How Stock Market performed today 25th May 2021

Stock Market picked up the opening bell well due to strong global indications. BSE touched 50954.27 during the market opening, thereafter we have seen some fall during today’s session.

During second half of the day stock market has seen a decline in the Index below the last day’s closing and touched 50483.65 at the lower side, ended up with a decline of 0.03% i.e. 50637.53.

Top 5 BSE Stocks – Group A Gainers

Script	%
Schneider Electric	+19.99%
Dish TV India Ltd.	+19.98%
Navneet Education	+15.62%
TTK Prestige L	+14.01%
Finolex Cables	+12.76%

TTK Prestige has reported very positive company’s Q4 results today, Stock ends up with 22.81% of deliverable quantity to traded quantity. TTK Prestige Ltd’s share price opened at Rs.7414.45/- against its previous close of Rs.7359.10.

On the day of declaring the Q4 results, TTK Prestige Ltd’s share touched Rs.8659.15 on the higher side and Rs.7378.20 on the lower side. The price band of TTK Prestige is 20% as of 25^th May 2021.

FII/ FPI and DII trading activity

Category	Buy Value in Crores	Sell Value in Crores	Net Value in Crores
DII	+4.299.61	-4,863.20	-563.59
FII/ FPI	+7,282.89	6,323.12	+959.77

Price band changes from 26th May 2021

Sr. No	Symbol	Series	Security Name	From	To
1	ANIKINDS	EQ	ANIK INDUSTRIES LIMITED	10	5
2	BESTAGRO	EQ	BEST AGROLIFE LIMITED	10	5
3	CENTURYPLY	EQ	CENTURY PLYBOARDS (INDIA) LIMITED	20	10
4	MEP	EQ	MEP INFRASTRUCTURE DEVELOPERS LIMITED	20	10
5	SHREERAMA	EQ	SHREE RAMA MULTI-TECH LIMITED	20	10

Top 5 BSE Stock – Losers

Script	%
Union Bank of India	-8.85%
Lincoln Pharma	-7.68%
La Opala RG Ltd.	-7.15%
Amara Raja Batt	-6.43%
Indoco Remedies	-6.05%

Zomato Limited IPO – DRHP, RHP, IPO Details

Bulk deals on 25th May 2021

Symbol	Security Name	Client Name	Buy / Sell	Quantity Traded	Trade Price / Wght. Avg. Price
3IINFOTECH	3i Infotech Limited	ANKITA VISHAL SHAH	BUY	1,44,56,621	9
3IINFOTECH	3i Infotech Limited	ANKITA VISHAL SHAH	SELL	1,31,56,621	9.07
AARTISURF	Aarti Surfactants Limited	CHANDRAKANT VALLABHJI GOGRI	SELL	80,000	1404.22
AARVI	Aarvi Encon Limited	GITA KIRTI AMBANI	SELL	82,000	57.57
AMARAJABAT	Amara Raja Batt Ltd	CLARIOS ARBL HOLDING LP	SELL	1,70,81,250	747.22
AMARAJABAT	Amara Raja Batt Ltd	GHISALLO MASTER FUND LP	BUY	14,00,000	746
AMARAJABAT	Amara Raja Batt Ltd	INTEGRATED CORE STRATEGIES ASIA PTE LTD	BUY	17,50,000	746
AMARAJABAT	Amara Raja Batt Ltd	MORGAN STANLEY ASIA SINGAPORE PTE ODI	BUY	18,06,000	746
ANUP	The Anup Engineering Ltd	HDFC MUTUAL FUND A/C HDFC MIDCAP OPPORTUNITIES FUND	SELL	85,850	682.02
BALLARPUR	Ballarpur Industries Limi	LT FINANCE LIMITED	SELL	1,12,40,317	1.15
DISHTV	Dish TV India Limited	SHARE INDIA SECURITIES LIMITED	BUY	98,67,359	15.01
DISHTV	Dish TV India Limited	SHARE INDIA SECURITIES LIMITED	SELL	1,08,41,855	14.91
EASEMYTRIP	Easy Trip Planners Ltd	GRAVITON RESEARCH CAPITAL LLP	BUY	7,51,709	281.1
EASEMYTRIP	Easy Trip Planners Ltd	GRAVITON RESEARCH CAPITAL LLP	SELL	7,51,709	281.22
GAMMNINFRA	Gammon Infrastructure Pro	MANSI SHARES & STOCK ADVISORS PVT LTD	BUY	10	1.4
GAMMNINFRA	Gammon Infrastructure Pro	MANSI SHARES & STOCK ADVISORS PVT LTD	SELL	50,00,000	1.4
HARRMALAYA	Harrisons  Malayalam Ltd	GRAVITON RESEARCH CAPITAL LLP	BUY	1,01,373	198.33
HARRMALAYA	Harrisons  Malayalam Ltd	GRAVITON RESEARCH CAPITAL LLP	SELL	1,01,373	198.67
KAMATHOTEL	Kamat Hotels (I) Ltd	GRAVITON RESEARCH CAPITAL LLP	BUY	1,25,513	44.55
KAMATHOTEL	Kamat Hotels (I) Ltd	GRAVITON RESEARCH CAPITAL LLP	SELL	1,25,513	44.44
KEERTI	Keerti Know & Skill Ltd.	KIRAN HARIBHAI PATEL	BUY	45,000	21.41
KEERTI	Keerti Know & Skill Ltd.	KIRAN HARIBHAI PATEL	SELL	54,150	21.24
LINCOLN	Lincoln Pharma Ltd	GRAVITON RESEARCH CAPITAL LLP	BUY	1,00,875	307.22
LINCOLN	Lincoln Pharma Ltd	GRAVITON RESEARCH CAPITAL LLP	SELL	1,00,875	307.09
MACPOWER	Macpower CNC Machines Ltd	ZYANA STOCKS AND COMMODITIES	BUY	53,408	97.24
MAJESCO	Majesco Limited	RAJASTHAN GLOBAL SECURITIES PVT LTD	BUY	2,88,222	76.25
MAJESCO	Majesco Limited	VLS FINANCE LTD	SELL	2,50,000	76.26
ORIENTHOT	Oriental Hotels Ltd	BIRLA DIVIDEND YIELD PLUS	SELL	12,15,016	39.8
RELINFRA	Reliance Infrastructu Ltd	HOUSING DEVELOPMENT FINANCE CORPORATION LIMITED	SELL	50,00,000	58.84
ROUTE	ROUTE MOBILE LIMITED	GRAVITON RESEARCH CAPITAL LLP	BUY	3,09,860	1660.65
ROUTE	ROUTE MOBILE LIMITED	GRAVITON RESEARCH CAPITAL LLP	SELL	3,09,860	1662.5
SANDHAR	Sandhar Technologies Ltd	NIPPON INDIA MUTUAL FUND	BUY	4,00,000	240.53
SCHNEIDER	Schneider Electric Infra	PLUTUS WEALTH MANAGEMENT LLP	BUY	29,00,000	120.45
SHEMAROO	Shemaroo Enter. Ltd.	ALPHA LEON ENTERPRISES LLP	BUY	57,016	137.38
SHEMAROO	Shemaroo Enter. Ltd.	ALPHA LEON ENTERPRISES LLP	SELL	1,67,807	138.79
TEXMOPIPES	Texmo Pipe & Products Ltd	ALPHA LEON ENTERPRISES LLP	BUY	4,46,693	56.7
TEXMOPIPES	Texmo Pipe & Products Ltd	ALPHA LEON ENTERPRISES LLP	SELL	4,46,693	57
TEXMOPIPES	Texmo Pipe & Products Ltd	MUKUL MAHESHWARI	BUY	1,38,923	56.77
TEXMOPIPES	Texmo Pipe & Products Ltd	MUKUL MAHESHWARI	SELL	1,75,500	56.74
TEXMOPIPES	Texmo Pipe & Products Ltd	URMILA  DOSHI	BUY	1,10,872	56.85
TEXMOPIPES	Texmo Pipe & Products Ltd	URMILA  DOSHI	SELL	2,10,579	55.74
VIKASWSP	Vikas Wsp Ltd	SONY  SEBASTIAN	BUY	26,40,000	5.74

