30665.50	30943.65	43081	13330.83	15377	15287	35.48
PAISALO	EQ	31-May-2021	622.75	650.00	650.00	613.05	616.85	617.10	630.23	121570	766.17	5854	72941	60.00
PALASHSECU	EQ	31-May-2021	56.60	55.40	59.20	55.40	56.80	58.00	57.58	2082	1.20	58	953	45.77
PALREDTEC	EQ	31-May-2021	145.60	148.50	152.85	144.40	152.85	152.85	150.94	27416	41.38	435	22544	82.23
PANACEABIO	EQ	31-May-2021	428.05	423.00	431.00	407.65	410.00	410.05	414.55	516149	2139.68	16820	269566	52.23
PANACHE	EQ	31-May-2021	56.45	57.20	58.20	55.30	55.50	56.30	57.39	17754	10.19	220	2595	14.62
PANAMAPET	EQ	31-May-2021	210.05	210.05	234.00	209.00	220.60	220.20	222.34	2096079	4660.36	44713	464714	22.17
PANSARI	SM	31-May-2021	52.75	53.50	53.50	53.50	53.50	53.50	53.50	12000	6.42	2	12000	100.00
PAR	SM	31-May-2021	68.85	65.50	65.50	65.45	65.45	65.45	65.46	16000	10.47	4	12000	75.00
PARACABLES	EQ	31-May-2021	11.60	11.60	11.60	11.20	11.25	11.25	11.29	398259	44.95	683	294572	73.96
PARAGMILK	EQ	31-May-2021	137.90	138.05	139.45	134.00	136.40	135.10	136.29	448153	610.77	5988	229539	51.22
PARSVNATH	EQ	31-May-2021	9.90	10.35	10.35	10.35	10.35	10.35	10.35	288166	29.83	195	251976	87.44
PARTYCRUS	SM	31-May-2021	21.80	21.80	21.85	21.50	21.50	21.50	21.66	8000	1.73	4	8000	100.00
PATELENG	EQ	31-May-2021	15.50	15.65	16.20	14.95	15.25	15.10	15.52	2165837	336.08	3913	1415942	65.38
PATINTLOG	EQ	31-May-2021	25.70	25.80	25.85	23.15	23.15	23.20	23.73	838450	198.98	2986	486029	57.97
PATSPINLTD	BE	31-May-2021	6.10	6.40	6.40	5.80	6.20	6.20	6.17	8323	0.51	47	-	-
PAVNAIND	SM	31-May-2021	167.00	166.00	166.00	165.10	165.10	165.10	165.55	1600	2.65	2	1600	100.00
PBAINFRA	BE	31-May-2021	9.75	7.15	7.50	7.15	7.50	7.50	7.42	36370	2.70	50	-	-
PCJEWELLER	EQ	31-May-2021	27.45	27.65	27.85	26.80	27.05	27.00	27.19	2873807	781.31	8079	1028335	35.78
PDMJEPAPER	EQ	31-May-2021	27.10	29.00	29.75	28.30	29.60	29.25	29.02	1242245	360.50	5294	754035	60.70
PDPL	BE	31-May-2021	4.45	4.45	4.65	4.45	4.65	4.65	4.65	1714	0.08	8	-	-
PDSMFL	EQ	31-May-2021	836.55	868.75	1003.85	850.00	950.00	948.25	960.02	102437	983.41	5701	42409	41.40
PEARLPOLY	EQ	31-May-2021	15.75	16.70	16.70	15.75	15.95	15.95	16.02	29305	4.70	265	27623	94.26
PEL	EQ	31-May-2021	1785.90	1799.00	1842.45	1787.20	1813.20	1816.20	1819.29	1175571	21387.08	49625	219122	18.64
PENIND	EQ	31-May-2021	24.65	24.60	25.95	23.85	25.35	25.45	25.20	10710259	2698.54	18012	4938746	46.11
PENINLAND	BE	31-May-2021	7.50	7.75	7.85	7.30	7.70	7.60	7.71	144860	11.17	265	-	-
PERSISTENT	EQ	31-May-2021	2482.30	2513.00	2555.00	2458.60	2542.75	2542.95	2532.91	217341	5505.06	26601	84688	38.97
PETRONET	EQ	31-May-2021	240.80	241.05	242.85	238.40	242.00	241.45	241.50	6795829	16411.85	40363	4685344	68.94
PFC	EQ	31-May-2021	120.50	121.10	121.75	120.00	120.40	120.30	120.71	4718491	5695.92	25589	1642213	34.80
PFC	N3	31-May-2021	1343.06	1342.00	1342.16	1342.00	1342.16	1342.16	1342.08	2	0.03	2	0	0.00
PFC	N4	31-May-2021	1078.00	1078.00	1078.00	1076.35	1077.94	1076.47	1077.04	2440	26.28	20	2420	99.18
PFC	N5	31-May-2021	1247.01	1253.80	1258.00	1253.00	1258.00	1258.00	1254.92	710	8.91	11	510	71.83
PFC	N6	31-May-2021	1149.40	1149.40	1149.40	1149.40	1149.40	1149.40	1149.40	15	0.17	1	15	100.00
PFC	N8	31-May-2021	1450.00	1454.98	1456.98	1452.00	1455.00	1455.90	1454.79	945	13.75	19	857	90.69
PFIZER	EQ	31-May-2021	5131.35	5160.00	5165.00	5089.00	5132.00	5136.05	5127.41	56016	2872.17	9249	16671	29.76
PFOCUS	BE	31-May-2021	62.10	63.30	63.30	61.00	61.60	62.15	62.10	47249	29.34	152	-	-
PFS	EQ	31-May-2021	18.45	18.60	19.15	18.50	18.70	18.60	18.72	1037780	194.29	2177	456819	44.02
PGEL	EQ	31-May-2021	412.05	424.05	428.95	405.30	414.00	408.75	417.12	81588	340.32	1566	62430	76.52
PGHH	EQ	31-May-2021	13082.90	13101.00	13170.00	13050.10	13100.00	13127.45	13119.17	3531	463.24	1913	1994	56.47
PGHL	EQ	31-May-2021	5961.50	6000.00	6000.00	5871.85	5944.00	5919.95	5914.97	12911	763.68	3135	8891	68.86
PGIL	EQ	31-May-2021	204.20	207.95	220.55	203.10	210.50	211.15	210.92	13527	28.53	292	10353	76.54
PGINVIT	IV	31-May-2021	112.22	112.70	112.80	111.50	111.84	111.95	112.14	1258200	1410.95	1988	1118900	88.93
PHILIPCARB	EQ	31-May-2021	223.85	224.00	224.85	217.50	218.05	218.10	220.71	2076583	4583.20	47286	788492	37.97
PHOENIXLTD	EQ	31-May-2021	765.95	786.00	819.00	772.15	788.00	791.20	797.90	565457	4511.79	33199	138796	24.55
PIDILITIND	EQ	31-May-2021	2060.00	2068.70	2098.00	2058.20	2096.90	2090.55	2084.72	474946	9901.30	29166	163016	34.32
PIGL	SM	31-May-2021	84.25	80.05	81.10	80.05	81.10	81.10	80.58	8000	6.45	2	4000	50.00
PIIND	EQ	31-May-2021	2606.30	2618.00	2628.00	2580.00	2615.00	2614.95	2613.34	243342	6359.34	16871	142049	58.37
PILANIINVS	EQ	31-May-2021	1688.40	1660.00	1690.00	1660.00	1689.95	1689.40	1689.65	6783	114.61	462	5215	76.88
PILITA	EQ	31-May-2021	12.10	12.30	12.75	11.60	12.55	12.30	12.10	1606750	194.45	3051	704231	43.83
PIONDIST	EQ	31-May-2021	121.90	124.25	124.25	121.05	123.00	122.10	122.87	23720	29.15	504	10494	44.24
PIONEEREMB	EQ	31-May-2021	52.25	54.00	57.75	52.50	55.20	55.15	55.75	1540480	858.75	13867	618033	40.12
PITTIENG	EQ	31-May-2021	97.75	98.00	102.95	96.35	100.75	101.00	100.81	537673	542.02	5122	305205	56.76
PKTEA	BE	31-May-2021	225.00	225.00	236.25	214.05	230.00	234.85	229.40	1493	3.42	58	-	-
PLASTIBLEN	EQ	31-May-2021	241.80	245.00	248.05	237.15	244.00	244.40	243.07	58011	141.01	2782	25141	43.34
PNB	EQ	31-May-2021	42.25	42.35	43.20	41.60	42.30	42.40	42.50	240394043	102164.76	203506	36219971	15.07
PNBGILTS	EQ	31-May-2021	59.35	59.65	64.40	59.00	62.85	63.15	62.84	2846519	1788.85	15215	869117	30.53
PNBHOUSING	EQ	31-May-2021	438.05	442.00	525.65	442.00	525.65	525.65	494.84	2386983	11811.68	50108	1109400	46.48
PNC	BE	31-May-2021	40.95	41.60	41.65	39.65	40.50	40.45	40.32	16616	6.70	192	-	-
PNCINFRA	EQ	31-May-2021	256.20	257.60	260.50	256.20	258.00	258.40	258.38	364374	941.48	10121	247284	67.87
PODDARHOUS	EQ	31-May-2021	165.05	172.00	173.30	166.10	173.30	173.30	173.15	5521	9.56	129	5334	96.61
PODDARMENT	EQ	31-May-2021	225.60	225.00	230.55	219.00	221.00	222.05	224.59	12196	27.39	749	7019	57.55
POKARNA	EQ	31-May-2021	328.65	328.70	334.40	312.60	319.00	320.85	322.29	114782	369.93	5142	65421	57.00
POLYCAB	EQ	31-May-2021	1674.90	1675.00	1700.00	1665.10	1678.00	1674.25	1685.04	216760	3652.50	13121	114284	52.72
POLYMED	EQ	31-May-2021	1033.75	1044.00	1053.25	1011.00	1022.00	1018.15	1021.06	134812	1376.51	12982	71273	52.87
POLYPLEX	EQ	31-May-2021	1122.25	1139.95	1150.00	1120.00	1127.00	1124.80	1131.07	81095	917.24	5031	47321	58.35
PONNIERODE	EQ	31-May-2021	185.45	189.85	218.80	185.10	206.75	203.95	206.21	179496	370.14	3461	62464	34.80
POWERGRID	EQ	31-May-2021	225.45	226.00	226.60	223.75	225.75	225.65	225.54	7370024	16622.00	37974	4490346	60.93
POWERINDIA	EQ	31-May-2021	1911.60	1900.00	1954.60	1900.00	1939.80	1941.30	1938.00	26620	515.90	3137	14365	53.96
POWERMECH	EQ	31-May-2021	611.40	611.40	619.95	604.00	619.95	613.55	609.56	74172	452.12	1436	65196	87.90
PPAP	EQ	31-May-2021	210.50	209.50	213.75	205.85	210.50	211.80	210.88	62967	132.79	1879	36736	58.34
PPL	EQ	31-May-2021	158.90	160.00	161.00	154.90	156.10	155.25	156.49	306804	480.13	9121	118875	38.75
PRADIP	BE	31-May-2021	1.05	1.05	1.10	1.05	1.10	1.10	1.05	4880	0.05	12	-	-
PRAENG	EQ	31-May-2021	11.95	11.80	14.30	11.10	13.40	13.35	13.97	3181383	444.38	4624	1317584	41.42
PRAJIND	EQ	31-May-2021	334.50	337.30	344.45	335.35	336.45	337.85	339.30	1423149	4828.75	25796	555878	39.06
PRAKASH	EQ	31-May-2021	86.50	87.50	92.50	80.00	82.45	82.10	86.43	7270329	6283.85	39865	2975678	40.93
PRAKASHSTL	BE	31-May-2021	1.00	1.00	1.05	0.95	1.00	1.00	1.01	288080	2.90	167	-	-
PRAXIS	EQ	31-May-2021	39.95	41.00	41.90	39.50	41.90	41.90	41.66	31178	12.99	508	24946	80.01
PRECAM	EQ	31-May-2021	53.90	54.60	54.60	51.80	53.05	52.60	52.80	277587	146.55	3509	154564	55.68
PRECOT	EQ	31-May-2021	150.45	143.55	157.95	143.55	157.95	157.95	157.37	11291	17.77	78	10126	89.68
PRECWIRE	EQ	31-May-2021	201.65	201.65	205.70	196.50	198.00	197.80	199.21	37269	74.24	1293	25492	68.40
PREMEXPLN	EQ	31-May-2021	154.40	160.00	160.00	148.05	155.40	156.15	155.55	41936	65.23	984	23353	55.69
PREMIER	BE	31-May-2021	3.70	3.85	3.85	3.55	3.55	3.55	3.66	9710	0.36	37	-	-
PREMIERPOL	EQ	31-May-2021	49.15	50.80	50.80	48.00	48.00	48.25	48.39	13256	6.41	258	8548	64.48
PRESSMN	EQ	31-May-2021	25.85	26.90	29.20	26.10	27.55	27.65	28.08	800278	224.73	4220	334032	41.74
PRESTIGE	EQ	31-May-2021	272.30	274.30	275.80	270.65	273.00	273.20	273.25	778606	2127.53	18015	323226	41.51
PRICOLLTD	EQ	31-May-2021	80.30	81.50	81.70	77.25	81.00	80.85	79.23	1935651	1533.62	9504	864799	44.68
PRIMESECU	EQ	31-May-2021	49.90	51.45	51.90	49.00	50.00	50.95	50.43	49050	24.74	859	27964	57.01
PRINCEPIPE	EQ	31-May-2021	729.90	734.80	737.35	720.50	729.00	725.05	728.81	270681	1972.76	15312	150972	55.77
PRIVISCL	EQ	31-May-2021	1080.10	1100.00	1100.00	1054.35	1071.00	1086.95	1076.26	30986	333.49	2680	20682	66.75
PROINDIA	BE	31-May-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	870	0.02	5	-	-
PROLIFE	SM	31-May-2021	70.65	74.15	74.15	74.15	74.15	74.15	74.15	3000	2.22	1	3000	100.00
PROZONINTU	EQ	31-May-2021	28.80	30.00	31.65	29.50	31.65	31.65	30.87	1209496	373.41	2778	804840	66.54
PRSMJOHNSN	EQ	31-May-2021	129.60	129.00	132.80	127.00	127.35	128.10	128.83	362077	466.48	5870	222867	61.55
PSB	EQ	31-May-2021	20.20	20.25	20.50	20.05	20.10	20.15	20.25	499573	101.16	1616	305736	61.20
PSPPROJECT	EQ	31-May-2021	400.05	401.00	407.55	399.30	401.70	400.05	400.41	147135	589.14	4072	126506	85.98
PSUBNKBEES	EQ	31-May-2021	26.62	26.70	26.84	26.20	26.50	26.51	26.51	1046054	277.34	2637	690570	66.02
PTC	EQ	31-May-2021	89.45	89.65	91.00	88.20	88.90	88.45	88.98	874923	778.47	10890	563956	64.46
PTL	EQ	31-May-2021	42.50	42.50	43.40	42.25	42.35	42.35	42.77	97380	41.65	1164	60866	62.50
PULZ	SM	31-May-2021	15.55	16.30	16.30	16.30	16.30	16.30	16.30	4000	0.65	1	4000	100.00
PUNJABCHEM	EQ	31-May-2021	1133.40	1140.00	1151.00	1111.20	1122.00	1125.60	1132.88	16474	186.63	1452	9597	58.26
PUNJLLOYD	BZ	31-May-2021	1.80	1.85	1.85	1.75	1.85	1.85	1.82	733631	13.35	388	-	-
PURVA	EQ	31-May-2021	80.85	81.00	83.85	80.50	81.55	81.50	82.17	358053	294.22	3066	160553	44.84
PVR	EQ	31-May-2021	1301.15	1300.70	1319.00	1286.40	1311.00	1310.10	1304.47	792583	10339.04	27979	178068	22.47
QGOLDHALF	EQ	31-May-2021	2095.00	2106.00	2115.00	2105.70	2115.00	2115.00	2113.68	287	6.07	60	186	64.81
QNIFTY	EQ	31-May-2021	1601.00	1597.00	1617.00	1597.00	1617.00	1617.00	1610.56	121	1.95	36	19	15.70
QUESS	EQ	31-May-2021	685.60	687.80	689.00	657.20	682.10	683.10	680.69	424555	2889.89	8065	367031	86.45
QUICKHEAL	EQ	31-May-2021	224.35	223.00	231.55	223.00	228.05	227.95	227.79	334700	762.40	7070	107313	32.06
QUINTEGRA	BE	31-May-2021	0.95	1.00	1.00	0.90	1.00	1.00	0.99	23878	0.24	41	-	-
RADAAN	EQ	31-May-2021	1.05	1.05	1.10	1.00	1.05	1.00	1.06	288307	3.05	207	212206	73.60
RADICO	EQ	31-May-2021	610.50	611.60	631.65	608.00	611.20	610.25	620.12	528981	3280.32	15410	166945	31.56
RADIOCITY	EQ	31-May-2021	23.60	23.75	24.05	23.55	23.95	23.90	23.81	848189	201.94	1109	499701	58.91
RAILTEL	EQ	31-May-2021	128.45	128.80	129.85	127.65	128.70	128.80	128.89	830999	1071.09	8054	366992	44.16
RAIN	EQ	31-May-2021	178.20	179.45	179.60	175.15	176.25	176.00	177.26	2019144	3579.07	16339	699465	34.64
RAJESHEXPO	EQ	31-May-2021	517.75	520.25	522.70	516.50	520.60	517.85	520.17	300814	1564.74	11304	139479	46.37
RAJMET	EQ	31-May-2021	97.35	97.50	98.25	97.40	98.25	98.00	97.64	2728	2.66	60	525	19.24
RAJRATAN	EQ	31-May-2021	1011.00	1013.00	1026.00	990.00	1011.45	1012.80	1001.67	8092	81.05	975	5414	66.91
RAJRAYON	BZ	31-May-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.21	1227005	2.60	96	-	-
RAJSREESUG	EQ	31-May-2021	21.10	21.25	21.90	21.20	21.35	21.35	21.41	19117	4.09	284	12052	63.04
RAJTV	EQ	31-May-2021	38.45	38.30	39.45	38.25	38.40	38.45	38.67	20149	7.79	199	14316	71.05
RALLIS	EQ	31-May-2021	311.15	312.65	320.35	307.00	312.75	313.25	315.09	984725	3102.76	15653	280246	28.46
RAMANEWS	EQ	31-May-2021	17.10	18.50	19.50	18.25	18.40	18.45	18.79	1462825	274.82	4180	764206	52.24
RAMASTEEL	EQ	31-May-2021	77.50	79.00	79.90	75.20	76.40	76.95	77.39	58413	45.21	490	50592	86.61
RAMCOCEM	EQ	31-May-2021	961.05	964.85	974.95	955.05	967.30	966.25	968.76	487314	4720.91	19880	219364	45.01
RAMCOIND	EQ	31-May-2021	272.00	274.80	279.00	268.50	270.30	269.95	271.95	89339	242.96	3350	49988	55.95
RAMCOSYS	EQ	31-May-2021	564.00	562.15	569.90	551.00	555.00	554.35	561.45	78836	442.62	4032	35779	45.38
RAMKY	EQ	31-May-2021	89.05	88.85	91.95	88.05	89.65	89.90	89.87	87216	78.38	811	56918	65.26
RAMSARUP	BZ	31-May-2021	0.90	0.90	0.95	0.85	0.90	0.90	0.94	33591	0.32	37	-	-
RANASUG	EQ	31-May-2021	14.80	15.05	15.25	14.20	15.05	14.95	14.95	998070	149.19	2141	516594	51.76
RANEENGINE	EQ	31-May-2021	285.55	286.70	288.25	282.00	286.80	284.45	284.16	2424	6.89	186	1148	47.36
RANEHOLDIN	EQ	31-May-2021	565.20	569.75	578.00	565.20	570.00	568.65	571.01	25980	148.35	1414	13862	53.36
RATNAMANI	EQ	31-May-2021	1942.50	1940.10	1987.00	1935.00	1975.00	1975.70	1970.05	44553	877.72	3558	31930	71.67
RAYMOND	EQ	31-May-2021	372.90	375.95	375.95	367.00	368.35	368.40	371.01	547223	2030.27	14149	146065	26.69
RBL	EQ	31-May-2021	866.10	885.00	897.00	868.05	870.10	872.10	874.24	3117	27.25	390	1616	51.84
RBLBANK	EQ	31-May-2021	216.25	216.20	216.40	212.80	213.80	214.20	214.64	7126476	15295.98	39780	1402638	19.68
RCF	EQ	31-May-2021	82.60	83.60	84.30	82.55	83.05	83.00	83.43	3324941	2773.90	14981	1031941	31.04
RCOM	EQ	31-May-2021	2.30	2.35	2.40	2.30	2.40	2.40	2.39	50630881	1208.76	15251	20311102	40.12
RECLTD	EQ	31-May-2021	146.15	148.00	148.00	144.30	146.10	145.90	145.84	7184396	10477.43	31079	1944050	27.06
RECLTD	N1	31-May-2021	1079.50	1079.51	1079.51	1079.50	1079.50	1079.50	1079.50	100	1.08	2	100	100.00
RECLTD	N2	31-May-2021	1198.50	1199.00	1202.00	1196.00	1202.00	1202.00	1197.52	1610	19.28	5	1610	100.00
RECLTD	N9	31-May-2021	1289.87	1289.60	1295.99	1289.60	1294.00	1294.09	1294.16	286	3.70	10	286	100.00
REDINGTON	EQ	31-May-2021	219.75	246.90	263.70	240.30	263.70	262.60	257.51	10206543	26283.11	140424	1948114	19.09
REFEX	EQ	31-May-2021	146.35	148.00	149.95	145.50	145.80	145.75	147.14	126937	186.77	2508	82477	64.97
REGENCERAM	BE	31-May-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	1	0.00	1	-	-
RELAXO	EQ	31-May-2021	1120.95	1105.00	1147.00	1105.00	1134.00	1135.45	1129.82	253113	2859.72	16855	60614	23.95
RELCAPITAL	EQ	31-May-2021	13.35	13.40	14.00	13.25	14.00	14.00	13.85	3596117	498.20	3551	2882503	80.16
RELIABLE	SM	31-May-2021	26.75	28.00	28.00	28.00	28.00	28.00	28.00	4800	1.34	2	4800	100.00
RELIANCE	EQ	31-May-2021	2094.80	2102.00	2191.70	2085.05	2153.50	2160.30	2154.29	27285782	587814.22	624166	7125331	26.11
RELIGARE	EQ	31-May-2021	109.05	114.90	121.40	113.40	117.20	117.15	117.19	9312432	10913.36	47776	5136886	55.16
RELINFRA	EQ	31-May-2021	64.60	63.00	64.95	61.40	62.90	63.35	62.55	19149858	11979.17	32637	6204821	32.40
REMSONSIND	EQ	31-May-2021	182.00	189.95	189.95	178.55	181.80	180.85	181.06	14683	26.59	298	4477	30.49
RENUKA	EQ	31-May-2021	15.85	15.85	16.45	15.60	15.90	15.75	15.96	10932333	1745.11	9397	6247514	57.15
REPCOHOME	EQ	31-May-2021	336.40	337.00	386.90	332.00	352.00	352.55	357.15	932442	3330.26	28252	301455	32.33
REPL	EQ	31-May-2021	235.55	233.05	240.00	227.05	233.00	230.80	231.34	17604	40.73	556	10349	58.79
REPRO	EQ	31-May-2021	359.60	364.45	374.95	360.05	372.00	370.55	370.25	15748	58.31	574	7714	48.98
RESPONIND	EQ	31-May-2021	153.65	156.95	159.50	154.00	159.00	158.10	156.97	37120	58.27	866	11008	29.66
REVATHI	EQ	31-May-2021	567.95	578.00	580.40	566.00	566.00	568.35	572.52	1685	9.65	190	853	50.62
RGL	EQ	31-May-2021	517.60	512.95	512.95	492.40	501.00	501.10	502.45	42756	214.83	2218	9945	23.26
RHFL	EQ	31-May-2021	2.80	2.90	2.90	2.85	2.90	2.90	2.89	3161662	91.51	1171	1820029	57.57
RHFL	N4	31-May-2021	187.18	185.00	185.00	185.00	185.00	185.00	185.00	140	0.26	2	140	100.00
RHFL	N6	31-May-2021	225.60	220.00	220.00	185.00	185.00	185.00	206.88	40	0.08	2	40	100.00
RHFL	N8	31-May-2021	230.00	230.00	230.00	230.00	230.00	230.00	230.00	15	0.03	1	15	100.00
RICOAUTO	EQ	31-May-2021	44.75	45.00	48.30	44.10	47.90	47.55	46.50	1475894	686.34	7027	775545	52.55
RIIL	EQ	31-May-2021	425.70	425.00	441.00	420.15	429.50	429.60	432.12	784721	3390.91	19588	114598	14.60
RITES	EQ	31-May-2021	247.50	249.90	249.90	243.10	244.50	244.75	246.69	370154	913.11	9547	258311	69.78
RKDL	EQ	31-May-2021	9.70	9.70	10.05	9.30	9.65	9.65	9.78	26153	2.56	185	19927	76.19
RKEC	EQ	31-May-2021	78.15	80.85	80.85	74.60	76.00	75.70	77.05	61587	47.45	707	40231	65.32
RKFORGE	EQ	31-May-2021	662.35	663.00	663.90	640.00	642.60	646.55	648.72	191737	1243.83	3760	152374	79.47
RMCL	BE	31-May-2021	2.55	2.60	2.65	2.45	2.60	2.65	2.61	127900	3.34	153	-	-
RMDRIP	SM	31-May-2021	17.75	18.45	18.60	18.00	18.60	18.60	18.42	24000	4.42	12	16000	66.67
RML	EQ	31-May-2021	345.60	342.20	350.00	340.00	348.00	343.85	343.76	20050	68.92	1329	11260	56.16
RNAVAL	BZ	31-May-2021	3.30	3.35	3.40	3.15	3.25	3.30	3.24	1360430	44.13	1227	-	-
ROHITFERRO	BE	31-May-2021	2.80	2.70	2.75	2.70	2.70	2.70	2.71	31157	0.84	29	-	-
ROHLTD	EQ	31-May-2021	79.85	80.00	85.40	79.00	82.80	82.30	83.11	266872	221.80	3521	124372	46.60
ROLLT	EQ	31-May-2021	2.80	2.85	2.90	2.80	2.90	2.90	2.87	124156	3.56	130	115643	93.14
ROLTA	EQ	31-May-2021	5.90	6.15	6.45	5.95	6.45	6.45	6.21	3800615	236.18	9203	2325694	61.19
ROML	EQ	31-May-2021	108.90	105.30	107.80	103.50	103.50	103.60	104.11	12992	13.53	159	11043	85.00
ROSSARI	EQ	31-May-2021	1236.10	1246.00	1255.00	1218.00	1227.00	1226.75	1231.16	67120	826.36	4723	23250	34.64
ROSSELLIND	EQ	31-May-2021	119.15	119.70	124.85	118.50	122.95	122.80	122.96	317279	390.12	6289	218241	68.79
ROUTE	EQ	31-May-2021	1714.85	1715.00	1728.45	1675.00	1677.00	1680.05	1691.55	397243	6719.57	23985	107592	27.08
RPGLIFE	EQ	31-May-2021	448.00	449.45	452.60	435.00	440.00	441.50	445.07	31310	139.35	2036	16419	52.44
RPOWER	EQ	31-May-2021	8.25	8.20	8.65	7.85	8.65	8.65	8.16	136182541	11109.21	55012	43937207	32.26
RPPINFRA	EQ	31-May-2021	66.10	66.10	67.80	65.30	65.95	65.90	66.30	56873	37.71	1911	36804	64.71
RPPL	SM	31-May-2021	113.00	116.95	116.95	110.20	114.75	114.60	112.79	21000	23.69	20	15000	71.43