How to check IPO Allotment Status on the BSE India website

How different Index performed today

Index Name	Index Date	Open Index Value	High Index Value	Low Index Value	Closing Index Value	Points Change	Change(%)	Volume	Turnover (Rs. Cr.)	P/E	P/B	Div Yield
Nifty 50	25-05-2021	15291.75	15293.85	15163.4	15208.45	10.75	0.07	4.17E+08	26871.99	29.25	4.35	1
Nifty Next 50	25-05-2021	37634.35	37670.25	37152.3	37239.8	-131.4	-0.35	4.11E+08	9419.78	31.47	5.11	1.02
Nifty 100	25-05-2021	15543.1	15544.9	15401.5	15445.6	0.4	0	8.29E+08	36291.77	29.66	4.46	1
Nifty 200	25-05-2021	8087.5	8087.9	8012.45	8035.3	-1.4	-0.02	1.71E+09	54102.14	30.49	4.22	0.98
Nifty 500	25-05-2021	13045.4	13046.15	12929.15	12963	0.55	0	2.49E+09	66290.17	31.39	4.19	0.95
Nifty Midcap 50	25-05-2021	7193	7208.25	7111.55	7132.5	-19.15	-0.27	8.3E+08	14598.33	38	2.28	0.86
NIFTY Midcap 100	25-05-2021	25742.9	25782.35	25467.55	25544.35	-39.95	-0.16	8.86E+08	17810.37	37.77	3.08	0.83
NIFTY Smallcap 100	25-05-2021	9245.35	9268.7	9157.05	9171.85	-7.25	-0.08	2.73E+08	6490.29	58.19	3.72	0.62
Nifty50 Dividend Points	25-05-2021	–	–	–	11.4	0	–	–	–	–	–	–
Nifty Auto	25-05-2021	10398.65	10424.25	10363.55	10384.3	68.55	0.66	1.44E+08	7045.61	219.99	4.72	0.54
Nifty Bank	25-05-2021	35095	35125.85	34410.4	34662	-281.6	-0.81	3.49E+08	7934.33	23.76	3.15	–
Nifty Energy	25-05-2021	19767.25	19767.25	19521.05	19542.4	-41.15	-0.21	1.77E+08	4123.97	13.55	1.83	2.76
Nifty Financial Services	25-05-2021	16523.5	16535.4	16243.55	16327.9	-116.7	-0.71	1.34E+08	9367.93	24.01	4.21	0.25
Nifty FMCG	25-05-2021	34794.35	34992.3	34704.15	34780.85	208.35	0.6	46134588	2943.23	41.13	10.47	2.93
Nifty IT	25-05-2021	26275.45	26550.55	26241.15	26393.9	249.7	0.96	24306425	2956.01	28.57	8.48	1.56
Nifty Media	25-05-2021	1703.35	1755.15	1701.05	1741	53.45	3.17	1.94E+08	1229.33	–	2.33	0.21
Nifty Metal	25-05-2021	5117.55	5187.75	5089.8	5099.4	30.8	0.61	2.53E+08	7682.68	14.35	2.36	1.68
Nifty MNC	25-05-2021	16759.3	16855.7	16720.75	16756.45	95.9	0.58	1.4E+08	3614.46	2929.13	6.57	2.14
Nifty Pharma	25-05-2021	14120.9	14127.6	14025.95	14090.1	55.45	0.4	16292205	1964.13	36.98	5.8	0.42
Nifty PSU Bank	25-05-2021	2414.55	2417.5	2357.2	2366.1	-32.05	-1.34	4.42E+08	4284.48	22.67	0.88	–
Nifty Realty	25-05-2021	327.55	328.55	324.5	326.2	1.2	0.37	35967731	753.2	–	2.71	0.14
Nifty India Consumption	25-05-2021	6099.85	6136.35	6094.75	6116.35	57.45	0.95	1.03E+08	7959.04	101.72	7.35	1.39
Nifty Commodities	25-05-2021	5075.5	5091.65	5033.55	5038.65	5.35	0.11	2.75E+08	11328.08	16.23	2.47	1.71
Nifty Dividend Opportunities 50	25-05-2021	3200.8	3213	3190.45	3193.7	15.25	0.48	3.21E+08	11296.42	19.68	3.47	3.02
Nifty Infrastructure	25-05-2021	4244.5	4244.5	4212.9	4216.25	3.1	0.07	2.8E+08	9514.1	27.15	2.66	1.7
Nifty PSE	25-05-2021	3555.65	3565.1	3535.25	3542.25	18.6	0.53	4.35E+08	6671.86	9.53	1.42	4.47
Nifty Services Sector	25-05-2021	21392.9	21401.05	21151.2	21236.25	-40.3	-0.19	2.32E+08	14104.73	28.25	4.7	0.71
Nifty50 Shariah	25-05-2021	–	–	–	3634.43	39.07	1.09	75354258	6455.97	32.95	7.76	1.52
Nifty500 Shariah	25-05-2021	–	–	–	4541.93	33.66	0.75	5.59E+08	24827.43	33.93	6.91	1.26
Nifty Low Volatility 50	25-05-2021	–	–	–	14629.57	43.8	0.3	1.81E+08	11917.14	27.11	5.09	1.92
Nifty Alpha 50	25-05-2021	26218.3	26258.4	25820.3	25878.65	-96.95	-0.37	3.45E+08	11429.54	–	8.05	0.31
Nifty High Beta 50	25-05-2021	–	–	–	1905.52	-4.4	-0.23	8.2E+08	22090.7	42.21	2.13	0.59
Nifty100 Equal Weight	25-05-2021	18354.7	18369.65	18206.45	18248.4	20.45	0.11	8.29E+08	36291.77	28.89	4.14	1.25
Nifty100 Liquid 15	25-05-2021	3898.8	3899.1	3854.95	3870.95	-0.95	-0.02	1.64E+08	10958.73	32.46	2.95	0.57
Nifty CPSE	25-05-2021	2004.6	2012.05	1982.85	1985.35	-2.55	-0.13	1.1E+08	1398.44	11.28	1.33	4.69
Nifty50 Value 20	25-05-2021	7712.95	7743.85	7695.65	7706.05	48.95	0.64	1.67E+08	8457.88	24.73	4.41	2.22
Nifty Midcap Liquid 15	25-05-2021	6166.65	6187.2	6106.15	6119.45	-19.25	-0.31	1.25E+08	3216.64	20.99	2.79	0.96
Nifty Shariah 25	25-05-2021	–	–	–	5810.6	65.85	1.15	1.23E+08	7666.44	31.88	5.56	1.47
India VIX	25-05-2021	19.13	21.05	17.6875	18.84	-0.29	-1.5	–	–	–	–	–
Nifty Growth Sectors 15	25-05-2021	7493.45	7498.5	7441.8	7455.45	18.15	0.24	44402070	3461.82	38.49	6.1	1.67
Nifty50 TR 1x Inverse	25-05-2021	248.15	250.3	248.15	249.55	-0.2	-0.08	–	–	–	–	–
Nifty50 TR 2x Leverage	25-05-2021	9431.05	9431.05	9274.05	9329	18.1	0.19	–	–	–	–	–
Nifty50 PR 1x Inverse	25-05-2021	286.8	289.2	286.8	288.35	-0.2	-0.07	–	–	–	–	–
Nifty50 PR 2x Leverage	25-05-2021	7055.55	7055.55	6938	6979.15	9.25	0.13	–	–	–	–	–
NIFTY100 Quality 30	25-05-2021	3463.8	3475.25	3453.95	3465.55	24	0.7	1.16E+08	11265.55	31.02	7.81	1.7
NIFTY Quality Low-Volatility 30	25-05-2021	–	–	–	11011.61	69.31	0.63	1.39E+08	11828.47	31.91	8.64	1.78
NIFTY200 Quality 30	25-05-2021	12800.35	12869.7	12788.85	12832.4	111.15	0.87	89800506	8008.58	32.06	9.01	1.86
NIFTY Midcap150 Quality 50	25-05-2021	–	–	–	15011.85	40.58	0.27	1.03E+08	6645.36	30.72	6.37	1.16
Nifty200 Momentum 30	25-05-2021	16910.25	16993.6	16838.55	16887.25	78.35	0.47	1.18E+08	11647.05	34.07	5.67	0.42
Nifty100 ESG Sector Leaders	25-05-2021	2609.2	2609.95	2586.2	2591.4	-0.15	-0.01	2.58E+08	18577.52	31.05	5.25	1.04
Nifty Healthcare Index	25-05-2021	–	–	–	8443.79	2.6	0.03	26486922	2843.85	39.42	5.68	0.53
Nifty500 Multicap 50:25:25	25-05-2021	–	–	–	8365.69	2.25	0.03	2.49E+09	66290.17	34.2	3.85	0.86
Nifty Microcap 250	25-05-2021	–	–	–	8171.66	49.6	0.61	4.66E+08	2982.01	44.79	1.7	1.89
NIFTY100 ESG	25-05-2021	–	–	–	3053.76	6.69	0.22	5.1E+08	33578.89	30.81	5.37	1.1
NIFTY100 Enhanced ESG	25-05-2021	–	–	–	3069.69	6.57	0.21	4.65E+08	30728.57	31.34	5.46	1.11
NIFTY500 Value 50	25-05-2021	–	–	–	5334.84	16.75	0.31	8.9E+08	13137.02	11.61	1.32	2.55
Nifty Consumer Durables	25-05-2021	–	–	–	21561.68	256.77	1.21	14053750	1743.13	75.55	12.89	0.32
Nifty Aditya Birla Group	25-05-2021	–	–	–	4738.49	-6.34	-0.13	1.07E+08	1389.71	–	3.15	0.2
Nifty Midcap 150	25-05-2021	9682.4	9693.15	9589.05	9616	-5.35	-0.06	9.17E+08	19076.27	36.9	3.46	0.84
Nifty MidSmallcap 400	25-05-2021	9060.35	9074.1	8984.25	9001.35	0.8	0.01	1.66E+09	29951.02	38.66	3.42	0.77
Nifty Tata Group	25-05-2021	–	–	–	10656.27	122.86	1.17	1.27E+08	5488.37	57.05	8.14	1.07
Nifty Tata Group 25% Cap	25-05-2021	–	–	–	8184.03	110.8	1.37	1.12E+08	5140.27	112.03	4.43	0.7
NIFTY Alpha Quality Low-Volatility 30	25-05-2021	–	–	–	12681.44	61.02	0.48	1.4E+08	12227.05	31.98	8.3	1.57
NIFTY Alpha Quality Value Low-Volatility 30	25-05-2021	–	–	–	9608.78	39.94	0.42	1.43E+08	11446.24	23.28	5.94	2.2
NIFTY SME EMERGE	25-05-2021	–	–	–	2255.99	43.64	1.97	–	–	–	1.57	0.15
Nifty Oil & Gas	25-05-2021	–	–	–	6644.01	-8.17	-0.12	1.41E+08	4487.36	13.85	2.07	2.46
Nifty Financial Services 25/50	25-05-2021	16329.4	16339.35	16056.55	16126.45	-122.25	-0.75	1.34E+08	9367.93	21.31	3.93	0.47
NIFTY100 Alpha 30	25-05-2021	–	–	–	10672.66	-43.02	-0.4	1.89E+08	13880.67	43.26	5.61	0.51
Nifty Smallcap 50	25-05-2021	4592.5	4606.05	4554.1	4562.05	3.25	0.07	1.72E+08	4135.08	73.95	3.83	0.67
Nifty Smallcap 250	25-05-2021	7952.2	7971.75	7893.95	7906.6	12.1	0.15	7.44E+08	10874.74	43.31	3.32	0.62
NIFTY LargeMidcap 250	25-05-2021	–	–	–	8382.31	-2.23	-0.03	1.75E+09	55368.04	32.88	3.9	0.92
Nifty Private Bank	25-05-2021	18520.25	18536.65	18143.25	18278.95	-166.6	-0.9	2.15E+08	5029.37	28.39	3.24	–
Nifty Mahindra Group	25-05-2021	–	–	–	12907.69	22.53	0.17	22317307	927.02	48.53	3.18	0.97
NIFTY50 Equal Weight	25-05-2021	17218.45	17266.95	17155.7	17194.75	97.95	0.57	4.17E+08	26871.99	27.17	3.78	1.41
Nifty100 Low Volatility 30	25-05-2021	11902.75	11930.05	11843.4	11869.8	43.3	0.37	1.6E+08	11335.46	22.05	4.58	2.25
NIFTY Alpha Low-Volatility 30	25-05-2021	14976.25	15016.95	14936.45	14975.1	74.15	0.5	71696829	8613.29	35.46	7.01	1.22

Nifty 50 Top 10 holdings

SYMBOL	SECURITY	WEIGHTAGE(%)
HDFCBANK	HDFC BANK LTD.	9.79
RELIANCE	RELIANCE INDUSTRIES LTD.	9.65
INFY	INFOSYS LTD.	7.67
HDFC	HOUSING DEVELOPMENT FINANCE CORPORATION LTD.	6.93
ICICIBANK	ICICI BANK LTD.	6.84
TCS	TATA CONSULTANCY SERVICES LTD.	4.9
KOTAKBANK	KOTAK MAHINDRA BANK LTD.	3.9
HINDUNILVR	HINDUSTAN UNILEVER LTD.	3.18
ITC	ITC LTD.	2.8
AXISBANK	AXIS BANK LTD.	2.79