RPSGVENT	EQ	31-May-2021	432.50	433.00	434.15	421.85	423.00	423.55	426.41	67746	288.88	2070	42212	62.31
RSSOFTWARE	EQ	31-May-2021	28.25	28.10	28.60	27.45	27.60	27.65	28.00	90833	25.43	816	59491	65.49
RSWM	EQ	31-May-2021	237.65	255.00	261.40	245.00	261.40	260.80	258.39	925768	2392.11	7919	542842	58.64
RSYSTEMS	EQ	31-May-2021	137.20	139.90	139.90	132.00	135.00	134.40	135.48	41292	55.94	2831	22792	55.20
RTNINDIA	EQ	31-May-2021	16.25	17.05	17.05	17.05	17.05	17.05	17.05	362793	61.86	364	362791	100.00
RTNPOWER	EQ	31-May-2021	3.40	3.35	3.55	3.25	3.55	3.55	3.46	38496979	1333.38	14426	13639807	35.43
RUBYMILLS	EQ	31-May-2021	243.80	242.00	266.90	234.05	252.50	254.10	256.08	556035	1423.87	15450	145316	26.13
RUCHI	EQ	31-May-2021	1071.30	1097.90	1124.85	1080.15	1085.00	1087.35	1105.79	216127	2389.91	13159	87867	40.66
RUCHINFRA	BE	31-May-2021	7.90	8.25	8.25	7.95	8.25	8.25	8.20	389014	31.91	712	-	-
RUCHIRA	EQ	31-May-2021	67.45	67.70	69.45	67.50	67.90	68.25	68.54	78604	53.87	1409	39236	49.92
RUPA	EQ	31-May-2021	411.95	412.70	427.70	390.00	393.45	396.80	414.31	3512664	14553.42	67454	634566	18.07
RUSHIL	BE	31-May-2021	259.45	258.00	264.00	247.10	254.10	254.35	252.52	27009	68.20	663	-	-
RVHL	EQ	31-May-2021	21.65	22.00	22.60	21.15	22.55	22.25	22.00	57721	12.70	509	45239	78.38
RVNL	EQ	31-May-2021	28.90	29.50	29.65	29.15	29.50	29.50	29.41	3363671	989.34	9595	1469861	43.70
S&SPOWER	EQ	31-May-2021	19.85	20.80	20.80	18.90	20.10	18.90	19.19	27924	5.36	216	25100	89.89
SABEVENTS	BE	31-May-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.46	1169	0.02	7	-	-
SABTN	BE	31-May-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.75	1100	0.02	3	-	-
SADBHAV	EQ	31-May-2021	68.80	69.00	69.90	67.10	67.80	67.55	68.03	406529	276.55	3917	197532	48.59
SADBHIN	EQ	31-May-2021	22.00	22.00	22.55	21.75	21.90	21.85	22.00	231632	50.95	1155	159251	68.75
SAFARI	EQ	31-May-2021	615.90	620.00	627.00	596.55	610.70	612.15	613.14	8961	54.94	1080	5319	59.36
SAGARDEEP	BE	31-May-2021	41.90	43.00	43.25	40.00	43.00	42.60	42.93	14197	6.09	122	-	-
SAGCEM	EQ	31-May-2021	872.50	889.95	889.95	851.25	881.00	874.40	870.79	21091	183.66	1585	11725	55.59
SAIL	EQ	31-May-2021	120.90	121.25	127.65	119.65	127.45	126.60	124.18	88316813	109668.19	224322	23229480	26.30
SAKAR	EQ	31-May-2021	135.15	138.45	156.25	135.30	147.00	146.30	149.83	478648	717.16	7766	216821	45.30
SAKHTISUG	BE	31-May-2021	11.80	12.00	12.25	11.70	12.15	12.05	12.03	163966	19.73	423	-	-
SAKSOFT	EQ	31-May-2021	472.90	475.50	482.95	473.35	478.55	478.40	478.82	20134	96.41	1576	13866	68.87
SAKUMA	EQ	31-May-2021	6.75	6.85	7.10	6.75	6.80	6.85	6.92	502580	34.77	999	321615	63.99
SALASAR	EQ	31-May-2021	641.70	645.00	697.40	642.80	687.00	687.30	668.88	342360	2289.98	8939	211611	61.81
SALONA	EQ	31-May-2021	111.15	112.80	113.95	108.20	110.50	110.50	111.74	6507	7.27	101	6056	93.07
SALSTEEL	BE	31-May-2021	4.60	4.80	4.80	4.40	4.75	4.70	4.74	137915	6.54	233	-	-
SALZERELEC	EQ	31-May-2021	137.50	139.90	144.00	136.15	139.50	139.30	141.36	285024	402.91	7642	142075	49.85
SAMBHAAV	BE	31-May-2021	2.65	2.60	2.75	2.60	2.65	2.70	2.68	13806	0.37	106	-	-
SANCO	EQ	31-May-2021	8.65	8.65	8.80	8.40	8.80	8.70	8.69	35016	3.04	108	26292	75.09
SANDESH	EQ	31-May-2021	773.45	795.30	805.00	777.05	788.20	794.25	794.00	2500	19.85	210	1890	75.60
SANDHAR	EQ	31-May-2021	246.25	249.00	249.00	239.00	239.00	239.85	241.16	79603	191.97	6446	51882	65.18
SANGAMIND	EQ	31-May-2021	97.15	99.10	100.00	96.05	97.00	97.10	97.32	27523	26.78	189	20762	75.44
SANGHIIND	EQ	31-May-2021	48.55	48.90	48.90	47.40	47.60	47.50	48.03	600392	288.39	3082	375758	62.59
SANGHVIMOV	EQ	31-May-2021	165.60	167.00	173.45	161.05	170.95	170.20	168.16	209377	352.10	4466	157568	75.26
SANGINITA	EQ	31-May-2021	23.20	23.20	23.70	23.20	23.70	23.55	23.50	19955	4.69	155	16543	82.90
SANOFI	EQ	31-May-2021	7716.90	7747.00	7760.00	7703.05	7730.00	7721.05	7726.69	8583	663.18	3273	5899	68.73
SANWARIA	BZ	31-May-2021	0.70	0.70	0.75	0.65	0.75	0.75	0.73	9366255	68.38	2005	-	-
SARDAEN	EQ	31-May-2021	519.20	522.90	525.35	513.05	516.00	516.35	518.57	56986	295.51	2580	38168	66.98
SAREGAMA	EQ	31-May-2021	2498.05	2532.30	2622.95	2519.00	2615.00	2586.90	2602.25	74477	1938.08	6392	48062	64.53
SARLAPOLY	EQ	31-May-2021	34.90	35.00	35.55	33.80	35.05	34.90	34.58	244478	84.54	1802	124278	50.83
SARVESHWAR	SM	31-May-2021	30.40	30.45	30.45	30.45	30.45	30.45	30.45	1600	0.49	1	1600	100.00
SASKEN	EQ	31-May-2021	978.60	983.00	988.95	962.00	968.50	966.65	971.85	19480	189.32	1804	11547	59.28
SASTASUNDR	EQ	31-May-2021	188.85	191.95	198.25	187.00	198.25	198.25	195.03	87913	171.45	1358	68629	78.06
SATHAISPAT	BE	31-May-2021	3.35	3.35	3.35	3.35	3.35	3.35	3.35	8170	0.27	6	-	-
SATIA	EQ	31-May-2021	84.10	84.90	85.45	83.55	85.25	84.75	84.47	42173	35.62	585	30476	72.26
SATIN	EQ	31-May-2021	85.95	86.00	87.50	83.90	84.55	84.55	84.88	196180	166.51	1320	157855	80.46
SATINPP1	E1	31-May-2021	60.50	60.50	60.50	58.25	58.25	58.65	58.87	9966	5.87	80	9916	99.50
SBICARD	EQ	31-May-2021	1047.20	1049.00	1057.00	1037.00	1044.05	1045.00	1045.65	777506	8129.98	33882	434606	55.90
SBIETFIT	EQ	31-May-2021	273.35	280.00	280.00	271.01	274.89	274.86	273.69	4864	13.31	108	3888	79.93
SBIETFPB	EQ	31-May-2021	184.99	190.53	190.53	182.10	186.40	186.04	185.89	2602	4.84	88	1922	73.87
SBIETFQLTY	EQ	31-May-2021	133.18	135.90	135.90	131.11	134.90	134.15	134.11	2120	2.84	124	1855	87.50
SBILIFE	EQ	31-May-2021	976.85	977.00	982.80	970.65	975.20	975.65	974.92	785669	7659.65	38696	362787	46.18
SBIN	EQ	31-May-2021	422.05	421.00	426.00	418.00	424.50	424.35	422.90	38291043	161934.58	275082	6360521	16.61
SCAPDVR	EQ	31-May-2021	2.15	2.20	2.20	2.05	2.05	2.05	2.09	199497	4.17	137	180440	90.45
SCHAEFFLER	EQ	31-May-2021	5287.25	5317.00	5317.00	5205.05	5252.10	5288.25	5262.80	20175	1061.77	1857	18024	89.34
SCHAND	EQ	31-May-2021	98.75	99.90	101.95	96.40	97.90	97.35	97.49	62066	60.51	960	40940	65.96
SCHNEIDER	EQ	31-May-2021	130.20	132.85	135.80	130.55	131.50	132.05	132.89	2011662	2673.37	20318	627723	31.20
SCI	EQ	31-May-2021	116.45	116.00	116.00	114.00	114.25	114.15	114.76	1555258	1784.89	9693	572595	36.82
SDBL	EQ	31-May-2021	47.85	48.00	50.00	47.80	47.95	47.95	48.90	530351	259.36	2374	307931	58.06
SEAMECLTD	EQ	31-May-2021	513.70	519.00	526.00	503.00	509.00	510.70	513.16	47775	245.16	3704	23328	48.83
SECL	SM	31-May-2021	19.50	20.40	20.40	18.75	18.75	18.75	19.58	6000	1.17	2	6000	100.00
SECURCRED	SM	31-May-2021	23.20	22.05	24.35	22.05	24.35	24.35	22.55	6000	1.35	8	5400	90.00
SECURKLOUD	EQ	31-May-2021	81.75	83.80	83.80	81.00	81.10	81.40	81.55	25430	20.74	442	17293	68.00
SELAN	EQ	31-May-2021	143.80	144.30	144.60	138.25	142.50	142.35	141.92	74678	105.98	2221	40247	53.89
SEPOWER	EQ	31-May-2021	7.05	7.30	7.40	7.20	7.40	7.40	7.36	99998	7.36	205	77101	77.10
SEQUENT	EQ	31-May-2021	269.95	271.50	282.15	270.05	277.45	277.30	277.62	636639	1767.44	11458	310758	48.81
SERVOTECH	SM	31-May-2021	18.95	18.75	18.75	18.75	18.75	18.75	18.75	44000	8.25	6	44000	100.00
SESHAPAPER	EQ	31-May-2021	174.25	174.95	176.75	168.80	172.50	173.20	172.46	150243	259.11	7967	53288	35.47
SETCO	EQ	31-May-2021	22.05	21.50	21.65	20.95	20.95	20.95	21.10	271809	57.34	712	210670	77.51
SETF10GILT	EQ	31-May-2021	205.60	207.90	207.90	205.10	206.30	206.30	206.63	71	0.15	10	28	39.44
SETFGOLD	EQ	31-May-2021	4323.45	4335.00	4365.05	4333.15	4365.00	4362.85	4350.10	10597	460.98	1403	6349	59.91
SETFNIF50	EQ	31-May-2021	155.98	165.30	165.30	155.44	157.37	157.72	157.06	183847	288.76	2079	139345	75.79
SETFNIFBK	EQ	31-May-2021	350.29	350.19	353.97	348.20	352.88	353.30	351.77	44667	157.13	790	32470	72.69
SETFNN50	EQ	31-May-2021	386.88	391.00	391.00	380.95	390.00	389.28	388.98	9032	35.13	544	8058	89.22
SETUINFRA	EQ	31-May-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.20	306561	3.67	160	256226	83.58
SEYAIND	EQ	31-May-2021	56.40	56.25	57.50	55.50	57.45	56.95	56.68	16657	9.44	421	12401	74.45
SFL	EQ	31-May-2021	2101.80	2098.00	2098.00	1968.55	2061.00	2059.45	2038.75	85879	1750.86	11991	33638	39.17
SGBAPR28I	GB	31-May-2021	4790.00	4845.00	4845.00	4783.00	4786.01	4789.74	4801.56	175	8.40	40	127	72.57
SGBAUG24	GB	31-May-2021	4880.00	4850.00	4869.00	4845.00	4860.00	4860.00	4849.91	301	14.60	18	300	99.67
SGBAUG27	GB	31-May-2021	4749.14	4862.90	4862.90	4780.00	4780.00	4782.76	4801.26	37	1.78	10	37	100.00
SGBAUG28V	GB	31-May-2021	4859.01	4858.00	4870.00	4816.07	4862.00	4856.87	4852.79	1693	82.16	211	1575	93.03
SGBDC27VII	GB	31-May-2021	4825.00	4800.00	4820.00	4795.00	4820.00	4819.44	4801.78	177	8.50	12	167	94.35
SGBDEC25	GB	31-May-2021	4959.99	4959.99	4959.99	4959.99	4959.99	4959.99	4959.99	1	0.05	1	1	100.00
SGBDEC2513	GB	31-May-2021	4765.20	4785.00	4787.61	4785.00	4787.61	4787.61	4786.74	15	0.72	2	15	100.00
SGBDEC26	GB	31-May-2021	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	10	0.49	2	10	100.00
SGBFEB24	GB	31-May-2021	4810.46	4864.95	4864.95	4835.00	4860.00	4860.00	4852.04	61	2.96	15	60	98.36
SGBFEB28IX	GB	31-May-2021	4780.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	3	0.15	3	3	100.00
SGBFEB29XI	GB	31-May-2021	4785.00	4815.00	4815.00	4791.01	4792.06	4795.37	4807.92	34	1.63	13	34	100.00
SGBJ28VIII	GB	31-May-2021	4780.00	4780.00	4800.00	4780.00	4793.01	4793.01	4786.75	51	2.44	7	45	88.24
SGBJAN27	GB	31-May-2021	4847.00	4781.00	4781.00	4781.00	4781.00	4781.00	4781.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	31-May-2021	4821.00	4821.00	4850.00	4804.00	4810.00	4810.00	4818.16	189	9.11	54	142	75.13
SGBJAN29X	GB	31-May-2021	4806.07	4806.07	4845.00	4806.00	4810.51	4810.75	4808.59	58	2.79	15	48	82.76
SGBJUL25	GB	31-May-2021	4800.01	4801.00	4850.00	4801.00	4850.00	4850.00	4825.50	2	0.10	2	1	50.00
SGBJUL28IV	GB	31-May-2021	4797.04	4800.00	4817.00	4771.00	4815.00	4814.95	4807.20	864	41.53	105	805	93.17
SGBJUN27	GB	31-May-2021	4820.00	4800.00	4800.00	4792.05	4792.06	4792.06	4794.04	20	0.96	3	20	100.00
SGBJUN28	GB	31-May-2021	4804.61	4804.61	4830.00	4801.00	4815.00	4818.97	4809.25	280	13.47	44	208	74.29
SGBMAR24	GB	31-May-2021	4860.00	4870.00	4900.00	4833.40	4833.40	4833.40	4888.74	21	1.03	7	21	100.00
SGBMAR25	GB	31-May-2021	4800.00	4759.00	4850.00	4759.00	4850.00	4804.17	4806.87	38	1.83	12	33	86.84
SGBMAR28X	GB	31-May-2021	4792.00	4792.00	4839.90	4781.00	4781.00	4781.00	4818.25	31	1.49	6	17	54.84
SGBMAY25	GB	31-May-2021	4888.00	4801.00	4820.10	4801.00	4801.14	4802.20	4803.04	23	1.10	7	15	65.22
SGBMAY26	GB	31-May-2021	4775.00	4800.00	4800.20	4781.00	4781.00	4781.00	4796.64	28	1.34	8	28	100.00
SGBMAY28	GB	31-May-2021	4808.45	4799.99	4804.90	4780.00	4800.00	4800.00	4792.50	226	10.83	60	177	78.32
SGBMR29XII	GB	31-May-2021	4786.99	4790.00	4800.00	4781.00	4798.00	4792.60	4792.97	782	37.48	100	545	69.69
SGBN28VIII	GB	31-May-2021	4796.11	4785.00	4824.00	4785.00	4813.00	4793.00	4794.94	34	1.63	15	32	94.12
SGBNOV23	GB	31-May-2021	4874.00	4939.95	4939.95	4862.02	4929.00	4929.00	4929.89	103	5.08	12	98	95.15
SGBNOV24	GB	31-May-2021	4825.10	4850.00	4850.01	4827.05	4827.05	4827.05	4840.01	333	16.12	19	333	100.00
SGBNOV25IX	GB	31-May-2021	4814.99	4825.00	4835.00	4796.00	4796.00	4796.00	4825.02	41	1.98	7	41	100.00
SGBNOV26	GB	31-May-2021	4790.00	4790.00	4799.00	4755.00	4775.00	4775.00	4782.83	20	0.96	6	18	90.00
SGBOC28VII	GB	31-May-2021	4780.00	4780.00	4815.00	4780.00	4810.00	4810.00	4792.87	31	1.49	16	26	83.87
SGBOCT25	GB	31-May-2021	4825.00	4830.00	4899.00	4830.00	4895.00	4895.00	4831.15	117	5.65	4	116	99.15
SGBOCT25IV	GB	31-May-2021	4861.00	4888.00	4888.00	4800.00	4800.00	4800.00	4849.00	12	0.58	3	12	100.00
SGBOCT27	GB	31-May-2021	4811.00	5040.00	5047.00	4966.00	5009.00	4985.08	5017.63	60	3.01	16	43	71.67
SGBOCT27VI	GB	31-May-2021	4770.10	4780.01	4797.99	4775.00	4790.00	4790.00	4780.49	80	3.82	14	71	88.75
SGBSEP24	GB	31-May-2021	4850.03	4899.95	4899.95	4850.00	4851.00	4851.00	4851.23	52	2.52	8	52	100.00
SGBSEP27	GB	31-May-2021	4780.00	4800.00	4800.00	4775.00	4775.00	4775.00	4783.95	81	3.88	10	81	100.00
SGBSEP28VI	GB	31-May-2021	4803.20	4803.20	4825.00	4795.00	4818.98	4816.98	4814.39	314	15.12	61	254	80.89
SGL	EQ	31-May-2021	13.60	13.90	14.20	12.60	12.85	12.70	13.23	170270	22.53	808	118049	69.33
SHAHALLOYS	BE	31-May-2021	11.80	11.25	11.25	11.25	11.25	11.25	11.25	1500	0.17	6	-	-
SHAKTIPUMP	EQ	31-May-2021	749.80	756.40	759.00	740.10	744.95	744.45	746.33	224485	1675.41	11787	71991	32.07
SHALBY	EQ	31-May-2021	172.05	173.20	175.90	168.00	169.65	170.25	170.95	543424	928.98	5768	340362	62.63
SHALPAINTS	EQ	31-May-2021	117.15	120.90	126.00	118.30	124.00	124.25	122.22	1889630	2309.47	24627	747783	39.57
SHANKARA	EQ	31-May-2021	436.80	438.00	445.00	427.05	432.40	431.30	433.99	120363	522.36	7415	36820	30.59
SHANTIGEAR	EQ	31-May-2021	157.05	154.60	155.00	152.15	153.50	152.95	153.44	43598	66.90	1251	24610	56.45
SHARDACROP	EQ	31-May-2021	343.00	344.95	355.90	339.30	351.95	352.80	349.65	395075	1381.39	10814	139326	35.27
SHARDAMOTR	EQ	31-May-2021	420.40	424.95	425.95	413.35	420.30	419.50	418.97	33041	138.43	1877	21932	66.38
SHAREINDIA	EQ	31-May-2021	501.55	505.00	505.50	482.00	488.70	486.75	495.16	41996	207.95	2283	29109	69.31
SHARIABEES	EQ	31-May-2021	382.44	394.48	394.48	380.10	385.12	385.12	385.03	1164	4.48	44	1104	94.85
SHEMAROO	EQ	31-May-2021	152.25	150.00	150.70	137.05	137.05	137.05	143.67	379772	545.62	5904	219063	57.68
SHIL	EQ	31-May-2021	324.35	320.65	324.00	308.25	316.85	316.75	316.02	231562	731.79	5388	142358	61.48
SHILPAMED	EQ	31-May-2021	515.85	519.00	544.00	505.10	511.25	517.75	528.81	1436269	7595.14	41407	306746	21.36
SHIRPUR-G	BZ	31-May-2021	5.95	6.20	6.20	6.00	6.00	6.00	6.11	17773	1.09	64	-	-
SHIVAMAUTO	EQ	31-May-2021	25.60	25.50	26.45	24.35	25.95	26.10	25.16	255403	64.26	1394	127296	49.84
SHIVAMILLS	EQ	31-May-2021	62.55	65.50	65.65	63.80	64.00	65.25	65.58	139883	91.74	464	110558	79.04
SHIVATEX	EQ	31-May-2021	190.10	192.50	198.90	186.10	186.10	189.25	192.45	18432	35.47	817	13640	74.00
SHK	EQ	31-May-2021	161.50	163.00	164.65	160.90	161.85	162.00	162.41	508571	825.97	6821	217665	42.80
SHOPERSTOP	EQ	31-May-2021	219.95	220.00	229.50	220.00	226.30	227.80	226.67	269238	610.29	8247	92559	34.38
SHRADHA	EQ	31-May-2021	45.45	43.70	47.60	43.65	45.00	45.00	45.59	1096	0.50	42	427	38.96
SHREDIGCEM	EQ	31-May-2021	76.30	76.90	77.25	75.65	76.35	76.15	76.31	348960	266.31	3336	170651	48.90
SHREECEM	EQ	31-May-2021	27655.10	27920.00	28515.00	27250.00	27651.00	27578.00	27865.43	134138	37378.13	44706	38473	28.68
SHREEPUSHK	EQ	31-May-2021	191.40	197.90	199.00	191.00	191.00	192.00	194.24	96578	187.59	3332	49822	51.59
SHREERAMA	EQ	31-May-2021	16.50	16.90	17.50	16.45	16.60	16.55	16.96	818852	138.92	2167	520597	63.58
SHRENIK	BE	31-May-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	311572	8.10	425	-	-
SHREYANIND	EQ	31-May-2021	101.05	101.60	101.70	96.15	97.95	97.65	98.65	88611	87.41	2102	49033	55.34
SHREYAS	EQ	31-May-2021	160.05	158.80	176.05	152.50	176.05	176.05	166.07	559829	929.69	7990	249422	44.55
SHRIPISTON	BE	31-May-2021	781.45	820.50	820.50	742.40	787.00	770.30	770.70	806	6.21	72	-	-
SHRIRAMCIT	EQ	31-May-2021	1720.10	1720.10	1720.10	1663.00	1677.00	1679.65	1683.90	62908	1059.31	11720	32266	51.29
SHRIRAMEPC	EQ	31-May-2021	5.30	5.45	5.45	5.05	5.05	5.05	5.13	1965407	100.80	1900	1627882	82.83
SHUBHLAXMI	SM	31-May-2021	14.00	14.00	14.00	13.30	13.30	13.30	13.49	9000	1.21	9	7000	77.78
SHYAMCENT	EQ	31-May-2021	8.10	8.00	8.20	7.55	7.90	8.00	7.86	131962	10.37	712	89861	68.10
SHYAMTEL	BE	31-May-2021	13.35	13.35	13.35	13.35	13.35	13.35	13.35	200	0.03	1	-	-
SICAGEN	BE	31-May-2021	23.80	23.80	24.95	23.00	24.95	24.85	24.51	128154	31.41	416	-	-
SICAL	EQ	31-May-2021	13.75	14.35	14.40	13.55	13.95	14.00	14.21	1627772	231.24	2283	900621	55.33
SIDDHIKA	SM	31-May-2021	56.65	52.10	52.10	52.05	52.05	52.05	52.08	4000	2.08	2	2000	50.00
SIEMENS	EQ	31-May-2021	2037.20	2040.00	2104.00	2030.00	2089.95	2086.30	2077.74	556955	11572.08	34410	154328	27.71
SIGIND	EQ	31-May-2021	44.50	47.00	53.40	47.00	53.40	53.40	52.09	514873	268.19	3276	322982	62.73
SIGMA	SM	31-May-2021	80.40	88.40	88.40	88.40	88.40	88.40	88.40	3000	2.65	1	3000	100.00
SIL	BE	31-May-2021	16.45	16.90	16.95	16.10	16.20	16.25	16.45	11768	1.94	45	-	-
SILGO	EQ	31-May-2021	42.95	42.95	44.20	42.00	43.00	42.95	42.75	19022	8.13	266	9367	49.24
SILINV	EQ	31-May-2021	235.20	231.05	239.00	231.05	231.30	232.05	234.19	2291	5.37	172	1392	60.76
SILLYMONKS	BE	31-May-2021	25.20	25.00	25.00	23.95	24.90	24.90	24.75	1351	0.33	10	-	-
SIMBHALS	BE	31-May-2021	13.90	13.65	14.55	13.25	14.55	14.50	14.38	114546	16.47	246	-	-
SIMPLEXINF	EQ	31-May-2021	33.60	34.80	35.10	33.90	33.90	34.25	34.48	237095	81.76	1307	142531	60.12
SINTERCOM	EQ	31-May-2021	75.70	78.35	79.15	76.40	79.00	78.10	78.20	3580	2.80	41	2749	76.79
SINTEX	EQ	31-May-2021	3.70	3.70	3.75	3.65	3.70	3.70	3.69	1201332	44.33	19090	953263	79.35
SIRCA	EQ	31-May-2021	377.55	377.85	379.75	358.70	364.00	364.30	367.22	120082	440.96	2456	87078	72.52
SIS	EQ	31-May-2021	433.95	436.95	455.00	431.20	448.45	449.10	444.03	942172	4183.51	27675	314140	33.34
SITINET	BE	31-May-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	1072865	14.48	364	-	-
SIYSIL	EQ	31-May-2021	282.85	283.00	283.45	263.00	265.00	264.55	270.77	423851	1147.67	13937	231166	54.54
SJVN	EQ	31-May-2021	27.00	27.15	28.45	27.05	28.00	27.95	27.99	10749592	3009.29	19426	3299908	30.70
SKFINDIA	EQ	31-May-2021	2353.70	2358.80	2358.80	2306.45	2325.00	2318.30	2323.72	25554	593.80	4496	16242	63.56
SKIL	EQ	31-May-2021	2.95	3.05	3.05	2.95	3.05	3.05	3.02	146637	4.43	209	123977	84.55
SKIPPER	EQ	31-May-2021	61.40	61.90	67.30	61.55	64.40	64.40	65.06	609628	396.61	6788	290011	47.57
SKMEGGPROD	EQ	31-May-2021	66.90	67.75	67.75	64.15	65.50	65.30	65.72	188506	123.88	3289	65886	34.95
SMARTLINK	EQ	31-May-2021	93.95	94.80	94.80	92.45	93.50	93.60	93.57	8567	8.02	344	5653	65.99
SMCGLOBAL	EQ	31-May-2021	67.25	68.50	70.90	67.55	69.50	69.00	69.35	522734	362.51	2842	321152	61.44
SMLISUZU	EQ	31-May-2021	455.15	462.00	462.00	449.05	449.05	450.95	452.13	23838	107.78	1539	13989	58.68
SMPL	BZ	31-May-2021	0.25	0.20	0.30	0.20	0.25	0.25	0.22	38328	0.09	15	-	-
SMSLIFE	EQ	31-May-2021	593.65	590.00	606.90	590.00	603.15	600.40	597.11	3869	23.10	291	2366	61.15
SMSPHARMA	EQ	31-May-2021	165.05	172.00	173.25	165.65	166.00	166.45	168.34	412899	695.09	8157	160353	38.84
SMVD	SM	31-May-2021	15.35	16.10	16.10	16.10	16.10	16.10	16.10	4000	0.64	2	4000	100.00