Stocks with 52 weeks high and 52 weeks low

SYMBOL	SERIES	Adjusted 52_Week_High	52_Week_High_Date	Adjusted 52_Week_Low	52_Week_Low_DT
20MICRONS	EQ	69.05	24-May-21	25.1	26-May-20
21STCENMGM	EQ	15.3	25-Mar-21	9.45	19-Oct-20
3IINFOTECH	EQ	9.8	18-May-21	1.55	29-May-20
3MINDIA	EQ	31000	01-Apr-21	17000.05	12-Jun-20
3PLAND	EQ	17.1	11-May-21	4.3	02-Jun-20
5PAISA	EQ	465	27-Jul-20	141.9	26-May-20
63MOONS	BE	112.5	16-Apr-21	50.3	26-May-20
A2ZINFRA	BE	6.3	29-Jun-20	3.45	20-Oct-20
AAKASH	EQ	157.5	18-May-21	48.35	30-Sep-20
AARON	BE	106.55	19-May-21	28	12-Nov-20
AARTIDRUGS	EQ	1026.95	08-Oct-20	213.26	26-May-20
AARTIIND	EQ	1815.05	07-May-21	850.3	15-Jun-20
AARTISURF	EQ	1730	16-Apr-21	222.1	04-Aug-20
AARVEEDEN	BE	26.75	12-Apr-21	7.95	28-May-20
AARVI	EQ	62.5	04-Mar-21	24.7	24-Jun-20
AAVAS	EQ	2674.75	23-Mar-21	990	27-May-20
ABAN	EQ	42.5	26-Feb-21	17.05	28-May-20
ABB	EQ	1635	19-Feb-21	722	27-May-20
ABBOTINDIA	EQ	17799	08-Jun-20	13959.8	02-Feb-21
ABCAPITAL	EQ	139.7	09-Mar-21	41.55	26-May-20
ABFRL	EQ	223.7	09-Mar-21	100.54	28-May-20
ABMINTLTD	EQ	84.1	04-Mar-21	12	10-Jul-20
ABSLBANETF	EQ	420	24-Feb-21	163	27-May-20
ABSLNN50ET	EQ	417	24-Feb-21	225.02	27-May-20
ACC	EQ	2022.85	09-Apr-21	1180	12-Jun-20
ACCELYA	EQ	1068.05	21-Aug-20	800	05-Nov-20
ACCURACY	EQ	69.3	26-Feb-21	31.25	11-Dec-20
ACE	EQ	175.9	09-Mar-21	42.1	27-May-20
ACRYSIL	EQ	476.6	24-May-21	181.25	25-Jan-21
ADANIENT	EQ	1351.55	19-May-21	138.35	26-May-20
ADANIGREEN	EQ	1364.15	24-May-21	236.5	26-May-20
ADANIPORTS	EQ	885	07-Apr-21	298	27-Jul-20
ADANIPOWER	EQ	108.7	25-Mar-21	33.4	26-May-20
ADANITRANS	EQ	1526.5	24-May-21	167	01-Jun-20
ADFFOODS	EQ	1094.7	19-May-21	255.35	26-May-20
ADL	BE	38.6	05-Jan-21	16.1	17-Nov-20
ADORWELD	EQ	450	24-May-21	225	26-May-20
ADROITINFO	EQ	13.1	15-Mar-21	4.6	23-Sep-20
ADSL	EQ	60.45	24-May-21	12.35	27-May-20
ADVANIHOTR	EQ	70	10-Mar-21	37.1	27-May-20
ADVENZYMES	EQ	503.7	19-May-21	148.6	29-May-20
AEGISCHEM	EQ	362.6	18-May-21	168.8	26-May-20
AFFLE	EQ	6285.65	05-Mar-21	1411.55	18-Jun-20
AGARIND	EQ	228.65	24-May-21	49.35	27-May-20
AGCNET	EQ	1750	27-Apr-21	226.9	26-May-20
AGRITECH	EQ	47.7	09-Dec-20	25.35	12-Oct-20
AGROPHOS	EQ	21	17-Dec-20	7.45	06-Nov-20
AHLADA	EQ	115.9	09-Mar-21	61.15	10-Feb-21
AHLEAST	EQ	188.95	16-Dec-20	117	29-May-20
AHLUCONT	EQ	334.45	28-Aug-20	157.15	28-May-20
AHLWEST	EQ	339.4	08-Dec-20	191	19-Apr-21
AIAENG	EQ	2234	21-Jan-21	1566.05	15-Jun-20
AIRAN	EQ	25.4	18-May-21	8.2	03-Jun-20
AJANTPHARM	EQ	2049	07-May-21	1331	14-Jul-20
AJMERA	EQ	151.4	16-Dec-20	73.9	31-Jul-20
AJOONI	BE	60.55	24-May-21	41.9	07-May-21
AKASH	EQ	281	10-Nov-20	82	02-Jun-20
AKG	EQ	112.7	16-Mar-21	25.65	12-May-21
AKSHARCHEM	EQ	317.65	12-May-21	183	26-May-20
AKSHOPTFBR	BE	9.5	08-Jan-21	4	27-May-20
AKZOINDIA	EQ	2530	22-Jan-21	1751.1	27-May-20
ALANKIT	EQ	21.7	25-Jun-20	12.65	19-Apr-21
ALBERTDAVD	EQ	557.4	08-Jun-20	374	25-Mar-21
ALCHEM	BZ	11.45	16-Dec-20	3.1	24-May-21
ALEMBICLTD	EQ	143.3	04-May-21	47.85	27-May-20
ALICON	EQ	608	24-May-21	200	29-May-20
ALKALI	EQ	68.45	13-Jan-21	40.3	01-Jun-20
ALKEM	EQ	3151.5	27-Jan-21	2222	27-May-20
ALKYLAMINE	EQ	3970	12-May-21	725.2	26-May-20
ALLCARGO	EQ	155	11-Dec-20	66	26-May-20
ALLSEC	EQ	390	21-May-21	166.05	26-May-20
ALMONDZ	EQ	40.25	18-May-21	8.9	17-Aug-20
ALOKINDS	EQ	58.5	03-Jul-20	15.3	26-May-20
ALPA	BE	73.4	23-Apr-21	16.95	26-May-20
ALPHAGEO	EQ	271	12-May-21	132	27-May-20
ALPSINDUS	EQ	2.75	29-Jan-21	0.7	02-Jun-20
AMARAJABAT	EQ	1025.55	15-Jan-21	592.55	26-May-20
AMBER	EQ	3662	05-Mar-21	1191.6	26-May-20
AMBICAAGAR	EQ	39	14-May-21	11.95	22-Apr-21
AMBIKCO	EQ	1224	12-May-21	606.1	24-Sep-20
AMBUJACEM	EQ	329.9	09-Apr-21	181.65	12-Jun-20
AMDIND	EQ	27.95	01-Mar-21	11.8	26-May-20
AMJLAND	EQ	31.45	11-Jan-21	14.1	01-Jun-20
AMRUTANJAN	EQ	776.4	24-May-21	320.1	27-May-20
ANANTRAJ	EQ	62.55	08-Mar-21	14.35	26-May-20
ANDHRACEMT	EQ	10.65	01-Jul-20	3.35	28-May-20
ANDHRAPAP	EQ	277.95	08-Jun-20	162	26-May-20
ANDHRSUGAR	EQ	466.55	04-May-21	204.05	26-May-20
ANGELBRKG	EQ	786.7	24-May-21	222.2	21-Oct-20
ANIKINDS	EQ	24.55	16-Dec-20	9.45	01-Jun-20
ANKITMETAL	BE	1.85	07-Jan-21	0.35	02-Jun-20
ANSALAPI	EQ	13.55	06-Jan-21	3.6	25-Sep-20
ANSALHSG	EQ	8.45	06-Jan-21	2.9	29-May-20
ANTGRAPHIC	BE	0.6	15-Mar-21	0.4	24-May-21
ANUP	EQ	839.2	14-Dec-20	262.5	26-May-20
ANURAS	EQ	798.95	19-May-21	474	31-Mar-21
APARINDS	EQ	561	24-May-21	280.6	19-Oct-20
APCL	EQ	306.25	24-May-21	111	26-May-20
APCOTEXIND	EQ	385	20-May-21	94.7	26-May-20
APEX	EQ	327.85	14-Dec-20	170.05	27-May-20
APLAPOLLO	EQ	1448	31-Mar-21	271.06	28-May-20
APLLTD	EQ	1145	17-Dec-20	791.25	09-Jun-20
APOLLO	EQ	155.9	11-Jan-21	80.25	27-May-20
APOLLOHOSP	EQ	3397	07-May-21	1286.1	26-May-20
APOLLOPIPE	EQ	1209.3	04-May-21	295.1	26-May-20
APOLLOTYRE	EQ	261.25	04-Mar-21	90.5	26-May-20
APOLSINHOT	EQ	972.95	24-May-21	413.1	26-May-20
APTECHT	EQ	247.95	18-Feb-21	94.1	17-Jun-20
ARCHIDPLY	BE	46.4	04-Jan-21	17.75	27-May-20
ARCHIES	EQ	15.5	25-Nov-20	9.35	23-Apr-21
ARCOTECH	BZ	4.1	06-Jul-20	1.45	17-May-21
ARENTERP	EQ	13.45	11-Jan-21	8.5	26-May-20
ARIES	EQ	119	18-May-21	56.45	27-Jul-20
ARIHANT	EQ	30.4	20-Jan-21	13.2	12-Jun-20
ARIHANTSUP	BE	72.25	18-May-21	16.45	27-May-20
ARMANFIN	EQ	817	15-Dec-20	280	28-May-20
AROGRANITE	EQ	65.5	11-Jan-21	19.5	29-May-20
ARROWGREEN	BE	128.8	24-May-21	30.6	27-May-20
ARSHIYA	EQ	42.75	08-Mar-21	7.65	28-May-20
ARSSINFRA	EQ	32.75	06-Jan-21	11.1	01-Jun-20
ARTEMISMED	BE	292.95	17-May-21	135	18-Sep-20
ARVEE	BE	215.95	14-May-21	43.55	22-Mar-21
ARVIND	EQ	84.5	01-Mar-21	22.7	28-May-20
ARVINDFASN	EQ	193	08-Jun-20	118	26-May-20
ARVSMART	EQ	134.9	16-Dec-20	60.5	26-May-20
ASAHIINDIA	EQ	347.3	10-Mar-21	138.8	26-May-20
ASAHISONG	EQ	398.8	04-May-21	93.05	27-May-20
ASAL	EQ	48.65	10-Feb-21	13.6	28-May-20
ASALCBR	EQ	460	06-Apr-21	192.65	26-May-20
ASHAPURMIN	EQ	176.8	11-May-21	28.7	01-Jun-20
ASHIANA	EQ	163.4	06-Apr-21	40.25	26-May-20
ASHIMASYN	BE	20.6	17-May-21	4.15	27-May-20
ASHOKA	EQ	118.6	17-Feb-21	48.65	29-May-20
ASHOKLEY	EQ	138.9	04-Feb-21	42	29-May-20
ASIANHOTNR	EQ	86.7	21-Dec-20	44.2	29-May-20
ASIANPAINT	EQ	2873.45	11-Jan-21	1577.5	12-Jun-20
ASIANTILES	EQ	314.9	21-Sep-20	116	27-May-20
ASPINWALL	EQ	233.7	08-Mar-21	93.75	12-Oct-20
ASTEC	EQ	1530	24-May-21	638	12-Jun-20
ASTERDM	EQ	180	20-Nov-20	87	26-May-20
ASTRAL	EQ	2630	12-Mar-21	792.05	26-May-20
ASTRAMICRO	EQ	158	08-Mar-21	64.5	28-May-20
ASTRAZEN	EQ	4970	08-Sep-20	2890	28-May-20
ASTRON	EQ	59.5	09-Dec-20	27.05	26-May-20
ATFL	EQ	1081	05-May-21	451.05	27-May-20
ATGL	EQ	1400	21-May-21	113	27-May-20
ATLANTA	EQ	11.6	06-Jul-20	6	14-Oct-20
ATLASCYCLE	BZ	60.25	10-Jul-20	24.6	05-Apr-21
ATUL	EQ	8801.3	24-May-21	4201	26-May-20
ATULAUTO	EQ	218.9	01-Mar-21	147	17-Jun-20
AUBANK	EQ	1354.4	30-Mar-21	366	27-May-20
AURIONPRO	EQ	195	16-Apr-21	41	27-May-20
AUROPHARMA	EQ	1063.9	11-May-21	703.1	27-May-20
AUSOMENT	EQ	83.3	10-Nov-20	23	26-May-20
AUTOAXLES	EQ	1439.9	21-May-21	403.55	26-May-20
AUTOIND	EQ	45.7	13-Aug-20	13.05	27-May-20
AUTOLITIND	BZ	43.3	14-Jan-21	16	17-Jul-20
AVADHSUGAR	EQ	345	04-May-21	136.95	26-May-20
AVANTIFEED	EQ	587	27-Aug-20	399	27-May-20
AVTNPL	EQ	67.85	24-May-21	33.95	26-May-20
AWHCL	EQ	489.9	01-Jan-21	241	31-Mar-21
AXISBANK	EQ	799	16-Feb-21	336.35	26-May-20
AXISBNKETF	EQ	377.18	16-Feb-21	241.11	19-Nov-20
AXISBPSETF	EQ	10.42	21-May-21	10.07	18-May-21
AXISCADES	EQ	73.75	28-Aug-20	28.55	29-May-20
AXISGOLD	EQ	53.2	28-Jul-20	36.9	27-Jul-20
AXISHCETF	EQ	100	21-May-21	83.9	21-May-21
AXISNIFTY	EQ	183	24-Feb-21	97.87	19-Jun-20
AXISTECETF	EQ	317.7	07-Apr-21	250.95	03-May-21
AYMSYNTEX	EQ	64.95	20-May-21	14.5	03-Jun-20
BAFNAPH	EQ	233.55	18-Dec-20	20.35	08-Jun-20