SNOWMAN	EQ	31-May-2021	53.45	53.40	54.40	52.10	52.70	52.65	53.21	3225225	1716.22	12814	1130854	35.06
SOBHA	EQ	31-May-2021	474.95	474.00	495.00	472.50	493.15	491.25	487.00	421424	2052.32	11888	159969	37.96
SOLARA	EQ	31-May-2021	1766.55	1785.00	1785.05	1733.35	1751.00	1757.65	1756.12	88750	1558.56	12139	48249	54.37
SOLARINDS	EQ	31-May-2021	1404.75	1415.00	1599.00	1411.75	1550.20	1554.40	1545.55	1298995	20076.67	65725	163939	12.62
SOLEX	SM	31-May-2021	52.00	54.50	54.50	50.00	50.00	50.00	50.24	58000	29.14	11	52000	89.66
SOMANYCERA	EQ	31-May-2021	465.45	466.10	475.70	458.70	469.00	469.20	470.24	106900	502.69	5726	77170	72.19
SOMATEX	EQ	31-May-2021	5.85	5.80	6.00	5.60	5.65	5.65	5.66	113716	6.44	499	88985	78.25
SOMICONVEY	EQ	31-May-2021	47.85	49.65	49.75	47.25	48.10	48.70	48.74	27041	13.18	450	13406	49.58
SONAMCLOCK	SM	31-May-2021	61.00	62.00	63.00	58.00	58.00	58.00	60.48	18000	10.89	6	0	0.00
SONATSOFTW	EQ	31-May-2021	673.20	683.00	684.25	651.80	677.00	672.55	664.54	256525	1704.70	11465	106166	41.39
SORILINFRA	EQ	31-May-2021	159.35	163.00	175.25	161.05	175.25	175.25	171.29	388451	665.36	7925	173698	44.72
SOTL	EQ	31-May-2021	1126.35	1144.00	1144.00	1105.05	1119.00	1111.75	1120.72	27527	308.50	2669	15280	55.51
SOUTHBANK	EQ	31-May-2021	10.30	10.40	10.60	10.35	10.45	10.40	10.46	17933642	1875.58	23637	8503522	47.42
SOUTHWEST	EQ	31-May-2021	37.15	37.45	37.80	37.00	37.50	37.30	37.41	11348	4.25	92	7940	69.97
SPAL	EQ	31-May-2021	202.25	203.95	208.50	199.25	203.00	201.70	203.49	41728	84.91	1303	24292	58.22
SPANDANA	EQ	31-May-2021	577.35	577.35	584.95	566.00	570.50	575.05	572.18	64679	370.08	2688	39465	61.02
SPARC	EQ	31-May-2021	223.70	223.85	228.80	223.30	224.20	224.25	225.19	811625	1827.73	12025	210329	25.91
SPCENET	BE	31-May-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	22730	0.42	10	-	-
SPECIALITY	EQ	31-May-2021	52.05	52.05	54.10	50.70	52.55	52.85	52.54	227972	119.79	2375	129640	56.87
SPENCERS	EQ	31-May-2021	73.60	74.05	74.85	73.15	73.80	73.55	73.85	174942	129.20	1982	80089	45.78
SPENTEX	BZ	31-May-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.90	14111	0.13	16	-	-
SPIC	EQ	31-May-2021	46.35	46.65	47.75	45.25	46.30	46.30	46.45	1515176	703.74	7014	610965	40.32
SPICEJET	EQ	31-May-2021	79.20	81.45	81.85	78.65	79.55	79.60	79.89	5177213	4136.04	28583	1999508	38.62
SPLIL	EQ	31-May-2021	43.95	43.25	44.60	43.05	43.70	43.75	43.80	74174	32.49	1381	41392	55.80
SPMLINFRA	BE	31-May-2021	11.70	11.50	11.80	11.40	11.40	11.50	11.51	64804	7.46	79	-	-
SPTL	EQ	31-May-2021	4.00	4.05	4.10	4.00	4.05	4.05	4.05	1547033	62.70	1117	1221737	78.97
SPYL	BE	31-May-2021	0.70	0.65	0.70	0.65	0.65	0.65	0.66	520001	3.43	64	-	-
SREEL	EQ	31-May-2021	166.90	174.80	174.85	161.60	162.25	162.45	164.52	9018	14.84	386	5439	60.31
SREIBNPNCD	NJ	31-May-2021	425.00	474.00	485.00	425.00	425.00	425.00	465.18	143	0.67	9	143	100.00
SREIBNPNCD	NO	31-May-2021	335.00	350.00	350.00	340.00	340.00	340.00	342.50	20	0.07	4	20	100.00
SREIBNPNCD	NT	31-May-2021	570.00	456.00	600.00	456.00		456.00	543.39	33	0.18	7	21	63.64
SREIBNPNCD	NY	31-May-2021	335.28	402.33	402.33	402.33	402.33	402.33	402.33	29	0.12	1	29	100.00
SREIBNPNCD	NZ	31-May-2021	697.49	650.00	650.00	650.00	650.00	650.00	650.00	5	0.03	1	5	100.00
SREINFRA	EQ	31-May-2021	7.25	7.30	7.50	7.10	7.15	7.15	7.29	3149014	229.66	2179	1417846	45.03
SRF	EQ	31-May-2021	6515.50	6513.30	6590.90	6495.00	6518.65	6513.15	6537.58	90431	5912.00	10304	27645	30.57
SRHHYPOLTD	EQ	31-May-2021	300.00	302.95	305.30	297.30	300.00	298.30	300.05	24396	73.20	1341	15043	61.66
SRIPIPES	EQ	31-May-2021	188.65	189.00	190.00	187.25	189.00	188.45	188.99	58102	109.81	2238	28528	49.10
SRPL	BE	31-May-2021	29.95	29.95	29.95	29.95	29.95	29.95	29.95	80	0.02	1	-	-
SRTRANSFIN	EQ	31-May-2021	1455.05	1466.00	1466.00	1419.00	1425.55	1429.80	1431.00	1526873	21849.53	39592	348783	22.84
SRTRANSFIN	YG	31-May-2021	2116.00	2119.90	2120.00	2119.90	2120.00	2120.00	2119.95	200	4.24	5	200	100.00
SRTRANSFIN	YJ	31-May-2021	1080.44	1080.00	1080.00	1079.00	1080.00	1080.00	1079.96	1150	12.42	18	1150	100.00
SRTRANSFIN	YK	31-May-2021	1097.95	1089.10	1098.00	1060.00	1098.00	1098.00	1087.28	1254	13.63	34	1004	80.06
SRTRANSFIN	YL	31-May-2021	1103.00	1102.05	1102.05	1098.15	1100.00	1100.00	1100.85	90	0.99	4	90	100.00
SRTRANSFIN	YM	31-May-2021	1290.00	1281.00	1283.11	1280.00	1283.11	1283.11	1281.47	70	0.90	3	45	64.29
SRTRANSFIN	YN	31-May-2021	1302.00	1302.50	1312.00	1302.50	1302.50	1302.50	1303.86	350	4.56	5	300	85.71
SRTRANSFIN	YO	31-May-2021	1018.00	1044.95	1044.95	1044.95	1044.95	1044.95	1044.95	50	0.52	2	50	100.00
SRTRANSFIN	YQ	31-May-2021	1053.00	1053.00	1056.00	1053.00	1056.00	1056.00	1053.33	45	0.47	3	45	100.00
SRTRANSFIN	YR	31-May-2021	1074.40	1076.00	1076.00	1074.30	1074.30	1074.30	1074.97	100	1.07	4	100	100.00
SRTRANSFIN	YS	31-May-2021	1084.00	1070.00	1090.00	1070.00	1090.00	1090.00	1080.00	4	0.04	2	2	50.00
SRTRANSFIN	YT	31-May-2021	1256.00	1254.00	1256.00	1254.00		1256.00	1255.67	60	0.75	2	60	100.00
SRTRANSFIN	YV	31-May-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	60	0.62	7	60	100.00
SRTRANSFIN	YY	31-May-2021	1037.25	1136.00	1136.00	1070.00	1070.00	1070.00	1124.48	560	6.30	14	341	60.89
SRTRANSFIN	YZ	31-May-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	5	0.05	1	5	100.00
SRTRANSFIN	Z2	31-May-2021	1250.10	1250.00	1270.00	1250.00	1270.00	1270.00	1267.78	9	0.11	2	9	100.00
SRTRANSFIN	Z4	31-May-2021	1069.00	1064.95	1064.95	1064.95	1064.95	1064.95	1064.95	40	0.43	2	40	100.00
SRTRANSFIN	Z5	31-May-2021	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	2	0.02	1	2	100.00
SRTRANSFIN	ZD	31-May-2021	1010.00	970.01	1172.00	970.01	1105.00	1105.00	1031.25	102	1.05	4	41	40.20
SRTRANSFIN	ZG	31-May-2021	1026.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	50	0.51	1	50	100.00
SSWL	EQ	31-May-2021	768.80	770.00	771.90	740.00	749.00	749.45	750.67	43853	329.19	3366	23708	54.06
STAMPEDE	BE	31-May-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.75	137298	1.03	16	-	-
STAR	EQ	31-May-2021	794.85	800.90	804.00	756.90	769.85	765.70	776.67	810642	6296.04	25229	430031	53.05
STARCEMENT	EQ	31-May-2021	110.60	110.60	115.30	110.00	110.95	111.00	112.79	1216291	1371.91	13625	332988	27.38
STARPAPER	EQ	31-May-2021	127.85	128.95	136.75	127.05	135.95	135.05	133.23	940944	1253.58	13043	287953	30.60
STCINDIA	EQ	31-May-2021	88.80	88.15	94.00	88.15	92.35	92.85	92.11	112319	103.45	1968	48068	42.80
STEELCITY	EQ	31-May-2021	38.75	39.60	39.80	38.30	38.30	38.60	39.03	29182	11.39	290	19879	68.12
STEELXIND	EQ	31-May-2021	57.45	58.45	58.90	56.75	58.00	58.35	58.11	298764	173.60	1601	201351	67.39
STEL	EQ	31-May-2021	87.60	87.60	89.85	86.50	86.55	86.90	87.07	8916	7.76	145	7653	85.83
STERTOOLS	EQ	31-May-2021	202.70	206.70	206.70	194.15	195.95	195.45	197.69	32892	65.02	1617	20588	62.59
STLTECH	EQ	31-May-2021	249.60	250.00	252.20	248.25	250.60	250.40	250.47	410136	1027.28	10950	191121	46.60
STOVEKRAFT	EQ	31-May-2021	603.20	606.40	616.95	596.00	601.40	603.60	604.82	136649	826.48	12622	49063	35.90
SUBCAPCITY	BE	31-May-2021	17.10	17.10	17.95	17.10	17.95	17.95	17.93	321	0.06	5	-	-
SUBEXLTD	EQ	31-May-2021	57.90	58.40	60.90	58.15	58.90	59.05	59.49	9417910	5602.96	30005	4056113	43.07
SUBROS	EQ	31-May-2021	321.40	332.00	338.00	321.00	322.20	321.85	324.31	20219	65.57	1355	9734	48.14
SUDARSCHEM	EQ	31-May-2021	653.15	670.00	692.00	655.05	666.00	669.30	674.42	867352	5849.57	29550	208525	24.04
SUMEETINDS	BE	31-May-2021	4.65	4.85	4.85	4.45	4.60	4.60	4.57	195913	8.96	282	-	-
SUMICHEM	EQ	31-May-2021	313.85	310.10	330.95	310.00	323.90	323.55	322.66	2092959	6753.21	32927	722697	34.53
SUMIT	EQ	31-May-2021	11.65	12.05	12.05	11.55	11.95	11.95	11.89	73187	8.70	221	49763	67.99
SUMMITSEC	EQ	31-May-2021	594.80	588.95	602.00	586.50	591.00	591.05	595.71	4134	24.63	247	2972	71.89
SUNCLAYLTD	EQ	31-May-2021	3450.75	3500.00	3722.10	3491.00	3560.00	3540.90	3595.70	31395	1128.87	7512	16406	52.26
SUNDARAM	EQ	31-May-2021	1.45	1.45	1.45	1.40	1.40	1.45	1.41	480297	6.79	873	324214	67.50
SUNDARMFIN	EQ	31-May-2021	2496.60	2492.00	2553.60	2480.10	2500.00	2499.60	2502.54	41914	1048.92	6375	18899	45.09
SUNDARMHLD	EQ	31-May-2021	70.45	70.90	77.50	70.65	75.90	76.20	74.92	905095	678.05	7569	506401	55.95
SUNDRMBRAK	EQ	31-May-2021	352.60	364.00	364.00	350.00	350.00	351.35	352.47	3426	12.08	232	2168	63.28
SUNDRMFAST	EQ	31-May-2021	791.85	794.95	807.70	783.30	792.00	790.60	794.13	90395	717.86	8983	36372	40.24
SUNFLAG	EQ	31-May-2021	81.80	82.00	82.85	80.10	81.95	81.80	81.48	1313869	1070.49	9001	412860	31.42
SUNPHARMA	EQ	31-May-2021	669.75	672.00	675.70	659.00	668.00	668.30	667.34	13947126	93075.28	204385	5159368	36.99
SUNTECK	EQ	31-May-2021	290.65	286.00	291.90	281.85	287.20	286.85	287.49	681896	1960.40	13315	195726	28.70
SUNTV	EQ	31-May-2021	546.00	545.40	548.05	538.00	542.00	541.65	542.88	1359295	7379.29	17340	381328	28.05
SUPERHOUSE	EQ	31-May-2021	150.85	152.10	156.30	145.10	149.00	147.75	151.34	84397	127.73	5336	21956	26.02
SUPERSPIN	BE	31-May-2021	6.30	6.50	6.55	6.10	6.15	6.15	6.27	24362	1.53	118	-	-
SUPPETRO	EQ	31-May-2021	746.10	760.00	789.50	754.85	777.10	778.80	772.80	253910	1962.22	10147	167133	65.82
SUPRAJIT	EQ	31-May-2021	264.35	265.00	275.00	264.35	266.50	267.15	268.39	411058	1103.26	15324	140435	34.16
SUPREMEENG	EQ	31-May-2021	34.65	35.65	36.35	35.35	36.35	36.35	36.18	109464	39.60	496	100663	91.96
SUPREMEIND	EQ	31-May-2021	2239.05	2250.00	2284.00	2205.05	2268.00	2268.95	2261.60	95003	2148.59	11033	56241	59.20
SUPREMEINF	BZ	31-May-2021	16.30	15.50	17.10	15.50	16.50	16.70	16.25	35447	5.76	38	-	-
SURANASOL	EQ	31-May-2021	10.35	10.80	10.80	10.20	10.30	10.35	10.41	32312	3.37	289	22919	70.93
SURANAT&P	EQ	31-May-2021	5.20	5.10	5.45	4.95	5.25	5.25	5.09	290308	14.77	428	197951	68.19
SURYALAXMI	BE	31-May-2021	44.25	43.40	44.40	43.40	43.65	43.65	43.68	6480	2.83	38	-	-
SURYAROSNI	EQ	31-May-2021	473.05	465.10	476.65	465.10	471.75	468.65	471.95	113776	536.97	6520	34444	30.27
SURYODAY	EQ	31-May-2021	225.15	227.00	227.00	220.20	220.95	220.40	221.43	174393	386.16	5768	109455	62.76
SUTLEJTEX	EQ	31-May-2021	48.25	48.60	49.90	47.30	49.00	49.00	48.81	211690	103.33	1586	144155	68.10
SUULD	EQ	31-May-2021	384.85	404.05	404.05	400.00	404.05	404.05	403.96	10449	42.21	178	10198	97.60
SUVEN	EQ	31-May-2021	94.75	95.45	95.60	93.80	94.15	93.95	94.22	298231	280.99	3002	193889	65.01
SUVENPHAR	EQ	31-May-2021	521.50	522.00	528.00	511.20	515.00	514.15	521.04	187301	975.92	7185	130754	69.81
SUVIDHAA	EQ	31-May-2021	22.30	22.50	23.15	21.70	22.00	21.90	22.18	137090	30.41	711	104921	76.53
SUZLON	EQ	31-May-2021	5.70	5.70	5.80	5.65	5.65	5.70	5.73	21102819	1209.58	22912	12430831	58.91
SVLL	SM	31-May-2021	92.00	96.00	96.00	96.00	96.00	96.00	96.00	1000	0.96	1	1000	100.00
SWANENERGY	EQ	31-May-2021	136.20	138.40	138.40	136.05	137.00	136.90	136.88	141590	193.80	4094	17874	12.62
SWARAJENG	EQ	31-May-2021	1527.65	1544.70	1544.70	1523.95	1529.60	1528.80	1533.78	7299	111.95	1006	4648	63.68
SWELECTES	EQ	31-May-2021	228.65	229.90	235.65	227.65	233.00	231.65	231.89	41933	97.24	1320	23537	56.13
SWSOLAR	EQ	31-May-2021	229.65	230.50	231.65	225.40	227.00	226.50	228.42	831368	1899.03	11951	408522	49.14
SYMPHONY	EQ	31-May-2021	1086.70	1080.00	1098.20	1068.05	1074.00	1070.30	1077.11	118083	1271.88	12004	65006	55.05
SYNCOM	BZ	31-May-2021	3.50	3.65	3.65	3.50	3.65	3.65	3.65	285931	10.42	426	-	-
SYNGENE	EQ	31-May-2021	588.30	594.15	600.75	581.00	582.30	584.25	590.86	313398	1851.75	10883	151980	48.49
TAINWALCHM	EQ	31-May-2021	74.80	75.75	75.90	73.10	73.50	73.65	74.18	4628	3.43	148	2929	63.29
TAJGVK	EQ	31-May-2021	138.50	138.40	138.85	135.60	136.30	136.45	137.23	330090	453.00	6576	132685	40.20
TAKE	EQ	31-May-2021	68.35	68.80	71.00	67.30	68.60	68.55	69.23	2453039	1698.31	13052	1058935	43.17
TALBROAUTO	EQ	31-May-2021	230.05	233.00	244.00	230.10	241.80	242.05	240.28	145368	349.29	5473	70936	48.80
TANLA	EQ	31-May-2021	917.25	926.80	945.00	897.00	908.00	917.45	920.70	355598	3273.99	15078	239638	67.39
TANTIACONS	BZ	31-May-2021	7.40	7.05	7.05	7.05	7.05	7.05	7.05	7257	0.51	35	-	-
TARACHAND	SM	31-May-2021	37.00	37.00	37.00	37.00	37.00	37.00	37.00	2000	0.74	1	2000	100.00
TARAPUR	BE	31-May-2021	6.55	6.65	6.80	6.25	6.25	6.25	6.37	10425	0.66	47	-	-
TARC	EQ	31-May-2021	28.75	29.00	29.55	28.75	29.00	28.85	29.12	356054	103.68	1591	259719	72.94
TARMAT	EQ	31-May-2021	59.50	59.50	68.00	56.65	57.65	57.60	60.35	98617	59.52	1527	49411	50.10
TASTYBITE	EQ	31-May-2021	15353.40	15480.00	15700.00	15380.05	15600.00	15612.85	15575.10	1054	164.16	621	378	35.86
TATACAPHSG	N2	31-May-2021	1064.84	1063.72	1063.72	1063.72	1063.72	1063.72	1063.72	5	0.05	1	5	100.00
TATACAPHSG	N4	31-May-2021	1046.00	1090.00	1090.00	1070.00	1070.00	1070.00	1080.00	50	0.54	2	0	0.00
TATACAPHSG	N6	31-May-2021	1099.99	1072.01	1099.00	1072.01	1099.00	1099.00	1072.54	51	0.55	2	51	100.00
TATACAPHSG	N8	31-May-2021	1065.75	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
TATACAPHSG	NA	31-May-2021	1106.48	1106.11	1106.11	1106.11	1106.11	1106.11	1106.11	25	0.28	1	25	100.00
TATACAPHSG	NB	31-May-2021	1130.00	1158.00	1158.00	1142.00	1142.00	1142.00	1150.00	40	0.46	2	0	0.00
TATACHEM	EQ	31-May-2021	708.55	710.95	713.55	701.05	705.30	703.85	705.07	2490566	17560.14	43116	543598	21.83
TATACOFFEE	EQ	31-May-2021	179.85	182.00	183.70	178.40	180.00	179.20	180.43	2697483	4867.14	21268	590989	21.91
TATACOMM	EQ	31-May-2021	1049.10	1060.00	1077.80	1055.05	1070.20	1074.00	1070.40	359838	3851.72	15693	221735	61.62
TATACONSUM	EQ	31-May-2021	654.95	659.95	665.00	650.20	663.40	663.85	658.89	3417033	22514.51	93456	1566325	45.84
TATAELXSI	EQ	31-May-2021	3629.75	3628.00	3712.00	3565.00	3641.00	3643.55	3650.09	241839	8827.35	28638	101378	41.92
TATAINVEST	EQ	31-May-2021	1059.55	1060.00	1065.95	1056.30	1059.45	1058.90	1060.68	35828	380.02	2833	19880	55.49
TATAMETALI	EQ	31-May-2021	1072.15	1079.70	1087.70	1062.60	1080.00	1077.00	1076.03	159660	1717.99	8262	33486	20.97
TATAMOTORS	EQ	31-May-2021	318.75	318.70	319.75	312.10	318.90	318.75	316.65	30917309	97900.08	195958	4625553	14.96
TATAMTRDVR	EQ	31-May-2021	150.60	150.25	152.40	147.20	152.10	150.80	149.39	2074220	3098.78	17730	973983	46.96
TATAPOWER	EQ	31-May-2021	105.35	105.30	106.95	103.80	106.50	106.45	105.92	29739476	31500.01	90119	6337316	21.31
TATASTEEL	EQ	31-May-2021	1103.50	1112.00	1129.65	1099.00	1127.05	1125.65	1116.06	15428647	172193.11	256408	2776822	18.00
TATASTLBSL	EQ	31-May-2021	97.15	98.00	98.00	96.10	97.50	97.05	96.89	6091566	5902.33	36054	2901907	47.64
TATASTLLP	EQ	31-May-2021	915.00	921.90	937.35	918.15	934.00	932.70	928.22	61247	568.51	2747	31317	51.13
TBZ	EQ	31-May-2021	76.40	76.40	76.45	74.25	74.55	74.65	75.11	150807	113.27	2401	80052	53.08
TCFSL	NB	31-May-2021	1065.00	1062.00	1065.00	1061.51	1063.60	1064.74	1064.02	3905	41.55	72	2840	72.73
TCFSL	ND	31-May-2021	1107.83	1108.50	1108.50	1105.20	1107.20	1107.20	1106.26	1025	11.34	32	770	75.12
TCFSL	NF	31-May-2021	1193.00	1195.00	1195.00	1193.00	1194.00	1194.00	1194.47	160	1.91	7	155	96.88
TCFSL	NH	31-May-2021	1080.15	1080.00	1084.99	1078.56	1080.55	1080.55	1080.69	1519	16.42	32	1310	86.24
TCFSL	NL	31-May-2021	1150.00	1150.00	1150.05	1150.00	1150.05	1150.05	1150.04	35	0.40	2	35	100.00
TCI	EQ	31-May-2021	421.70	426.00	495.00	426.00	474.85	475.15	471.89	7527447	35521.10	155922	406854	5.40
TCIDEVELOP	EQ	31-May-2021	357.95	389.90	429.50	384.00	429.50	429.50	418.07	63599	265.89	2982	19076	29.99
TCIEXP	EQ	31-May-2021	1322.65	1334.70	1454.90	1320.00	1454.90	1454.15	1415.89	237432	3361.78	19885	85045	35.82
TCNSBRANDS	EQ	31-May-2021	551.65	554.95	560.00	544.05	548.00	550.95	554.22	39614	219.55	3379	13491	34.06
TCPLPACK	EQ	31-May-2021	465.10	480.35	540.00	475.00	494.95	491.05	508.44	114257	580.93	6504	35998	31.51
TCS	EQ	31-May-2021	3143.60	3150.00	3170.35	3128.60	3163.40	3159.15	3155.52	1652799	52154.39	86026	731415	44.25
TDPOWERSYS	EQ	31-May-2021	193.75	198.00	198.00	194.00	197.00	196.10	195.33	17373	33.93	695	11262	64.82
TEAMLEASE	EQ	31-May-2021	3554.40	3590.00	3590.00	3450.00	3457.00	3463.90	3492.62	8366	292.19	2579	4126	49.32
TECHIN	BE	31-May-2021	6.45	6.60	6.75	6.15	6.20	6.20	6.31	10222	0.65	45	-	-
TECHM	EQ	31-May-2021	1026.25	1025.00	1032.00	1013.00	1025.00	1021.65	1022.41	1801746	18421.14	69689	914809	50.77
TECHNOE	EQ	31-May-2021	328.05	326.60	346.95	325.40	332.00	334.65	335.73	494389	1659.83	9845	201631	40.78
TECHNOFAB	BZ	31-May-2021	5.10	5.10	5.35	4.85	5.35	5.35	4.92	20304	1.00	70	-	-
TEJASNET	EQ	31-May-2021	176.45	178.00	178.00	170.50	173.00	172.70	173.25	425425	737.04	6247	311098	73.13
TEMBO	EQ	31-May-2021	163.75	163.95	166.75	159.45	164.75	164.15	162.09	326974	530.00	1250	156037	47.72
TERASOFT	EQ	31-May-2021	45.55	44.75	46.75	44.20	45.25	45.50	45.46	44069	20.03	620	22233	50.45
TEXINFRA	EQ	31-May-2021	70.55	70.30	72.20	69.95	70.15	70.20	70.78	339789	240.50	2692	159681	46.99
TEXMOPIPES	EQ	31-May-2021	56.65	53.85	53.85	53.85	53.85	53.85	53.85	106150	57.16	873	89988	84.77
TEXRAIL	EQ	31-May-2021	30.60	30.80	34.80	30.50	33.50	33.40	33.50	14310026	4794.14	37478	4634722	32.39
TFCILTD	EQ	31-May-2021	68.50	68.50	69.20	67.00	67.50	67.40	67.73	278567	188.67	2662	172800	62.03
TFL	EQ	31-May-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	20701	0.84	9	20701	100.00
TGBHOTELS	BE	31-May-2021	5.95	6.10	6.15	5.70	6.00	5.95	5.85	31428	1.84	103	-	-
THANGAMAYL	EQ	31-May-2021	806.70	807.00	839.90	785.00	797.00	791.60	813.60	27863	226.69	2839	12800	45.94
THEINVEST	EQ	31-May-2021	109.65	108.10	110.00	105.00	106.50	105.45	107.60	26017	28.00	424	14397	55.34
THEJO	SM	31-May-2021	1962.05	1995.00	2050.00	1932.00	2010.00	2010.00	1999.23	800	15.99	7	700	87.50
THEMISMED	EQ	31-May-2021	540.15	540.15	592.00	532.85	568.60	577.55	567.29	90128	511.29	6777	43700	48.49
THERMAX	EQ	31-May-2021	1452.55	1452.55	1484.00	1408.50	1416.15	1423.95	1444.57	63477	916.97	7525	30834	48.58
THIRUSUGAR	BZ	31-May-2021	7.15	7.30	7.30	6.80	6.80	6.80	6.87	11181	0.77	21	-	-
THOMASCOOK	EQ	31-May-2021	58.20	57.70	61.10	55.55	61.10	61.10	59.79	1175712	703.00	4958	659009	56.05
THOMASCOTT	BE	31-May-2021	8.30	8.70	8.70	7.90	8.40	8.70	8.64	3676	0.32	27	-	-
THYROCARE	EQ	31-May-2021	1039.05	1046.00	1074.00	1037.05	1066.00	1064.15	1060.92	448712	4760.48	23335	173601	38.69
TI	EQ	31-May-2021	41.05	38.30	38.30	36.20	36.55	36.65	36.99	1689963	625.05	8028	1097204	64.92