BAGFILMS	BE	4.1	14-Dec-20	1.5	28-May-20
BAJAJ-AUTO	EQ	4361.4	04-Feb-21	2450	28-May-20
BAJAJCON	EQ	324	19-Apr-21	129	27-May-20
BAJAJELEC	EQ	1224	29-Apr-21	349.1	26-May-20
BAJAJFINSV	EQ	11589	18-May-21	3985.3	27-May-20
BAJAJHIND	EQ	14.15	14-May-21	3.95	27-May-20
BAJAJHLDNG	EQ	3757.15	25-Feb-21	1950	27-May-20
BAJFINANCE	EQ	5822.2	16-Feb-21	1783	27-May-20
BALAJITELE	EQ	101.8	07-Aug-20	50.25	20-Apr-21
BALAMINES	EQ	2944	24-May-21	379	26-May-20
BALAXI	EQ	1080.2	14-Oct-20	94.25	26-May-20
BALKRISHNA	EQ	25.6	19-Jan-21	10.5	26-May-20
BALKRISIND	EQ	2209	19-May-21	1000	26-May-20
BALLARPUR	BZ	2.9	07-Aug-20	0.4	26-May-20
BALMLAWRIE	EQ	169.75	09-Mar-21	94.7	27-May-20
BALPHARMA	BE	137.7	28-Apr-21	34.05	26-May-20
BALRAMCHIN	EQ	349.15	10-May-21	92.5	26-May-20
BANARBEADS	EQ	70.85	16-Oct-20	30.3	03-Jun-20
BANARISUG	EQ	2175	11-May-21	812.35	26-May-20
BANCOINDIA	EQ	174.8	09-Feb-21	60.65	26-May-20
BANDHANBNK	EQ	430.7	11-Dec-20	201	26-May-20
BANG	EQ	37.55	18-May-21	13.8	27-May-20
BANKA	EQ	86.45	18-May-21	34.75	29-Oct-20
BANKBARODA	EQ	99.85	19-Feb-21	36.7	26-May-20
BANKBEES	EQ	379.79	16-Feb-21	174.61	26-May-20
BANKINDIA	EQ	101.4	19-Feb-21	31.05	29-May-20
BANSWRAS	EQ	145	05-Jan-21	60.3	12-Aug-20
BARBEQUE	EQ	833.7	09-Apr-21	481.85	07-Apr-21
BARTRONICS	BZ	5.05	12-Jan-21	1.35	14-Nov-20
BASF	EQ	2609	10-May-21	1051.3	12-Jun-20
BASML	EQ	82.38	11-Jan-21	36	27-May-20
BATAINDIA	EQ	1681.95	06-Jan-21	1213.8	13-Aug-20
BAYERCROP	EQ	6601.25	21-Sep-20	4650	26-May-20
BBL	EQ	1410	12-May-21	623.1	27-May-20
BBTC	EQ	1565	10-Aug-20	810.95	27-May-20
BCG	EQ	12.5	17-Jun-20	4.7	26-Nov-20
BCLIND	EQ	164.2	24-May-21	98	05-Apr-21
BCP	EQ	8.7	11-Dec-20	2.85	30-Mar-21
BDL	EQ	481.7	14-Aug-20	219.95	27-May-20
BEARDSELL	BE	15.45	07-May-21	7.2	11-Aug-20
BECTORFOOD	EQ	624	28-Dec-20	328.4	30-Mar-21
BEDMUTHA	EQ	28.9	17-Dec-20	9.55	28-May-20
BEL	EQ	160	24-May-21	63.35	26-May-20
BEML	EQ	1542.2	09-Mar-21	553.4	12-Jun-20
BEPL	EQ	180	11-Jan-21	34	26-May-20
BERGEPAINT	EQ	822.95	21-Jan-21	440.65	27-May-20
BESTAGRO	EQ	600	22-Feb-21	202.35	19-May-21
BFINVEST	EQ	368.5	14-Jul-20	224	29-May-20
BFUTILITIE	EQ	343.4	18-May-21	136.3	26-May-20
BGLOBAL	BE	1.35	24-May-21	1	19-Apr-21
BGRENERGY	EQ	65.35	08-Jul-20	24.25	27-May-20
BHAGERIA	EQ	211	14-May-21	102.15	12-Jun-20
BHAGYANGR	EQ	59.15	12-May-21	13.95	29-May-20
BHAGYAPROP	EQ	34.4	09-Apr-21	17.15	26-May-20
BHANDARI	EQ	4.65	20-Jan-21	0.8	27-May-20
BHARATFORG	EQ	689	18-May-21	286.7	26-May-20
BHARATGEAR	EQ	119	20-May-21	35.25	28-May-20
BHARATRAS	EQ	13900	11-May-21	6073	26-May-20
BHARATWIRE	EQ	62.5	18-May-21	15.25	26-May-20
BHARTIARTL	EQ	623	04-Feb-21	394	19-Oct-20
BHEL	EQ	77.7	20-May-21	24.35	26-May-20
BIGBLOC	EQ	177.35	18-Dec-20	23.45	29-May-20
BIL	BE	249	06-Apr-21	83	26-May-20
BILENERGY	BZ	1.6	25-Jun-20	0.4	26-Apr-21
BINDALAGRO	EQ	23	08-Jan-21	8.85	27-May-20
BIOCON	EQ	487.75	23-Dec-20	342.55	28-May-20
BIOFILCHEM	EQ	356.1	14-Dec-20	11.75	28-May-20
BIRLACABLE	EQ	82.2	18-May-21	36.8	26-May-20
BIRLACORPN	EQ	1384.8	20-May-21	425	26-May-20
BIRLAMONEY	EQ	52.35	12-Jan-21	23.5	27-May-20
BIRLATYRE	EQ	53.1	03-Jul-20	13.95	26-May-20
BLBLIMITED	EQ	7.4	05-Mar-21	3.05	01-Jun-20
BLISSGVS	EQ	221	30-Dec-20	91.65	19-Apr-21
BLKASHYAP	EQ	21.6	16-Mar-21	3.8	01-Jun-20
BLS	EQ	133	08-Jan-21	29.2	26-May-20
BLUECHIP	BE	0.45	26-Apr-21	0.05	17-Sep-20
BLUECOAST	BE	6.1	25-Feb-21	2.75	05-Jun-20
BLUEDART	EQ	6145	21-May-21	1873.05	17-Aug-20
BLUESTARCO	EQ	976.6	26-Mar-21	460	26-May-20
BODALCHEM	EQ	109.7	16-Mar-21	42.8	27-May-20
BOMDYEING	EQ	89.75	04-Mar-21	44.15	27-May-20
BOROLTD	EQ	254	31-Dec-20	130	14-Oct-20
BORORENEW	EQ	324	15-Feb-21	33.6	26-May-20
BOSCHLTD	EQ	16830.05	04-Feb-21	9250.05	26-May-20
BPCL	EQ	482.4	02-Mar-21	312.05	26-May-20
BPL	EQ	41.15	17-May-21	14	26-May-20
BRFL	EQ	15.4	01-Sep-20	3.65	26-May-20
BRIGADE	EQ	303.3	30-Mar-21	93.75	27-May-20
BRITANNIA	EQ	4010	21-Jul-20	3141	27-May-20
BRNL	EQ	41.75	08-Jun-20	25.75	19-Apr-21
BROOKS	EQ	100.9	24-May-21	25.9	27-May-20
BSE	EQ	794	24-May-21	373.1	29-May-20
BSHSL	EQ	195.95	21-May-21	75.2	07-Dec-20
BSL	EQ	55.1	07-May-21	19.15	27-May-20
BSLGOLDETF	EQ	5445	07-Aug-20	3798.6	15-Jun-20
BSLNIFTY	EQ	195.2	12-Apr-21	102.71	18-Jun-20
BSOFT	EQ	312.3	24-May-21	71.1	26-May-20
BURGERKING	EQ	213.8	17-Dec-20	108.4	14-Dec-20
BURNPUR	BE	3.5	24-May-21	0.85	28-May-20
BUTTERFLY	EQ	925	24-May-21	98.85	26-May-20
BVCL	BE	24.35	24-May-21	9.8	26-May-20
BYKE	EQ	25.7	09-Mar-21	9.2	29-May-20
CADILAHC	EQ	673.7	12-May-21	333	27-May-20
CALSOFT	EQ	15.45	31-Aug-20	6.65	09-Oct-20
CAMLINFINE	EQ	177.8	10-May-21	36.35	26-May-20
CAMS	EQ	2573	24-May-21	1260	04-Nov-20
CANBK	EQ	174.6	18-Feb-21	77.25	26-May-20
CANDC	BZ	7.75	04-Jan-21	1.9	04-Aug-20
CANFINHOME	EQ	619.9	01-Apr-21	268.4	27-May-20
CANTABIL	EQ	430	29-Dec-20	213.75	08-Jun-20
CAPACITE	EQ	228.45	18-Feb-21	71.65	26-May-20
CAPLIPOINT	EQ	686	07-Aug-20	305.1	14-Jul-20
CAPTRUST	EQ	149	12-Mar-21	50	10-Nov-20
CARBORUNIV	EQ	627	19-May-21	204.05	27-May-20
CAREERP	EQ	191	15-Jan-21	117.5	22-Apr-21
CARERATING	EQ	607.7	07-Dec-20	296.15	30-Oct-20
CASTEXTECH	BE	0.9	20-May-21	0.2	01-Oct-20
CASTROLIND	EQ	140.3	03-Mar-21	104	15-Oct-20
CCCL	BE	0.7	24-Mar-21	0.15	23-Oct-20
CCHHL	BE	7.2	14-Dec-20	2	28-May-20
CCL	EQ	342.7	24-May-21	174.25	26-May-20
CDSL	EQ	905	24-May-21	236.05	26-May-20
CEATLTD	EQ	1763	04-Feb-21	744.05	27-May-20
CEBBCO	EQ	30.4	13-Jan-21	7.8	27-May-20
CELEBRITY	EQ	7.75	02-Mar-21	3.6	07-Aug-20
CENTENKA	EQ	314	19-May-21	125	26-May-20
CENTEXT	EQ	7.6	14-May-21	2.1	27-May-20
CENTRALBK	EQ	26.4	19-Feb-21	10.1	16-Oct-20
CENTRUM	EQ	40.7	19-May-21	10.55	29-May-20
CENTUM	EQ	487.15	03-Feb-21	228	29-May-20
CENTURYPLY	EQ	447.4	24-May-21	100.4	27-May-20
CENTURYTEX	EQ	549.75	03-Mar-21	270.3	26-May-20
CERA	EQ	4251	06-May-21	2121	06-Aug-20
CEREBRAINT	EQ	63.95	09-Feb-21	25.55	27-Jul-20
CESC	EQ	731	21-Jan-21	533.6	26-May-20
CGCL	EQ	473.8	03-May-21	122.25	12-Jun-20
CGPOWER	EQ	91.95	10-May-21	5.4	27-May-20
CHALET	EQ	217.7	07-Dec-20	99.6	29-May-20
CHAMBLFERT	EQ	310.45	20-May-21	128.1	29-May-20
CHEMBOND	EQ	241	10-May-21	130.25	29-May-20
CHEMCON	EQ	731.25	01-Oct-20	398	29-Oct-20
CHEMFAB	EQ	178	18-May-21	115	01-Mar-21
CHENNPETRO	EQ	135.5	24-May-21	47.6	27-May-20
CHOLAFIN	EQ	600.95	30-Apr-21	120.1	27-May-20
CHOLAHLDNG	EQ	660	24-May-21	222.35	26-May-20
CHROMATIC	BZ	1.3	13-Jan-21	0.5	26-Apr-21
CIGNITITEC	EQ	504.9	14-Oct-20	253	27-Jul-20
CINELINE	EQ	50.45	14-Jan-21	18.05	27-May-20
CINEVISTA	BE	16.95	22-Apr-21	4.85	03-Aug-20
CIPLA	EQ	966.35	20-Apr-21	616.3	12-Jun-20
CLEDUCATE	EQ	100.95	15-Mar-21	34.5	26-May-20
CLNINDIA	EQ	608	14-Jul-20	288	02-Nov-20
CLSEL	EQ	142	17-May-21	125.75	20-May-21
CMICABLES	EQ	68.4	26-Feb-21	21.35	28-May-20
COALINDIA	EQ	163	26-Feb-21	109.55	15-Oct-20
COCHINSHIP	EQ	426.5	02-Mar-21	218.45	27-May-20
COFFEEDAY	EQ	48.7	26-Apr-21	14.25	08-Jun-20
COFORGE	EQ	3544.8	07-May-21	1302	12-Jun-20
COLPAL	EQ	1676	11-Jan-21	1257.05	27-May-20
COMPINFO	EQ	23	19-May-21	8.5	26-May-20
COMPUSOFT	EQ	11.15	08-Dec-20	6.85	05-Nov-20
CONCOR	EQ	644.7	24-May-21	339.3	27-May-20
CONFIPET	EQ	68.2	18-May-21	16.6	27-May-20
CONSOFINVT	EQ	64.85	04-May-21	23	30-Jul-20
CONTROLPR	EQ	400	24-May-21	181.1	17-Jun-20
CORALFINAC	EQ	34.75	29-Jun-20	13	26-May-20
CORDSCABLE	EQ	52.3	17-Aug-20	27.6	26-May-20
COROMANDEL	EQ	880.9	29-Dec-20	616.1	02-Jun-20
COSMOFILMS	EQ	840.65	21-May-21	259	26-May-20
COUNCODOS	EQ	4.8	12-Jan-21	0.9	26-May-20
COX&KINGS	BZ	2	06-Jul-20	0.7	29-May-20
CPSEETF	EQ	26.28	12-May-21	15.65	16-Oct-20
CRAFTSMAN	EQ	1574	12-May-21	1245	22-Apr-21
CREATIVE	EQ	151	27-Oct-20	68.5	03-Jun-20
CREDITACC	EQ	839.95	01-Dec-20	357.9	27-May-20