TIDEWATER	EQ	31-May-2021	8664.95	9100.00	9531.40	9000.00	9531.40	9531.40	9366.48	55957	5241.20	10478	18650	33.33
TIIL	EQ	31-May-2021	395.05	402.95	412.00	394.50	399.00	400.95	404.08	36529	147.61	2466	20360	55.74
TIINDIA	EQ	31-May-2021	1151.80	1152.10	1197.70	1151.15	1176.50	1186.30	1173.53	60061	704.83	5723	37064	61.71
TIJARIA	EQ	31-May-2021	8.30	8.50	8.70	7.90	8.10	8.10	8.17	17707	1.45	91	12766	72.10
TIL	BE	31-May-2021	202.60	209.70	209.80	192.50	201.00	195.15	198.05	19518	38.66	248	-	-
TIMESGTY	EQ	31-May-2021	49.75	49.75	52.20	47.60	47.70	48.95	50.58	19716	9.97	274	13843	70.21
TIMETECHNO	EQ	31-May-2021	87.05	88.25	88.90	81.35	82.30	82.35	84.15	2461737	2071.57	19175	1235038	50.17
TIMKEN	EQ	31-May-2021	1331.00	1339.00	1378.20	1337.50	1347.50	1346.95	1349.30	26685	360.06	3095	11651	43.66
TINPLATE	EQ	31-May-2021	204.35	204.60	207.45	202.25	204.30	203.85	204.90	547190	1121.21	14585	124515	22.76
TIPSINDLTD	EQ	31-May-2021	944.35	964.95	986.90	912.60	928.80	929.00	955.14	48711	465.26	2511	22732	46.67
TIRUMALCHM	EQ	31-May-2021	132.75	134.00	143.20	132.30	138.55	139.15	138.38	4055979	5612.53	38215	1318323	32.50
TIRUPATI	SM	31-May-2021	40.90	40.00	40.00	40.00	40.00	40.00	40.00	96000	38.40	4	96000	100.00
TIRUPATIFL	BE	31-May-2021	28.35	29.75	29.75	27.00	27.05	29.10	28.22	1721	0.49	32	-	-
TITAN	EQ	31-May-2021	1577.00	1570.65	1608.25	1569.00	1592.55	1596.25	1595.17	1525715	24337.81	63047	416193	27.28
TMRVL	EQ	31-May-2021	13.70	14.25	14.35	14.10	14.35	14.35	14.30	59719	8.54	305	55927	93.65
TNPETRO	EQ	31-May-2021	99.20	100.15	100.15	95.00	95.80	95.75	96.12	1041182	1000.79	9654	575241	55.25
TNPL	EQ	31-May-2021	141.90	142.65	158.75	142.00	152.30	152.60	153.70	1574834	2420.53	27798	317152	20.14
TNTELE	BE	31-May-2021	5.15	5.05	5.20	4.95	5.00	5.00	5.03	3600	0.18	51	-	-
TOKYOPLAST	EQ	31-May-2021	89.60	89.75	103.55	86.10	102.80	99.80	98.09	304130	298.32	3953	109374	35.96
TORNTPHARM	EQ	31-May-2021	2714.05	2717.70	2750.00	2702.20	2743.00	2741.35	2734.24	103596	2832.56	8219	30121	29.08
TORNTPOWER	EQ	31-May-2021	429.25	429.00	436.40	424.60	433.35	432.85	432.35	746021	3225.39	18328	144200	19.33
TOTAL	EQ	31-May-2021	42.75	43.45	43.50	41.50	43.20	43.00	42.53	15168	6.45	186	10476	69.07
TOUCHWOOD	EQ	31-May-2021	84.70	87.70	87.70	83.60	86.70	85.45	85.33	2573	2.20	58	2221	86.32
TPLPLASTEH	EQ	31-May-2021	257.05	255.60	269.15	246.50	247.25	248.55	252.33	21476	54.19	1384	9697	45.15
TREEHOUSE	BE	31-May-2021	7.80	8.15	8.15	7.75	8.00	8.05	7.94	16775	1.33	52	-	-
TREJHARA	EQ	31-May-2021	39.55	39.75	40.55	38.00	39.05	38.50	38.76	41985	16.28	413	26817	63.87
TRENT	EQ	31-May-2021	826.60	832.00	856.80	824.60	856.75	851.65	847.47	1296401	10986.59	34206	289751	22.35
TRF	EQ	31-May-2021	111.45	111.95	120.00	111.00	114.60	115.05	116.19	454408	527.96	6922	173009	38.07
TRIDENT	EQ	31-May-2021	16.25	16.30	16.30	15.90	16.00	15.95	16.01	8230010	1317.23	23975	5316356	64.60
TRIGYN	EQ	31-May-2021	104.65	105.00	109.50	101.25	104.00	103.50	106.01	446018	472.80	6386	209900	47.06
TRIL	EQ	31-May-2021	27.15	27.00	27.35	26.20	26.20	26.25	26.51	440387	116.73	1999	291060	66.09
TRITURBINE	EQ	31-May-2021	101.00	101.50	104.00	100.20	101.45	101.35	102.00	216708	221.04	3976	107110	49.43
TRIVENI	EQ	31-May-2021	141.55	141.95	151.45	141.95	149.50	149.45	147.99	2553433	3778.78	22731	693832	27.17
TTKHLTCARE	EQ	31-May-2021	625.30	625.30	734.95	601.60	708.95	718.35	694.14	461511	3203.54	20736	119616	25.92
TTKPRESTIG	EQ	31-May-2021	8609.20	8670.00	8988.00	8460.30	8531.10	8668.45	8755.59	51590	4517.01	13686	8346	16.18
TTL	EQ	31-May-2021	67.95	70.00	74.00	70.00	70.50	70.35	71.54	395452	282.91	4904	226445	57.26
TTML	EQ	31-May-2021	14.90	15.60	15.60	15.60	15.60	15.60	15.60	743782	116.03	940	743782	100.00
TV18BRDCST	EQ	31-May-2021	42.40	42.40	42.80	41.25	42.00	41.75	42.08	9237066	3887.14	16445	3532832	38.25
TVSELECT	EQ	31-May-2021	148.80	148.80	150.80	146.05	146.05	147.05	148.70	53667	79.80	1276	31440	58.58
TVSMOTOR	EQ	31-May-2021	619.70	624.10	629.00	613.45	615.95	615.20	619.04	2432413	15057.57	34918	467083	19.20
TVSSRICHAK	EQ	31-May-2021	2005.75	2014.00	2038.00	1995.00	1997.00	1998.00	2011.38	12343	248.26	1472	7357	59.60
TVTODAY	EQ	31-May-2021	310.05	314.90	322.30	289.40	290.00	293.50	304.90	523443	1595.97	14858	333958	63.80
TVVISION	BE	31-May-2021	2.00	2.00	2.05	2.00	2.05	2.05	2.01	850	0.02	4	-	-
TWL	EQ	31-May-2021	53.85	54.00	57.45	53.60	56.00	56.10	56.19	2841968	1597.04	15901	1116491	39.29
UBL	EQ	31-May-2021	1275.80	1265.80	1269.00	1245.80	1252.00	1253.35	1255.83	551702	6928.46	28772	272169	49.33
UCALFUEL	EQ	31-May-2021	164.75	164.95	169.80	161.60	168.00	166.65	166.68	66299	110.51	1800	40120	60.51
UCL	SM	31-May-2021	34.00	32.00	40.80	32.00	40.80	40.80	37.23	20000	7.45	6	18000	90.00
UCOBANK	EQ	31-May-2021	13.55	13.55	13.90	13.55	13.60	13.60	13.67	13000057	1777.64	11447	4599755	35.38
UFLEX	EQ	31-May-2021	433.25	435.10	463.05	425.00	451.80	452.30	447.56	559460	2503.89	17399	119365	21.34
UFO	EQ	31-May-2021	83.65	84.40	90.40	82.60	89.60	88.75	88.02	1541581	1356.96	16307	588469	38.17
UGARSUGAR	EQ	31-May-2021	27.95	27.55	29.30	27.20	29.25	29.15	28.44	666554	189.60	3131	344530	51.69
UJAAS	EQ	31-May-2021	2.80	2.80	2.80	2.75	2.80	2.80	2.78	652829	18.12	730	530054	81.19
UJJIVAN	EQ	31-May-2021	215.90	215.20	218.50	214.35	214.90	214.80	216.49	374383	810.51	5379	167898	44.85
UJJIVANSFB	EQ	31-May-2021	29.95	30.00	30.10	29.70	29.85	29.80	29.89	1543889	461.46	5009	899118	58.24
ULTRACEMCO	EQ	31-May-2021	6598.50	6633.95	6721.00	6588.15	6692.50	6708.00	6658.89	328449	21871.06	31664	123039	37.46
UMANGDAIRY	EQ	31-May-2021	71.95	72.95	76.05	72.50	76.00	75.05	74.72	113024	84.46	2146	64675	57.22
UMESLTD	EQ	31-May-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	3354	0.15	12	3354	100.00
UNICHEMLAB	EQ	31-May-2021	360.90	347.00	347.00	331.00	339.00	337.45	337.99	163000	550.92	6114	92398	56.69
UNIDT	EQ	31-May-2021	305.50	301.10	319.75	300.05	308.90	303.90	305.87	9329	28.53	375	4458	47.79
UNIENTER	EQ	31-May-2021	113.25	112.05	115.90	109.65	111.75	112.25	112.84	18485	20.86	595	9696	52.45
UNIINFO	SM	31-May-2021	18.95	18.90	18.90	18.05	18.05	18.05	18.48	4000	0.74	2	4000	100.00
UNIONBANK	EQ	31-May-2021	34.35	34.80	35.00	34.35	34.80	34.70	34.69	21104866	7321.30	24011	8855282	41.96
UNITECH	BZ	31-May-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	1079901	27.00	830	-	-
UNITEDTEA	EQ	31-May-2021	327.65	338.90	339.00	325.05	325.05	326.05	330.46	276	0.91	47	160	57.97
UNIVASTU	EQ	31-May-2021	39.80	39.80	41.05	38.00	39.25	38.70	38.74	3087	1.20	94	2214	71.72
UNIVCABLES	EQ	31-May-2021	191.50	196.00	217.70	195.00	210.70	211.50	208.76	1403135	2929.15	27114	456391	32.53
UNIVPHOTO	EQ	31-May-2021	192.90	199.30	230.00	199.00	226.05	224.75	221.63	40129	88.94	1615	21547	53.69
UPL	EQ	31-May-2021	811.70	811.70	821.85	808.25	815.85	815.10	814.08	3857904	31406.34	58596	878903	22.78
URJA	EQ	31-May-2021	6.90	7.00	7.10	6.95	7.05	7.05	7.02	2332520	163.79	6596	1812708	77.71
URJAPP	X1	31-May-2021	2.10	2.10	2.20	2.05	2.15	2.10	2.12	104243	2.21	166	95947	92.04
USHAMART	EQ	31-May-2021	49.75	49.90	52.00	48.15	50.50	50.40	49.74	2828267	1406.83	8849	1352616	47.82
UTIAMC	EQ	31-May-2021	761.15	768.75	771.00	752.30	757.05	761.40	762.05	145312	1107.36	7390	55646	38.29
UTIBANKETF	EQ	31-May-2021	35.07	35.45	35.62	34.84	35.49	35.39	35.34	9729	3.44	205	5278	54.25
UTINEXT50	EQ	31-May-2021	38.52	38.45	38.95	38.11	38.78	38.72	38.63	23564	9.10	159	11014	46.74
UTINIFTETF	EQ	31-May-2021	1609.25	1591.34	1645.00	1591.34	1628.30	1617.43	1621.04	401	6.50	82	223	55.61
UTISENSETF	EQ	31-May-2021	532.67	549.25	549.25	527.00	536.79	537.26	536.30	1897	10.17	129	1418	74.75
UTISXN50	EQ	31-May-2021	43.17	42.67	43.96	42.56	42.56	42.75	43.08	895	0.39	62	367	41.01
UTTAMSTL	EQ	31-May-2021	7.80	7.85	8.15	7.75	8.10	8.15	8.09	1225133	99.06	1017	626057	51.10
UTTAMSUGAR	EQ	31-May-2021	143.05	145.50	148.00	143.05	143.80	143.80	145.91	147966	215.90	2651	55737	37.67
V2RETAIL	EQ	31-May-2021	119.55	120.95	125.50	117.50	125.50	125.50	123.41	76710	94.67	874	49450	64.46
VADILALIND	EQ	31-May-2021	1014.30	1017.45	1023.00	1008.50	1010.10	1010.70	1013.79	10883	110.33	1634	5644	51.86
VAIBHAVGBL	EQ	31-May-2021	847.85	851.85	859.00	841.00	841.75	842.00	847.37	79416	672.95	6542	52628	66.27
VAISHALI	EQ	31-May-2021	36.65	37.30	37.30	35.65	36.25	36.15	36.09	37977	13.71	482	31109	81.92
VAKRANGEE	EQ	31-May-2021	40.55	38.55	42.50	38.55	42.30	41.90	40.28	29726393	11973.05	39190	12211349	41.08
VALIANTORG	EQ	31-May-2021	1498.60	1515.00	1565.25	1500.00	1530.30	1533.95	1532.39	60965	934.22	5771	25542	41.90
VARDHACRLC	EQ	31-May-2021	42.50	44.05	44.95	41.25	42.35	42.15	43.61	351754	153.39	1889	192826	54.82
VARDMNPOLY	EQ	31-May-2021	18.60	18.95	19.00	18.60	18.70	18.65	18.74	30650	5.74	459	22130	72.20
VARROC	EQ	31-May-2021	410.45	414.90	421.65	409.00	415.80	415.05	415.10	88690	368.15	4608	47074	53.08
VASA	SM	31-May-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	4000	0.24	1	4000	100.00
VASCONEQ	EQ	31-May-2021	17.35	17.70	18.60	16.75	17.10	17.15	17.70	1254479	222.07	2780	603554	48.11
VASWANI	EQ	31-May-2021	14.05	14.55	14.55	13.50	13.65	13.75	13.67	25655	3.51	168	16633	64.83
VBL	EQ	31-May-2021	1007.55	1019.75	1019.75	1007.05	1010.60	1011.55	1011.73	154294	1561.03	9229	75878	49.18
VCL	SM	31-May-2021	47.90	46.00	49.00	46.00	49.00	49.00	47.87	15000	7.18	5	9000	60.00
VEDL	EQ	31-May-2021	266.25	266.50	275.10	264.65	274.00	274.20	271.36	11125660	30190.43	60857	2935087	26.38
VENKEYS	EQ	31-May-2021	2359.45	2369.00	2424.90	2304.65	2363.00	2363.75	2367.87	148091	3506.60	16226	33810	22.83
VENUSREM	EQ	31-May-2021	324.80	324.50	338.00	324.50	336.00	334.55	334.60	64478	215.74	2432	46200	71.65
VERA	SM	31-May-2021	30.00	30.10	30.10	30.10	30.10	30.10	30.10	9000	2.71	2	9000	100.00
VERTOZ	EQ	31-May-2021	225.80	226.00	228.70	213.00	217.00	216.65	218.12	409119	892.38	9678	168238	41.12
VESUVIUS	EQ	31-May-2021	1009.20	1011.00	1035.00	1010.00	1023.00	1014.55	1019.52	8009	81.65	656	4660	58.18
VETO	EQ	31-May-2021	126.65	126.65	130.65	125.00	128.15	128.45	128.14	36387	46.63	1156	18403	50.58
VGUARD	EQ	31-May-2021	269.85	285.00	285.00	276.05	279.70	278.95	280.21	6402699	17940.79	83626	2091308	32.66
VHL	EQ	31-May-2021	2500.10	2501.05	2550.00	2482.25	2500.00	2501.45	2505.05	1732	43.39	288	997	57.56
VICEROY	BE	31-May-2021	3.00	3.00	3.10	2.90	3.05	2.95	3.00	70438	2.11	148	-	-
VIDEOIND	BZ	31-May-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	116720	6.77	112	-	-
VIDHIING	EQ	31-May-2021	201.85	205.60	210.00	203.30	207.20	205.15	206.75	65851	136.14	1871	42287	64.22
VIJIFIN	BE	31-May-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.06	361878	3.84	504	-	-
VIKASECO	BE	31-May-2021	2.25	2.30	2.30	2.15	2.25	2.20	2.19	1623493	35.60	999	-	-
VIKASLIFE	EQ	31-May-2021	3.10	3.05	3.10	3.00	3.05	3.00	3.02	5133508	154.97	4344	3501204	68.20
VIKASPROP	EQ	31-May-2021	2.15	2.15	2.20	2.10	2.20	2.15	2.14	1482160	31.70	1418	1039217	70.12
VIKASWSP	EQ	31-May-2021	5.30	5.20	5.55	5.15	5.40	5.45	5.38	1704151	91.69	789	1552329	91.09
VIMTALABS	EQ	31-May-2021	229.10	228.00	228.00	221.30	223.35	222.90	224.60	110093	247.27	2534	64709	58.78
VINATIORGA	EQ	31-May-2021	1787.85	1796.80	1804.15	1742.00	1746.10	1754.95	1777.71	93154	1656.01	5659	66087	70.94
VINDHYATEL	EQ	31-May-2021	1053.20	1065.00	1111.00	1055.00	1084.80	1084.20	1089.09	65651	715.00	6734	30905	47.07
VINYLINDIA	EQ	31-May-2021	148.35	148.70	149.40	146.50	146.95	147.40	148.08	59053	87.45	1538	30573	51.77
VIPCLOTHNG	EQ	31-May-2021	16.50	16.80	17.20	15.75	16.95	17.00	16.49	487884	80.46	1119	285303	58.48
VIPIND	EQ	31-May-2021	362.75	365.00	368.75	357.05	368.35	367.90	364.68	302846	1104.43	15739	117127	38.68
VIPULLTD	EQ	31-May-2021	27.70	28.40	28.80	26.40	27.00	27.70	27.73	113070	31.35	134	107669	95.22
VISAKAIND	EQ	31-May-2021	687.00	679.05	684.55	662.25	668.45	666.95	668.20	83542	558.22	6198	37372	44.73
VISASTEEL	BE	31-May-2021	9.40	9.75	9.75	9.10	9.50	9.45	9.32	18732	1.75	88	-	-
VISESHINFO	BE	31-May-2021	0.10	0.10	0.15	0.05	0.15	0.15	0.13	63616631	82.30	4510	-	-
VISHAL	EQ	31-May-2021	44.50	45.45	45.60	44.10	44.90	44.40	44.77	105409	47.19	781	72037	68.34
VISHNU	EQ	31-May-2021	371.25	374.35	374.35	356.15	360.95	358.15	363.91	13014	47.36	518	8345	64.12
VISHWARAJ	EQ	31-May-2021	145.65	149.90	160.00	148.05	149.50	148.75	150.33	137091	206.09	2383	83863	61.17
VIVIDHA	EQ	31-May-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	319482	3.19	424	319482	100.00
VIVIMEDLAB	BE	31-May-2021	31.00	29.70	30.70	29.45	30.10	29.80	29.74	419209	124.68	2181	-	-
VLIFE-RE	BE	31-May-2021	1.15	1.05	1.05	0.75	0.95	0.90	0.91	9397902	85.82	10090	-	-
VLSFINANCE	EQ	31-May-2021	126.25	127.45	131.85	125.40	126.00	126.60	128.53	85691	110.14	1866	48441	56.53
VMARCIND	SM	31-May-2021	36.10	37.50	37.60	29.55	34.05	34.05	34.87	72000	25.11	24	36000	50.00
VMART	EQ	31-May-2021	2697.20	2652.50	2812.60	2652.50	2762.10	2765.85	2755.55	30287	834.57	5581	9764	32.24
VOLTAMP	EQ	31-May-2021	1194.60	1197.90	1213.00	1181.00	1199.95	1196.40	1199.28	9428	113.07	1613	5155	54.68
VOLTAS	EQ	31-May-2021	1000.45	1007.00	1015.00	998.20	1009.60	1007.30	1009.25	1462881	14764.19	34198	611025	41.77
VRLLOG	EQ	31-May-2021	247.50	247.50	268.15	246.25	257.15	257.50	261.09	1501320	3919.76	31354	298043	19.85
VSSL	EQ	31-May-2021	195.20	196.30	200.15	195.10	199.70	199.15	198.39	122728	243.48	2943	54019	44.02
VSTIND	EQ	31-May-2021	3292.00	3310.15	3365.00	3274.60	3319.00	3316.75	3331.34	16638	554.27	4743	10643	63.97
VSTTILLERS	EQ	31-May-2021	1910.65	1905.10	1937.20	1900.00	1900.00	1904.60	1916.92	7128	136.64	1400	3539	49.65
VTL	EQ	31-May-2021	1275.65	1297.90	1304.90	1276.20	1294.10	1293.10	1296.74	109296	1417.28	6677	72787	66.60
WABAG	EQ	31-May-2021	266.70	268.60	272.50	265.30	270.25	268.15	269.05	438845	1180.69	7523	171876	39.17
WABCOINDIA	EQ	31-May-2021	6868.45	6920.00	6941.00	6800.00	6805.00	6831.30	6849.21	2663	182.39	1096	1080	40.56
WALCHANNAG	EQ	31-May-2021	76.30	76.10	78.40	74.50	74.75	75.00	76.35	433402	330.89	5420	153541	35.43
WANBURY	BE	31-May-2021	100.05	100.00	103.45	98.50	103.45	102.90	101.10	33653	34.02	172	-	-
WATERBASE	EQ	31-May-2021	117.55	117.20	121.70	116.70	117.80	118.20	118.83	363209	431.61	5202	82145	22.62
WEALTH	BE	31-May-2021	126.00	119.70	123.30	119.70	119.70	119.70	119.76	529	0.63	5	-	-
WEBELSOLAR	EQ	31-May-2021	52.25	53.50	54.75	50.00	51.80	51.45	52.27	779636	407.49	5025	440818	56.54
WEIZMANIND	EQ	31-May-2021	52.95	53.00	55.00	52.30	53.00	52.70	53.73	13059	7.02	172	6879	52.68
WELCORP	EQ	31-May-2021	148.70	150.20	153.60	148.00	152.45	152.35	151.92	2559746	3888.71	18289	903329	35.29
WELENT	EQ	31-May-2021	107.60	106.00	111.80	106.00	111.00	110.65	109.56	239726	262.63	4503	125576	52.38
WELINV	EQ	31-May-2021	397.30	409.25	428.00	391.00	407.25	403.60	405.47	251	1.02	89	65	25.90
WELSPUNIND	EQ	31-May-2021	90.25	90.50	91.20	88.65	89.15	88.95	89.39	1561103	1395.44	34777	795355	50.95
WENDT	EQ	31-May-2021	3422.05	3464.05	3475.00	3381.25	3435.00	3412.25	3448.07	2044	70.48	847	864	42.27
WESTLIFE	EQ	31-May-2021	479.65	480.40	487.25	474.00	480.10	482.10	482.02	60232	290.33	4233	30851	51.22
WEWIN	SM	31-May-2021	16.90	17.70	17.70	17.70	17.70	17.70	17.70	3000	0.53	1	3000	100.00
WHEELS	EQ	31-May-2021	564.90	567.75	572.75	545.00	548.55	552.40	560.69	43891	246.09	2219	15911	36.25
WHIRLPOOL	EQ	31-May-2021	2164.55	2164.55	2185.00	2148.00	2175.00	2162.40	2168.55	75042	1627.32	8893	36800	49.04
WILLAMAGOR	EQ	31-May-2021	18.85	18.30	20.70	18.30	20.70	20.70	20.02	76187	15.25	306	66039	86.68
WINDMACHIN	EQ	31-May-2021	34.90	35.00	35.50	33.90	34.50	34.65	34.70	100615	34.91	373	46047	45.77
WIPL	BE	31-May-2021	56.95	59.70	59.70	57.00	58.00	58.00	59.42	1080	0.64	27	-	-
WIPRO	EQ	31-May-2021	538.70	538.70	540.55	531.05	539.60	539.05	537.40	5386205	28945.48	75245	1419368	26.35
WOCKPHARMA	EQ	31-May-2021	658.45	660.00	675.00	640.00	643.00	650.50	661.81	1353533	8957.85	34652	482506	35.65
WONDERLA	EQ	31-May-2021	205.55	207.70	212.85	203.40	207.00	207.25	207.29	99388	206.02	4447	50388	50.70
WORTH	EQ	31-May-2021	63.55	64.45	64.50	62.00	63.00	62.40	62.94	15237	9.59	143	11063	72.61
WSI	BE	31-May-2021	4.65	4.85	4.85	4.55	4.60	4.60	4.73	3620	0.17	8	-	-
WSTCSTPAPR	EQ	31-May-2021	216.10	216.00	223.85	213.75	216.20	218.60	218.88	519150	1136.30	7785	190201	36.64
XCHANGING	EQ	31-May-2021	76.60	77.15	79.70	76.00	76.00	77.00	77.74	444749	345.74	5534	272036	61.17
XELPMOC	EQ	31-May-2021	283.30	289.00	291.15	281.55	284.00	285.25	286.78	31260	89.65	1907	18051	57.74
XPROINDIA	BE	31-May-2021	156.55	156.50	156.80	148.75	148.75	148.75	150.98	45359	68.48	302	-	-
YAARII	EQ	31-May-2021	109.50	109.15	114.95	109.15	114.95	114.95	113.22	297956	337.33	2448	202743	68.04
YESBANK	EQ	31-May-2021	13.35	13.40	13.60	13.35	13.50	13.50	13.50	65555223	8847.23	73804	21833004	33.30
ZEEL	EQ	31-May-2021	211.75	212.10	214.95	208.15	209.70	209.35	211.57	15441552	32670.38	69393	5054238	32.73
ZEEL	P2	31-May-2021	1.95	2.00	2.00	1.95	2.00	2.00	1.97	82715	1.63	47	54533	65.93
ZEELEARN	EQ	31-May-2021	12.30	12.45	14.25	12.20	13.90	13.95	13.50	9095390	1227.61	9214	5513605	60.62
ZEEMEDIA	EQ	31-May-2021	9.45	9.45	9.90	9.20	9.90	9.80	9.74	3043867	296.44	3611	2017313	66.27
ZENITHEXPO	EQ	31-May-2021	100.50	99.55	102.00	98.00	98.05	98.35	99.38	6350	6.31	173	3553	55.95
ZENITHSTL	BE	31-May-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	8027	0.08	8	-	-
ZENSARTECH	EQ	31-May-2021	288.50	288.50	296.95	282.05	284.00	285.80	289.10	409386	1183.53	13872	239713	58.55
ZENTEC	EQ	31-May-2021	73.10	73.50	73.80	71.55	71.80	71.85	72.53	330662	239.83	3120	251834	76.16
ZICOM	BZ	31-May-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	16893	0.21	33	-	-
ZODIACLOTH	EQ	31-May-2021	105.70	107.10	107.75	104.55	105.80	105.35	106.05	52438	55.61	1599	26095	49.76
ZODJRDMKJ	EQ	31-May-2021	36.75	36.70	36.75	33.55	35.60	35.75	34.83	26871	9.36	508	10416	38.76
ZOTA	EQ	31-May-2021	148.55	150.50	159.90	148.00	151.75	152.50	153.37	62622	96.05	697	33877	54.10
ZUARI	EQ	31-May-2021	98.40	99.85	102.30	96.80	97.00	97.05	98.74	367639	363.01	5582	172255	46.85
ZUARIGLOB	EQ	31-May-2021	94.45	97.50	98.90	93.60	94.00	94.05	95.64	85323	81.60	1066	54872	64.31
ZYDUSWELL	EQ	31-May-2021	2102.05	2105.35	2120.00	2090.00	2094.95	2096.20	2104.70	29795	627.10	3372	15328	51.44