CREST	EQ	115	16-Dec-20	53.95	26-May-20
CRISIL	EQ	2124	02-Nov-20	1357	29-May-20
CROMPTON	EQ	456	22-Jan-21	210.1	26-May-20
CSBBANK	EQ	346.2	20-May-21	115.2	26-May-20
CTE	EQ	53.5	11-Jan-21	13.5	27-May-20
CUB	EQ	200	18-Nov-20	115.6	05-Aug-20
CUBEXTUB	BE	32	14-May-21	9.65	05-Jun-20
CUMMINSIND	EQ	934.25	01-Apr-21	330	26-May-20
CUPID	EQ	296.75	26-Aug-20	158.6	26-May-20
CYBERMEDIA	EQ	19.4	08-Mar-21	2.3	16-Dec-20
CYBERTECH	EQ	182.45	24-Dec-20	32.55	27-May-20
CYIENT	EQ	837.5	21-May-21	190.5	26-May-20
DAAWAT	EQ	90.5	24-May-21	21.6	26-May-20
DABUR	EQ	581.9	16-Apr-21	421.2	28-May-20
DALALSTCOM	BE	1.3	06-Apr-21	0.75	24-May-21
DALBHARAT	EQ	1890	24-May-21	490	26-May-20
DALMIASUG	EQ	355	19-May-21	64	27-May-20
DAMODARIND	EQ	41.85	11-Jan-21	17.2	27-May-20
DANGEE	BE	177.85	03-May-21	105.95	28-Jan-21
DATAMATICS	EQ	144.4	24-May-21	44.25	17-Jun-20
DBCORP	EQ	104.9	03-Mar-21	58	26-May-20
DBL	EQ	719.9	04-Mar-21	250.15	26-May-20
DBREALTY	EQ	31.5	12-Mar-21	6.1	16-Oct-20
DBSTOCKBRO	EQ	12.1	02-Dec-20	7.3	27-May-20
DCAL	EQ	216.8	05-Aug-20	63.6	01-Jun-20
DCBBANK	EQ	126.5	06-Jan-21	58	26-May-20
DCM	EQ	40.8	14-Dec-20	16.65	22-Oct-20
DCMFINSERV	EQ	2.3	14-Jan-21	0.65	04-Jun-20
DCMNVL	EQ	124.5	21-May-21	21.5	27-May-20
DCMSHRIRAM	EQ	777	04-May-21	250.05	26-May-20
DCW	EQ	40.9	20-May-21	9.25	26-May-20
DECCANCE	EQ	514.85	24-May-21	223	12-Jun-20
DEEPAKFERT	EQ	308.95	20-May-21	94.23	26-May-20
DEEPAKNTR	EQ	1988	06-May-21	457.7	18-Jun-20
DEEPENR	EQ	89.9	21-Aug-20	30.5	22-Apr-21
DEEPINDS	EQ	71.85	14-May-21	33.8	27-Apr-21
DELTACORP	EQ	201.95	17-Mar-21	76.15	26-May-20
DELTAMAGNT	EQ	37.9	08-Mar-21	17	25-Sep-20
DEN	EQ	115.05	22-Jul-20	41.55	22-Apr-21
DENORA	EQ	376.35	24-May-21	150.55	27-May-20
DFMFOODS	EQ	444	31-Dec-20	175.35	03-Aug-20
DGCONTENT	EQ	17.25	04-Jan-21	4.75	08-Jun-20
DHAMPURSUG	EQ	360.8	19-May-21	95.65	26-May-20
DHANBANK	EQ	17.9	22-Jun-20	9.1	27-May-20
DHANI	EQ	395.95	11-Jan-21	63.5	27-May-20
DHANUKA	EQ	952.05	17-May-21	478.2	26-May-20
DHARSUGAR	EQ	12.45	21-May-21	4	14-Oct-20
DHFL	EQ	42.85	14-Dec-20	10.85	29-May-20
DHUNINV	EQ	425	12-May-21	154	30-Jun-20
DIAMONDYD	EQ	760.45	04-Feb-21	468.35	29-May-20
DIAPOWER	BZ	1.45	01-Jan-21	0.45	15-Oct-20
DICIND	EQ	455.95	04-Mar-21	291	17-Jun-20
DIGISPICE	EQ	114.7	03-Mar-21	5.35	03-Aug-20
DISHTV	EQ	16.25	23-Dec-20	4.25	29-May-20
DIVISLAB	EQ	4205	10-May-21	2090.05	02-Jul-20
DIXON	EQ	21499	15-Mar-21	3345.15	25-Mar-21
DLF	EQ	332.7	04-Mar-21	134.5	27-Jul-20
DLINKINDIA	EQ	136	27-Aug-20	76.1	27-May-20
DMART	EQ	3330	05-Mar-21	1954.85	19-Oct-20
DNAMEDIA	EQ	1.75	24-May-21	0.3	10-Aug-20
DOLAT	EQ	78.8	18-May-21	35.05	26-May-20
DOLLAR	EQ	319	24-May-21	106.35	27-May-20
DONEAR	EQ	41.75	06-Jan-21	23.2	03-Nov-20
DPABHUSHAN	EQ	148.95	24-May-21	70.05	22-Dec-20
DPSCLTD	EQ	17.8	07-Jan-21	7.15	28-May-20
DPWIRES	EQ	162.7	18-May-21	49.6	03-Aug-20
DQE	BZ	2	02-Jul-20	0.85	24-May-21
DRCSYSTEMS	BE	373.35	08-Apr-21	128.8	10-Mar-21
DREDGECORP	EQ	457.95	02-Mar-21	211	26-May-20
DRREDDY	EQ	5512.65	21-Sep-20	3814	07-Jul-20
DSSL	EQ	125.5	10-May-21	15.45	26-May-20
DTIL	EQ	339.9	12-May-21	136.05	27-May-20
DUCON	EQ	8.35	27-Apr-21	3.2	26-May-20
DVL	EQ	163.9	24-May-21	47.25	04-Aug-20
DWARKESH	EQ	59.7	10-May-21	17.5	29-May-20
DYNAMATECH	EQ	1484.45	21-May-21	485	01-Jun-20
DYNPRO	EQ	580	24-May-21	106.95	28-May-20
EASEMYTRIP	EQ	269.85	24-May-21	161	22-Apr-21
EASTSILK	BE	3.75	12-May-21	0.7	01-Jun-20
EASUNREYRL	BZ	3.75	20-Aug-20	1.6	02-Jun-20
EBANK	EQ	4123.24	17-Feb-21	1966.1	23-Jun-20
EBBETF0423	EQ	1199	30-Oct-20	875.9	23-Sep-20
EBBETF0425	EQ	1115.9	30-Mar-21	925	09-Nov-20
EBBETF0430	EQ	1200	02-Dec-20	895	15-Feb-21
EBBETF0431	EQ	1106	18-Feb-21	972	01-Sep-20
EBIXFOREX	EQ	739	18-May-21	296.05	14-Oct-20
ECLERX	EQ	1325	05-May-21	389	26-May-20
EDELWEISS	EQ	91.8	16-Mar-21	40.55	18-Jun-20
EDUCOMP	BZ	5.3	09-Jun-20	2.3	23-Apr-21
EICHERMOT	EQ	3037	22-Jan-21	1406.5	26-May-20
EIDPARRY	EQ	455	11-May-21	156.25	26-May-20
EIHAHOTELS	EQ	312.4	08-Jan-21	203.95	27-May-20
EIHOTEL	EQ	113	08-Mar-21	54.85	26-May-20
EIMCOELECO	EQ	413.5	05-Jan-21	220.2	27-May-20
EKC	EQ	162.3	28-Apr-21	12.95	26-May-20
ELECON	EQ	103	24-May-21	18.75	28-May-20
ELECTCAST	EQ	37	04-May-21	8.9	26-May-20
ELECTHERM	EQ	147.8	14-Aug-20	80	27-May-20
ELGIEQUIP	EQ	243	20-Apr-21	64	29-May-20
ELGIRUBCO	EQ	41.5	11-May-21	13.55	29-May-20
EMAMILTD	EQ	547	16-Apr-21	184.15	12-Jun-20
EMAMIPAP	EQ	154.15	18-Mar-21	62.35	29-Oct-20
EMAMIREAL	EQ	74	13-Jan-21	25.35	27-May-20
EMCO	BZ	2.85	21-Jan-21	0.95	04-Aug-20
EMKAY	EQ	91.05	09-Mar-21	33.25	26-May-20
EMMBI	EQ	110.4	21-May-21	54.25	26-May-20
ENDURANCE	EQ	1519.95	22-Mar-21	635	27-May-20
ENERGYDEV	EQ	16.55	18-Jan-21	4.5	26-May-20
ENGINERSIN	EQ	93.3	03-Mar-21	60.4	16-Oct-20
ENIL	EQ	189.3	04-Jan-21	115.15	27-May-20
EPL	EQ	318.6	21-Aug-20	158	01-Jun-20
EQ30	EQ	441.28	15-Feb-21	258.7	02-Jun-20
EQUITAS	EQ	101.9	04-Mar-21	40.2	04-Nov-20
EQUITASBNK	EQ	68.25	05-Mar-21	30.05	02-Nov-20
ERIS	EQ	734.9	21-May-21	400.8	27-Jul-20
EROSMEDIA	EQ	34.15	04-Mar-21	15.15	27-May-20
ESABINDIA	EQ	2150	22-Feb-21	1057	27-May-20
ESCORTS	EQ	1468.45	09-Feb-21	851.55	27-May-20
ESSARSHPNG	EQ	12.75	13-Aug-20	6.5	03-Aug-20
ESTER	EQ	159	05-May-21	28.55	27-May-20
EUROMULTI	BZ	2.7	23-Sep-20	0.35	02-Jun-20
EVEREADY	EQ	335	01-Mar-21	65.55	29-May-20
EVERESTIND	EQ	381.65	24-May-21	175	26-May-20
EXCEL	BE	3.65	15-Feb-21	0.8	27-May-20
EXCELINDUS	EQ	1211.5	18-May-21	536.15	27-May-20
EXIDEIND	EQ	219.3	09-Feb-21	145	12-Jun-20
EXPLEOSOL	EQ	731.6	11-May-21	157.05	26-May-20
FACT	EQ	139.2	08-Mar-21	39.4	26-May-20
FAIRCHEMOR	EQ	933.95	24-May-21	580.3	03-Feb-21
FCL	EQ	86.4	06-May-21	23	26-May-20
FCONSUMER	EQ	19.25	29-Jun-20	5.85	19-Apr-21
FCSSOFT	BE	1.25	11-Jan-21	0.2	04-Jun-20
FDC	EQ	379	29-Sep-20	236.6	10-Jul-20
FEDERALBNK	EQ	92.5	04-Mar-21	37.55	26-May-20
FEL	EQ	22.15	01-Sep-20	7.9	31-Mar-21
FELDVR	EQ	23.6	01-Sep-20	9.5	20-Oct-20
FIEMIND	EQ	688	12-Feb-21	254.05	26-May-20
FILATEX	EQ	110.9	12-May-21	21.95	01-Oct-20
FINCABLES	EQ	426.35	08-Jan-21	194.05	26-May-20
FINEORG	EQ	3568.8	21-May-21	1854	01-Jul-20
FINPIPE	EQ	164.3	24-May-21	80.72	26-May-20
FLEXITUFF	BE	28.9	14-May-21	3.35	26-May-20
FLFL	EQ	169.5	03-Jul-20	46.5	01-Apr-21
FLUOROCHEM	EQ	868	10-May-21	280	26-May-20
FMGOETZE	EQ	465	06-Oct-20	246.1	03-Nov-20
FMNL	EQ	32.55	29-Jun-20	11.55	01-Apr-21
FORCEMOT	EQ	1559.95	08-Dec-20	785	26-May-20
FORTIS	EQ	242.1	11-May-21	113.1	26-May-20
FOSECOIND	EQ	1500	21-Aug-20	980	28-May-20
FRETAIL	EQ	167.9	01-Sep-20	40.55	01-Apr-21
FSC	EQ	222	07-Jul-20	60.05	01-Apr-21
FSL	EQ	143.45	21-May-21	28.6	27-May-20
G5	EQ	57.4	27-Apr-21	45.89	30-Dec-20
GABRIEL	EQ	134.95	05-Mar-21	69.15	27-May-20
GAEL	EQ	186.8	24-May-21	56.53	27-May-20
GAIL	EQ	165.75	12-May-21	81.2	14-Oct-20
GAL	BE	4.1	03-Jul-20	1.6	26-May-20
GALAXYSURF	EQ	3294.7	18-May-21	1285.7	26-May-20
GALLANTT	EQ	71.25	10-May-21	23.1	27-May-20
GALLISPAT	EQ	60.3	11-May-21	22.35	27-May-20
GAMMNINFRA	EQ	1.3	24-May-21	0.4	02-Jun-20
GANDHITUBE	EQ	341.7	28-Apr-21	159.05	29-May-20
GANECOS	EQ	688.5	03-Mar-21	157.7	26-May-20
GANESHHOUC	EQ	88	12-Apr-21	19.6	28-May-20
GANGESSECU	EQ	82.1	07-May-21	20.25	26-May-20
GANGOTRI	BE	0.75	24-May-21	0.5	15-Mar-21
GARFIBRES	EQ	2945.9	24-May-21	1270.05	26-May-20
GATI	EQ	134.9	21-May-21	36	27-May-20
GAYAHWS	EQ	0.95	13-Jan-21	0.3	14-Jul-20
GAYAPROJ	EQ	48.65	08-Jan-21	12.35	27-May-20
GDL	EQ	300.45	24-May-21	70.64	01-Jun-20
GEECEE	EQ	120	24-May-21	46.05	27-May-20
GEEKAYWIRE	EQ	102.3	06-May-21	57.15	11-Jun-20
GENCON	EQ	68	04-Mar-21	41.1	30-Apr-21
GENESYS	EQ	136	17-Mar-21	24.5	27-May-20
GENUSPAPER	EQ	9.4	24-May-21	3.15	29-May-20
GENUSPOWER	EQ	58.95	16-Mar-21	14.15	29-May-20
GEOJITFSL	EQ	74.7	17-May-21	18.05	26-May-20
GEPIL	EQ	549	07-Jul-20	177.1	04-Nov-20
GESHIP	EQ	429.65	17-May-21	188.95	01-Jun-20
GET&D	EQ	148.55	05-Mar-21	58	01-Jun-20
GFLLIMITED	EQ	127.8	09-Jun-20	64.5	19-Apr-21
GHCL	EQ	274.95	12-May-21	99.15	27-May-20
GICHSGFIN	EQ	147.45	18-Feb-21	62.65	27-May-20
GICRE	EQ	244.2	17-Mar-21	115	29-Oct-20
GILLANDERS	EQ	51.1	18-Dec-20	18	26-May-20
GILLETTE	EQ	6200	14-Dec-20	4730	27-May-20
GINNIFILA	EQ	33.95	21-May-21	6.15	27-May-20
GIPCL	EQ	94.7	17-Dec-20	53.2	27-May-20
GISOLUTION	EQ	3.35	22-Mar-21	1.6	18-Jun-20
GKWLIMITED	EQ	730	14-Dec-20	400	03-Aug-20
GLAND	EQ	3514.85	19-May-21	1700	20-Nov-20
GLAXO	EQ	1807.5	15-Sep-20	1206	08-Jun-20
GLENMARK	EQ	640	12-May-21	341.5	28-May-20
GLOBAL	EQ	77.5	18-Dec-20	35.5	01-Apr-21
GLOBALVECT	EQ	65.5	25-Jun-20	36.85	19-Apr-21
GLOBE	BE	68	05-Jan-21	42.6	14-May-21
GLOBUSSPR	EQ	422.25	09-Feb-21	91	27-May-20
GMBREW	EQ	481	06-Apr-21	363.65	03-Aug-20
GMDCLTD	EQ	83.35	12-May-21	34.2	01-Jun-20
GMMPFAUDLR	EQ	6900	12-Aug-20	3305.6	26-May-20
GMRINFRA	EQ	29.95	04-Mar-21	17	27-May-20
GNA	EQ	451	24-May-21	170.1	20-Jul-20
GNFC	EQ	422.4	12-May-21	124.4	27-May-20
GOACARBON	EQ	365	08-Apr-21	171.15	27-May-20
GOCLCORP	EQ	273.3	15-Jan-21	127.55	26-May-20
GODFRYPHLP	EQ	1092.4	27-Aug-20	841.5	19-Apr-21
GODHA	BE	54.65	17-Mar-21	32.1	20-Jan-21
GODREJAGRO	EQ	596.2	12-May-21	360	27-May-20
GODREJCP	EQ	892	12-May-21	568.15	27-May-20
GODREJIND	EQ	611.55	12-May-21	255.05	26-May-20
GODREJPROP	EQ	1572.25	01-Mar-21	599.65	26-May-20
GOENKA	BZ	2.4	12-Mar-21	0.25	26-May-20
GOKEX	EQ	138.75	19-May-21	28.05	27-May-20
GOKUL	EQ	29.9	19-May-21	9.35	29-May-20
GOKULAGRO	EQ	31.7	18-May-21	9.7	27-May-20
GOLDBEES	EQ	51.5	27-Aug-20	35.8	08-Feb-21
GOLDENTOBC	EQ	60	22-Dec-20	19.95	29-Sep-20
GOLDIAM	EQ	443	24-May-21	81	26-May-20
GOLDSHARE	EQ	53.75	07-Aug-20	36.3	31-Mar-21
GOLDTECH	EQ	17.3	25-Feb-21	6.6	07-Aug-20
GOODLUCK	EQ	113.5	10-May-21	27.05	29-May-20
GOODYEAR	EQ	1208	09-Dec-20	686.3	08-Oct-20
GPIL	EQ	1129.9	12-May-21	105.45	26-May-20
GPPL	EQ	117.9	03-Mar-21	60.05	29-May-20
GPTINFRA	EQ	51.65	01-Jan-21	15.55	26-May-20
GRANULES	EQ	437.95	01-Dec-20	166	26-May-20
GRAPHITE	EQ	803	24-May-21	161.8	16-Jul-20
GRASIM	EQ	1475	10-May-21	527.85	26-May-20
GRAVITA	EQ	122.65	02-Mar-21	32.5	26-May-20
GREAVESCOT	EQ	157.9	09-Mar-21	66	03-Nov-20
GREENLAM	EQ	1165.95	29-Apr-21	561.15	28-May-20
GREENPANEL	EQ	268	20-May-21	24.2	29-May-20
GREENPLY	EQ	224.65	21-May-21	73.5	21-Oct-20
GREENPOWER	EQ	3.6	11-Jan-21	1.65	25-Sep-20
GRINDWELL	EQ	1305	12-May-21	476.45	07-Aug-20
GROBTEA	EQ	1134.8	16-Feb-21	290.05	27-May-20
GRPLTD	EQ	1150	18-May-21	566	28-May-20
GRSE	EQ	243	12-Aug-20	132.05	27-May-20
GSCLCEMENT	EQ	45.5	08-Jan-21	23.9	04-Jun-20
GSFC	EQ	125	20-May-21	39.8	27-May-20
GSPL	EQ	311.45	03-Mar-21	177.4	14-Oct-20
GSS	EQ	76.4	03-May-21	20.05	01-Jun-20
GTL	EQ	8.85	12-Jan-21	1.05	01-Jun-20
GTLINFRA	EQ	1.35	02-Jul-20	0.3	29-May-20
GTPL	EQ	163	11-Jan-21	41	26-May-20
GUFICBIO	EQ	215.95	17-May-21	52	29-May-20
GUJALKALI	EQ	469.4	13-Apr-21	304.65	22-Feb-21
GUJAPOLLO	EQ	265.55	19-Jan-21	140.05	28-May-20
GUJGASLTD	EQ	580.5	09-Apr-21	230.4	29-May-20
GUJRAFFIA	BE	83.35	02-Mar-21	8.9	02-Jun-20
GULFOILLUB	EQ	842	19-Nov-20	558.6	27-May-20
GULFPETRO	EQ	54.9	24-May-21	33	03-Nov-20
GULPOLY	EQ	185	24-May-21	25.1	28-May-20
GVKPIL	BZ	4.5	09-Sep-20	1.75	24-May-21
HAL	EQ	1423	14-Aug-20	522.65	27-May-20
HAPPSTMNDS	EQ	868.85	10-May-21	307	27-Oct-20
HARRMALAYA	EQ	187.75	21-May-21	55.75	26-May-20
HATHWAY	EQ	57.3	22-Jul-20	20.55	22-Apr-21
HATSUN	EQ	900	19-May-21	385.17	27-May-20
HAVELLS	EQ	1231.9	17-Feb-21	454.15	26-May-20
HAVISHA	BE	1.15	11-Jan-21	0.4	27-May-20
HBANKETF	EQ	383.6	02-Mar-21	200.1	28-Sep-20
HBLPOWER	EQ	43.9	29-Dec-20	11.2	26-May-20
HBSL	EQ	23.75	16-Mar-21	4.75	22-Jun-20
HCC	EQ	10.95	16-Dec-20	4.2	29-May-20
HCG	EQ	204.55	05-May-21	99.05	27-May-20
HCL-INSYS	EQ	12.25	10-Mar-21	5.45	29-May-20
HCLTECH	EQ	1067	13-Jan-21	516	27-May-20
HDFC	EQ	2896	16-Feb-21	1486	26-May-20
HDFCAMC	EQ	3358.9	15-Jan-21	2070.05	25-Sep-20
HDFCBANK	EQ	1641	16-Feb-21	848.75	26-May-20
HDFCLIFE	EQ	746	10-Mar-21	486.25	12-Jun-20
HDFCMFGETF	EQ	53.39	28-Jul-20	36.6	22-Mar-21
HDFCNIFETF	EQ	190.01	11-Feb-21	94.18	27-May-20
HDFCSENETF	EQ	674	17-Feb-21	325	26-May-20
HDIL	BZ	8.7	15-Dec-20	1.5	04-Jun-20
HEG	EQ	2580	09-Apr-21	659	02-Nov-20
HEIDELBERG	EQ	256	09-Apr-21	152.65	26-May-20
HEMIPROP	EQ	201.8	15-Feb-21	54.4	05-Nov-20
HERANBA	EQ	945	05-Mar-21	602.1	06-Apr-21
HERCULES	EQ	138.6	06-Jan-21	61.6	27-May-20
HERITGFOOD	EQ	390	19-May-21	225.35	28-May-20
HEROMOTOCO	EQ	3629.05	18-Feb-21	2101	26-May-20
HESTERBIO	EQ	3134	18-May-21	1130	29-May-20
HEXATRADEX	EQ	124.15	14-May-21	7.65	26-May-20
HFCL	EQ	50.7	21-May-21	8.7	27-May-20
HGINFRA	EQ	384.5	24-May-21	150.8	26-May-20
HGS	EQ	1890	01-Apr-21	524.95	26-May-20
HIKAL	EQ	405.1	24-May-21	111	12-Jun-20
HIL	EQ	4873.7	20-May-21	789	26-May-20
HILTON	BE	16.25	14-Jan-21	7.95	29-May-20
HIMATSEIDE	EQ	184.9	24-May-21	45.5	26-May-20
HINDALCO	EQ	427.5	10-May-21	125.5	26-May-20
HINDCOMPOS	EQ	387.8	13-Jan-21	116.5	27-May-20
HINDCOPPER	EQ	196.75	11-May-21	24.2	26-May-20
HINDMOTORS	EQ	10	08-Jan-21	3.7	27-May-20
HINDNATGLS	EQ	48.3	10-Jun-20	22.5	13-Oct-20
HINDOILEXP	EQ	124.8	11-May-21	41.75	26-May-20
HINDPETRO	EQ	288.3	21-May-21	162.9	15-Oct-20
HINDUNILVR	EQ	2505.9	13-Apr-21	1961	27-May-20
HINDZINC	EQ	362.1	19-May-21	164.2	27-May-20
HIRECT	EQ	180.15	06-Jan-21	108.5	31-Jul-20
HISARMETAL	EQ	143.65	03-Mar-21	52	28-May-20
HITECH	EQ	434.7	24-May-21	73.35	28-May-20
HITECHCORP	EQ	192	24-May-21	56.85	28-May-20
HITECHGEAR	EQ	209.95	19-May-21	72	26-May-20
HLEGLAS	EQ	3450	24-May-21	1755	22-Feb-21
HLVLTD	EQ	8	08-Jan-21	3.45	26-May-20
HMT	BZ	39.5	16-Mar-21	10	26-May-20
HMVL	EQ	77.6	24-May-21	36.45	27-May-20
HNDFDS	EQ	2578	24-Feb-21	477.05	29-May-20
HNGSNGBEES	EQ	398	09-Apr-21	269.1	15-Oct-20
HOMEFIRST	EQ	640	03-Feb-21	440	12-Apr-21
HONAUT	EQ	49990	15-Mar-21	26000.35	27-May-20
HONDAPOWER	EQ	1243.9	15-Dec-20	760	26-May-20
HOVS	EQ	67.9	30-Mar-21	28.1	06-Nov-20
HPL	EQ	64.7	16-Mar-21	23.4	26-May-20
HSCL	EQ	63.9	21-Aug-20	37.5	23-Nov-20
HSIL	EQ	226.6	12-May-21	47	27-May-20
HTMEDIA	EQ	30.6	24-Feb-21	10.1	27-May-20
HUBTOWN	EQ	22.1	08-Jan-21	8.8	27-May-20
HUDCO	EQ	54.9	02-Mar-21	21.7	27-May-20
HUHTAMAKI	EQ	352.15	18-Feb-21	185.5	26-May-20
IBMFNIFTY	EQ	174	24-Feb-21	101.5	17-Jun-20
IBREALEST	EQ	125.5	08-Mar-21	40.2	26-May-20
IBULHSGFIN	EQ	263.25	23-Jun-20	113.8	26-May-20
ICEMAKE	EQ	120.2	21-Dec-20	58.05	12-Oct-20
ICICI500	EQ	222.3	05-Apr-21	118.8	26-May-20
ICICIALPLV	EQ	160	18-Jan-21	99.9	18-Sep-20
ICICIB22	EQ	39.8	04-Mar-21	22.26	26-May-20
ICICIBANK	EQ	679.4	16-Feb-21	290	26-May-20
ICICIBANKN	EQ	422.2	15-Feb-21	168.96	27-May-20
ICICIBANKP	EQ	218	24-Feb-21	93.4	26-May-20
ICICIGI	EQ	1626.45	06-Jan-21	1200	13-Oct-20
ICICIGOLD	EQ	54.1	10-Aug-20	37.05	31-Mar-21
ICICILIQ	EQ	1040	20-May-21	984	03-Sep-20
ICICILOVOL	EQ	137	06-Jan-21	76	23-Jun-20
ICICIM150	EQ	108.15	01-Apr-21	48.1	27-May-20
ICICIMCAP	EQ	96.4	16-Apr-21	40	27-May-20
ICICINF100	EQ	193.5	15-Feb-21	99	28-May-20
ICICINIFTY	EQ	185.4	24-May-21	95.11	27-May-20
ICICINV20	EQ	96.15	13-Apr-21	45.5	26-May-20
ICICINXT50	EQ	42.7	07-May-21	21.27	01-Jun-20
ICICIPHARM	EQ	–	–	–	–
ICICIPRULI	EQ	577.85	07-May-21	337.5	26-May-20
ICICISENSX	EQ	580.4	14-Jan-21	321.1	26-May-20
ICICITECH	EQ	299.1	10-May-21	158.95	29-Sep-20
ICIL	EQ	171.8	08-Dec-20	24.2	26-May-20
ICRA	EQ	3984.7	24-Mar-21	2360.05	27-May-20
IDBI	EQ	56.2	07-Jul-20	19.35	27-May-20
IDBIGOLD	EQ	5899	04-Aug-20	4035.95	30-Dec-20
IDEA	EQ	13.8	15-Jan-21	5.5	26-May-20
IDFC	EQ	58.95	05-Mar-21	13.4	27-May-20
IDFCFIRSTB	EQ	69.3	04-Mar-21	19.55	26-May-20
IDFNIFTYET	EQ	172	30-Mar-21	92.28	26-May-20
IEX	EQ	413.65	12-May-21	161	29-May-20
IFBAGRO	EQ	624	15-Dec-20	260	20-Jul-20
IFBIND	EQ	1502.9	10-Feb-21	361.2	15-Jul-20
IFCI	EQ	16	15-Mar-21	3.95	27-May-20
IFGLEXPOR	EQ	432	10-May-21	93	26-May-20
IGARASHI	EQ	528.95	11-May-21	203.1	27-May-20
IGL	EQ	594.85	18-Feb-21	364.1	13-Oct-20
IGPL	EQ	578.7	24-May-21	115.7	27-May-20
IIFL	EQ	346.3	17-Mar-21	58.15	03-Jun-20
IIFLSEC	EQ	78.5	24-May-21	28.85	29-May-20
IIFLWAM	EQ	1358	05-Apr-21	821.75	26-May-20
IITL	EQ	88.25	14-Dec-20	46.8	10-Nov-20
IL&FSENGG	BZ	5.35	07-Jul-20	2	27-May-20
IL&FSTRANS	BZ	3.15	12-Jan-21	0.85	12-Jun-20
IMAGICAA	EQ	8.7	05-Mar-21	3.15	27-May-20
IMFA	EQ	560.15	09-Apr-21	134.1	27-May-20
IMPAL	EQ	731	12-Feb-21	478.1	04-Jun-20
IMPEXFERRO	BE	1.15	23-Mar-21	0.35	20-Oct-20
INCREDIBLE	EQ	36.4	10-Dec-20	15.1	13-Nov-20
INDBANK	EQ	18.6	19-Feb-21	4.8	28-May-20
INDHOTEL	EQ	139.25	07-Dec-20	66.7	27-May-20
INDIACEM	EQ	211.4	24-May-21	107.5	09-Sep-20
INDIAGLYCO	EQ	609	12-Mar-21	256.3	26-May-20
INDIAMART	EQ	9950	05-Feb-21	2035	17-Jul-20
INDIANB	EQ	157	18-Feb-21	43.2	29-May-20
INDIANCARD	EQ	183	14-May-21	80.05	28-May-20
INDIANHUME	EQ	219.5	08-Jan-21	141.6	26-May-20
INDIGO	EQ	1823.85	03-Mar-21	875.25	30-Jul-20
INDIGOPNTS	EQ	3329.95	03-Feb-21	2220.25	19-Mar-21
INDLMETER	EQ	21.75	10-Dec-20	11	13-Apr-21
INDNIPPON	EQ	448.8	19-Feb-21	225.25	26-May-20
INDOCO	EQ	377.7	06-May-21	197.2	17-Jul-20
INDORAMA	EQ	62.95	19-May-21	11.7	26-May-20
INDOSOLAR	BZ	3.15	25-Jan-21	0.6	29-May-20
INDOSTAR	EQ	423.8	07-Dec-20	237.6	17-Aug-20
INDOTECH	EQ	127.9	24-Dec-20	68.3	27-May-20
INDOTHAI	BE	62.5	09-Apr-21	15.05	14-Oct-20
INDOWIND	EQ	5.75	08-Jan-21	2.4	21-Oct-20
INDRAMEDCO	EQ	95.75	06-May-21	35.75	27-May-20
INDSWFTLAB	EQ	92.35	27-Apr-21	23	26-May-20
INDSWFTLTD	BE	5.25	24-May-21	1.9	26-May-20
INDTERRAIN	EQ	52.5	11-Jan-21	24.1	04-Aug-20
INDUSINDBK	EQ	1119.5	25-Feb-21	342	26-May-20
INDUSTOWER	EQ	282.65	25-Feb-21	162.2	24-Sep-20
INEOSSTYRO	EQ	1475	20-May-21	484	09-Sep-20
INFIBEAM	EQ	113.7	12-Mar-21	36.7	06-May-21
INFOBEAN	EQ	271.7	21-May-21	88.1	29-May-20
INFOMEDIA	EQ	4.6	06-Jul-20	2.35	05-Oct-20
INFRABEES	EQ	501.2	24-May-21	279.55	27-May-20
INFY	EQ	1477.55	12-Apr-21	674.95	29-May-20
INGERRAND	EQ	910.95	12-Feb-21	555	16-Oct-20
INOXLEISUR	EQ	359	11-Jan-21	200.2	27-May-20
INOXWIND	EQ	96.7	23-Apr-21	25.55	27-May-20
INSECTICID	EQ	575	24-May-21	361.65	26-May-20
INSPIRISYS	EQ	57.4	22-Apr-21	19.85	26-May-20
INTEGRA	BE	4.6	10-May-21	0.25	11-Jun-20
INTELLECT	EQ	848.5	10-May-21	65	26-May-20
INTENTECH	EQ	64.8	19-May-21	15.85	28-May-20
INVENTURE	EQ	33.9	19-May-21	10.2	01-Jun-20
IOB	EQ	20.65	19-Feb-21	7.15	27-May-20
IOC	EQ	109.9	24-May-21	71.65	24-Sep-20
IOLCP	EQ	898.9	25-Aug-20	304	16-Jun-20
IPCALAB	EQ	2460	28-Oct-20	1466	01-Jun-20
IRB	EQ	139	19-Aug-20	57.3	27-May-20
IRCON	EQ	54.25	11-Feb-21	36.38	15-Oct-20
IRCTC	EQ	2073	09-Mar-21	1290.05	04-Nov-20
IRFC	EQ	26.7	01-Mar-21	20.8	13-Apr-21
IRISDOREME	EQ	142.3	02-Mar-21	62.35	22-Feb-21
ISEC	EQ	596.5	24-May-21	373.1	27-May-20
ISFT	EQ	101.35	31-Aug-20	44.75	18-Jun-20
ISGEC	EQ	618	05-May-21	524.15	24-May-21
ISMTLTD	BE	19.6	19-May-21	2.85	10-Jun-20
ITC	EQ	239.2	09-Feb-21	163.35	30-Oct-20
ITDC	EQ	459	12-Mar-21	151.1	27-May-20
ITDCEM	EQ	94.4	05-Mar-21	33.1	26-May-20
ITI	EQ	151.65	19-Aug-20	80.05	12-Jun-20
IVC	BE	6.75	18-May-21	2.1	26-May-20
IVP	EQ	138.8	02-Mar-21	31.05	26-May-20
IVZINGOLD	EQ	5599.9	31-Jul-20	3610	24-Feb-21
IVZINNIFTY	EQ	1949	16-Feb-21	875.9	05-Jun-20
IZMO	EQ	92.4	11-May-21	14.25	02-Jun-20
J&KBANK	EQ	33	18-Feb-21	11.5	01-Jun-20
JAGRAN	EQ	65.4	01-Mar-21	35.5	21-Oct-20
JAGSNPHARM	EQ	109.4	22-Apr-21	23.7	26-May-20
JAIBALAJI	EQ	60.35	04-May-21	13.75	29-Oct-20
JAICORPLTD	EQ	109.2	02-Mar-21	63.65	26-May-20
JAINSTUDIO	BZ	5.8	29-Jul-20	1	27-May-20
JAMNAAUTO	EQ	83.5	24-May-21	23.95	26-May-20
JASH	EQ	459	24-May-21	95	26-May-20
JAYAGROGN	EQ	204	17-May-21	63.55	26-May-20
JAYBARMARU	EQ	349.55	24-May-21	133.45	26-May-20
JAYNECOIND	EQ	19.95	17-May-21	2.5	28-May-20
JAYSREETEA	EQ	105.85	21-May-21	33.25	27-May-20
JBCHEPHARM	EQ	1513.55	10-May-21	631.55	28-May-20
JBFIND	BE	22.6	22-Apr-21	6.8	24-Nov-20
JBMA	EQ	479.8	18-May-21	147.4	27-May-20
JCHAC	EQ	2940	03-Mar-21	1980.05	11-Aug-20
JETAIRWAYS	BZ	169.9	11-Jan-21	20	28-May-20
JHS	EQ	34.35	08-Feb-21	9.1	26-May-20
JIKIND	BE	0.95	25-Jun-20	0.25	05-Mar-21
JINDALPHOT	BE	90.4	05-Apr-21	11.3	27-May-20
JINDALPOLY	EQ	939.7	15-Mar-21	272.5	27-May-20
JINDALSAW	EQ	97	10-May-21	45.55	29-May-20
JINDALSTEL	EQ	501.7	10-May-21	99.1	26-May-20
JINDCOT	BE	2	24-May-21	1.4	01-Mar-21
JINDRILL	EQ	119.4	19-May-21	48.65	27-May-20
JINDWORLD	EQ	67.65	09-Feb-21	23.4	29-May-20
JISLDVREQS	EQ	17.4	12-Jan-21	6.4	26-May-20
JISLJALEQS	EQ	26.35	09-Mar-21	6.5	26-May-20
JITFINFRA	BE	13.4	04-Jan-21	3.45	26-May-20
JIYAECO	BE	18.15	13-Jul-20	4.55	11-May-21
JKCEMENT	EQ	3149.8	08-Apr-21	1100	26-May-20
JKIL	EQ	215.95	18-Feb-21	76	27-May-20
JKLAKSHMI	EQ	535.5	24-May-21	210.05	26-May-20
JKPAPER	EQ	167.75	03-Mar-21	85.3	27-May-20
JKTYRE	EQ	146.7	25-Jan-21	50.25	26-May-20
JMA	EQ	50.5	19-May-21	16.9	28-May-20
JMCPROJECT	EQ	108.55	11-May-21	36.5	27-May-20
JMFINANCIL	EQ	101.7	09-Mar-21	59.2	27-May-20
JMTAUTOLTD	EQ	6.9	02-Jul-20	2.2	22-Apr-21
JOCIL	EQ	218.7	19-Aug-20	139	31-Mar-21
JPASSOCIAT	EQ	9.7	03-Mar-21	1.35	05-Jun-20
JPINFRATEC	EQ	2.6	15-Dec-20	0.7	28-May-20
JPOLYINVST	BE	35.45	24-May-21	8.15	29-May-20
JPPOWER	EQ	4.25	14-Dec-20	0.7	28-May-20
JSL	EQ	102.9	10-May-21	25.8	04-Jun-20
JSLHISAR	EQ	192.8	10-May-21	36.75	28-May-20
JSWENERGY	EQ	125.5	11-May-21	38.9	27-May-20
JSWHL	EQ	4774	10-May-21	1540.2	27-May-20
JSWISPL	EQ	67.55	12-May-21	11.3	27-May-20
JSWSTEEL	EQ	773	10-May-21	168	26-May-20
JTEKTINDIA	EQ	114.9	24-May-21	47.3	26-May-20
JUBLFOOD	EQ	3215.5	23-Feb-21	1596.05	13-Jul-20
JUBLINDS	EQ	368.55	29-Apr-21	92	29-May-20
JUBLINGREA	EQ	493.7	24-May-21	241.3	30-Mar-21
JUBLPHARMA	EQ	1046.95	03-Feb-21	430	27-May-20
JUMPNET	EQ	105.9	21-Aug-20	5	17-May-21
JUNIORBEES	EQ	412.3	15-Mar-21	238	28-May-20
JUSTDIAL	EQ	1047.7	03-Mar-21	332.3	25-Sep-20
JYOTHYLAB	EQ	166	02-Feb-21	100.3	26-May-20
JYOTISTRUC	BZ	8.25	08-Jan-21	1.6	26-May-20
KABRAEXTRU	EQ	215	23-Mar-21	44	29-May-20
KAJARIACER	EQ	1020	09-Mar-21	308.15	26-May-20
KAKATCEM	EQ	282	21-May-21	133.5	29-Jul-20
KALPATPOWR	EQ	438.6	24-May-21	192.3	26-May-20
KALYANIFRG	BE	227	09-Mar-21	122.55	04-Aug-20
KALYANKJIL	EQ	81	26-Mar-21	56.3	07-May-21
KAMATHOTEL	EQ	42	08-Jul-20	19.05	27-May-20
KAMDHENU	EQ	167	03-May-21	48.05	27-May-20
KANANIIND	EQ	5.55	11-Feb-21	2.15	26-May-20
KANORICHEM	EQ	139.9	18-May-21	27.65	26-May-20
KANPRPLA	EQ	202.5	24-May-21	96.35	20-Jan-21
KANSAINER	EQ	680	21-Jan-21	345.25	27-May-20
KAPSTON	BE	131.35	24-Sep-20	73.15	13-Aug-20
KARDA	EQ	192.35	21-May-21	26.49	26-May-20
KARMAENG	EQ	25.3	12-Jan-21	8	09-Nov-20
KARURVYSYA	EQ	64.55	12-Mar-21	22.8	29-May-20
KAVVERITEL	BE	1.9	30-Mar-21	1.65	08-Mar-21
KAYA	EQ	379	14-Jan-21	138.4	26-May-20
KCP	EQ	114.55	21-May-21	35.9	26-May-20
KCPSUGIND	EQ	25.7	11-May-21	12.1	26-May-20
KDDL	EQ	435	20-Apr-21	101.29	27-May-20
KEC	EQ	486	03-Mar-21	192.5	28-May-20
KECL	BE	22.9	17-May-21	8.35	26-May-20
KEERTI	EQ	32.65	21-Jan-21	21	24-May-21
KEI	EQ	638.8	19-May-21	272	29-May-20
KELLTONTEC	EQ	87	15-Feb-21	13.5	16-Jun-20
KENNAMET	EQ	1350	21-May-21	667	27-May-20
KERNEX	BE	71	06-Apr-21	11.4	27-May-20
KESORAMIND	EQ	89.95	04-Mar-21	22.45	26-May-20
KEYFINSERV	EQ	117	26-Nov-20	31.4	22-Oct-20
KHADIM	EQ	185.9	03-Mar-21	76.65	29-May-20
KHAICHEM	EQ	37.55	20-May-21	18	10-Nov-20
KHAITANLTD	BE	19.55	22-Mar-21	13.6	03-May-21
KHANDSE	EQ	23.3	29-Dec-20	7.45	14-Oct-20
KICL	EQ	1799	04-Mar-21	1061.65	26-May-20
KILITCH	BE	179.4	18-May-21	78.6	24-Sep-20
KINGFA	EQ	1079.8	20-May-21	347	02-Jul-20
KIOCL	EQ	227.8	14-May-21	68	27-May-20
KIRIINDUS	EQ	631.05	21-Dec-20	305	26-May-20
KIRLFER	EQ	264.75	12-May-21	51.25	27-May-20
KIRLOSBROS	EQ	304.5	24-May-21	85.25	27-May-20
KIRLOSENG	EQ	220	14-May-21	94.25	26-Oct-20
KIRLOSIND	EQ	1599	17-Feb-21	470	28-May-20
KITEX	EQ	123.8	17-Dec-20	91.15	12-Apr-21
KKCL	EQ	1032.5	05-Jan-21	669.65	31-Jul-20
KMSUGAR	EQ	21.85	12-May-21	6.4	26-May-20
KNRCON	EQ	242	03-Feb-21	93.53	27-May-20
KOKUYOCMLN	EQ	75.4	08-Jan-21	45.15	26-May-20
KOLTEPATIL	EQ	285.6	08-Jan-21	132.7	20-Jul-20
KOPRAN	EQ	234	12-May-21	26.7	02-Jun-20
KOTAKBANK	EQ	2049	16-Feb-21	1144.55	26-May-20
KOTAKBKETF	EQ	414.7	25-Feb-21	174.64	26-May-20
KOTAKGOLD	EQ	508.1	05-Oct-20	385	31-Mar-21
KOTAKIT	EQ	31	06-Apr-21	23.36	08-Mar-21
KOTAKNIFTY	EQ	172.7	15-Feb-21	93.7	27-May-20
KOTAKNV20	EQ	93.3	17-Feb-21	47.52	26-May-20
KOTAKPSUBK	EQ	265	18-Feb-21	105.5	26-May-20
KOTARISUG	EQ	50.35	12-May-21	9.1	26-May-20
KOTHARIPET	EQ	51.15	18-May-21	13.75	12-Jun-20
KOTHARIPRO	EQ	95.15	03-Jun-20	49.65	26-May-20
KPITTECH	EQ	250.6	20-May-21	41	26-May-20
KPRMILL	EQ	1631.25	03-May-21	396	27-May-20
KRBL	EQ	339	11-Aug-20	173.15	22-Apr-21
KREBSBIO	EQ	148.8	29-Dec-20	68.1	29-Jul-20
KRIDHANINF	EQ	5.8	30-Jun-20	2.15	26-May-20
KRISHANA	EQ	101.95	03-May-21	38.95	09-Jun-20
KSB	EQ	1005	24-May-21	427.5	29-Oct-20
KSCL	EQ	816.65	17-May-21	394.2	29-May-20
KSERASERA	BZ	0.55	02-Jul-20	0.1	24-May-21
KSL	EQ	418.9	19-May-21	138.6	26-May-20
KTKBANK	EQ	73.8	24-May-21	34.2	29-May-20
KUANTUM	EQ	699.8	13-Jul-20	37.1	14-Nov-20
L&TFH	EQ	113.4	03-Mar-21	47.48	27-May-20
LAKPRE	BZ	7.55	13-Jan-21	1.55	26-May-20
LALPATHLAB	EQ	3399.3	12-Apr-21	1508	26-May-20
LAMBODHARA	EQ	73	09-Mar-21	20.95	28-May-20
LAOPALA	EQ	289.8	24-May-21	146.1	29-May-20
LASA	EQ	100.9	08-Jan-21	34.05	26-May-20
LAURUSLABS	EQ	1550	21-Sep-20	252	11-Nov-20
LAXMIMACH	EQ	7860	16-Mar-21	2426.15	26-May-20
LCCINFOTEC	EQ	5.7	31-Mar-21	1.45	17-May-21
LEMONTREE	EQ	49.5	08-Dec-20	16.15	27-May-20
LFIC	EQ	93.7	10-May-21	37.2	26-May-20
LGBBROSLTD	EQ	361.5	10-Mar-21	186.35	27-May-20
LGBFORGE	EQ	5.35	18-Feb-21	1.8	27-May-20
LIBAS	EQ	49.5	24-May-21	22.71	01-Dec-20
LIBERTSHOE	EQ	181.8	27-Aug-20	101.8	26-May-20
LICHSGFIN	EQ	487.4	18-Feb-21	232.6	26-May-20
LICNETFGSC	EQ	25.5	08-Jun-20	20.11	26-May-20
LICNETFN50	EQ	191.66	20-May-21	92.5	26-May-20
LICNETFSEN	EQ	620	08-Apr-21	350	04-Jun-20
LICNFNHGP	EQ	185	24-May-21	94.5	27-May-20
LIKHITHA	EQ	435	24-May-21	125	15-Oct-20
LINCOLN	EQ	337.95	21-May-21	149.65	29-May-20
LINCPEN	EQ	195.95	01-Dec-20	135.1	27-May-20
LINDEINDIA	EQ	2074	19-Apr-21	495.05	27-May-20
LIQUIDBEES	EQ	1007.98	01-Dec-20	990	12-Feb-21
LIQUIDETF	EQ	1096	02-Jun-20	810.9	23-Sep-20
LODHA	EQ	758.1	10-May-21	422.6	19-Apr-21
LOKESHMACH	BE	53.7	20-Apr-21	14.95	26-May-20
LOTUSEYE	EQ	54.95	16-Mar-21	22.25	11-Jun-20
LOVABLE	EQ	116.3	24-May-21	45.8	31-Jul-20
LPDC	EQ	2.8	22-Jan-21	1	02-Jun-20
LSIL	BE	2	18-May-21	0.55	28-May-20
LT	EQ	1593	02-Feb-21	821	26-May-20
LTI	EQ	4483	15-Jan-21	1767.05	26-May-20
LTTS	EQ	3062.15	09-Apr-21	1115.45	27-May-20
LUMAXIND	EQ	1783.4	03-Mar-21	865	29-May-20
LUMAXTECH	EQ	174	09-Apr-21	63.5	27-May-20
LUPIN	EQ	1246.8	11-May-21	828.4	27-Jul-20
LUXIND	EQ	2249	24-May-21	884.65	26-May-20
LXCHEM	EQ	239.9	24-May-21	143.25	25-Mar-21
LYKALABS	EQ	63.4	24-May-21	15.05	01-Jun-20
LYPSAGEMS	EQ	6.7	15-Dec-20	2.4	21-Oct-20
M&M	EQ	952.05	08-Feb-21	415	27-May-20
M&MFIN	EQ	224.3	15-Feb-21	78.66	26-May-20
M100	EQ	28.6	03-May-21	13.55	27-May-20
M50	EQ	156.7	03-May-21	88.4	26-May-20
MAANALU	EQ	218	10-May-21	36.25	28-May-20
MACPOWER	EQ	126	08-Jan-21	53.1	19-Aug-20
MADHAV	EQ	66.1	22-Feb-21	18.65	28-May-20
MADHUCON	EQ	7.6	03-Mar-21	1.65	28-May-20
MADRASFERT	EQ	34.9	22-Jan-21	13.35	26-May-20
MAESGETF	EQ	28.34	05-Feb-21	21.75	26-Apr-21
MAFANG	EQ	56.58	14-May-21	44	20-May-21
MAGADSUGAR	EQ	197.7	11-May-21	83.8	29-May-20
MAGMA	EQ	147.95	10-May-21	12.9	27-May-20
MAGNUM	EQ	7.45	25-Feb-21	2.45	26-May-20
MAHABANK	EQ	27.6	19-Feb-21	8.35	29-May-20
MAHAPEXLTD	BE	107.4	05-Jan-21	47.4	25-Sep-20
MAHASTEEL	EQ	130.3	15-Jan-21	67	16-Jul-20
MAHEPC	EQ	194.5	21-Jul-20	125.25	11-Nov-20
MAHESHWARI	EQ	141.95	14-Oct-20	73.3	01-Apr-21
MAHINDCIE	EQ	234.9	16-Feb-21	84.15	26-May-20
MAHLIFE	EQ	579.25	05-Apr-21	175.25	28-May-20
MAHLOG	EQ	615	17-Mar-21	252.1	28-May-20
MAHSCOOTER	EQ	4399.95	02-Feb-21	1813	29-May-20
MAHSEAMLES	EQ	354.4	21-Dec-20	190	27-May-20
MAITHANALL	EQ	879.8	04-May-21	345	26-May-20
MAJESCO	EQ	1009.9	15-Dec-20	12.2	23-Dec-20
MALUPAPER	EQ	36	29-Jun-20	22.45	10-Nov-20
MAN50ETF	EQ	170.15	12-Mar-21	91.3	26-May-20
MANAKALUCO	BE	19.95	24-May-21	4.05	01-Jun-20
MANAKCOAT	EQ	18.8	12-May-21	3.55	04-Jun-20
MANAKSIA	EQ	74	11-May-21	29.5	27-May-20
MANAKSTEEL	EQ	29.95	07-Jan-21	7.35	27-May-20
MANALIPETC	EQ	89.4	04-May-21	13.8	26-May-20
MANAPPURAM	EQ	187.25	28-Jul-20	112.25	27-May-20
MANGALAM	EQ	175.7	18-Nov-20	51.2	01-Jun-20
MANGCHEFER	EQ	101	14-May-21	27.25	16-Oct-20
MANGLMCEM	EQ	336	21-May-21	156.8	26-May-20
MANGTIMBER	EQ	13.3	24-May-21	5.75	02-Jun-20
MANINDS	EQ	107.95	24-May-21	34.95	26-May-20
MANINFRA	EQ	46.75	12-Mar-21	16.2	26-May-20
MANUGRAPH	EQ	15.55	12-Mar-21	6.7	26-May-20
MANXT50	EQ	385	05-Apr-21	223.9	17-Sep-20
MARALOVER	EQ	40.95	12-May-21	9.65	27-May-20
MARATHON	EQ	107.95	15-Dec-20	42.05	15-Apr-21
MARICO	EQ	487.6	11-May-21	315	12-Jun-20
MARINE	EQ	88.9	21-May-21	38	08-Dec-20
MARKSANS	EQ	81.95	11-May-21	19.6	26-May-20
MARUTI	EQ	8329	12-Jan-21	5135.4	27-May-20
MASFIN	EQ	1110.85	18-Nov-20	550	26-May-20
MASKINVEST	BE	60.35	24-Jul-20	12.65	28-May-20
MASTEK	EQ	2009.85	10-May-21	234.5	29-May-20
MATRIMONY	EQ	1242	25-Feb-21	316	27-May-20
MAWANASUG	EQ	57.3	12-May-21	21.5	26-May-20
MAXHEALTH	EQ	241.95	20-Apr-21	97.15	12-Nov-20
MAXIND	EQ	79.95	28-Aug-20	48.05	10-Sep-20
MAXVIL	EQ	69.15	24-May-21	25.75	29-May-20
MAYURUNIQ	EQ	510	27-Apr-21	143	26-May-20
MAZDA	EQ	624.75	17-Nov-20	238	27-May-20
MAZDOCK	EQ	242.6	11-Feb-21	164	13-Oct-20
MBAPL	EQ	102.7	31-Mar-21	55.8	16-Jun-20
MBECL	BE	12.45	01-Mar-21	3.9	26-May-20
MBLINFRA	EQ	25.5	04-Jan-21	4.75	26-May-20
MCDHOLDING	EQ	44.4	15-Dec-20	20.6	11-Sep-20
MCDOWELL-N	EQ	661.65	12-Jan-21	494	24-Sep-20
MCL	EQ	116	21-Dec-20	54.3	29-Oct-20
MCLEODRUSS	EQ	28.75	24-May-21	3.8	27-May-20
MCX	EQ	1875	26-Oct-20	1127	26-May-20
MEGASOFT	BE	15	29-Apr-21	5.55	03-Jun-20
MELSTAR	BZ	4.9	18-Jun-20	1.65	15-Oct-20
MENONBE	EQ	66	14-May-21	29	27-May-20
MEP	EQ	23.8	24-May-21	12.05	01-Oct-20
MERCATOR	EQ	1.65	03-Jul-20	0.7	23-Oct-20
METALFORGE	BZ	8.3	14-Jan-21	3.7	10-Aug-20
METROPOLIS	EQ	2605	12-Apr-21	1242	26-May-20
MFSL	EQ	953.7	25-Feb-21	413	27-May-20
MGEL	EQ	56.95	24-Dec-20	35.2	23-Dec-20
MGL	EQ	1257	05-Mar-21	779.65	14-Oct-20
MHRIL	EQ	249.5	03-Feb-21	150.05	26-May-20
MIC	BE	1.3	17-May-21	0.5	11-Sep-20
MIDHANI	EQ	236	26-Aug-20	172.8	16-Oct-20
MINDACORP	EQ	118	19-May-21	55.55	27-May-20
MINDAIND	EQ	612	11-Feb-21	265.5	12-Jun-20
MINDTECK	EQ	61.95	04-Jan-21	19.05	03-Jun-20
MINDTREE	EQ	2301.2	06-May-21	858.55	10-Jun-20
MIRCELECTR	EQ	19.4	12-May-21	4.55	29-May-20
MIRZAINT	EQ	62.9	27-Nov-20	36.8	26-Jun-20
MITTAL	EQ	160.75	24-Jun-20	8.25	23-Apr-21
MMFL	EQ	538.95	09-Feb-21	150.05	26-May-20
MMP	EQ	109	24-Feb-21	43.95	29-May-20
MMTC	EQ	61.3	12-May-21	13.05	26-May-20
MODIRUBBER	BE	216.05	09-Mar-21	23.95	01-Jun-20
MODISNME	EQ	67.25	04-May-21	52.05	03-May-21
MOHITIND	EQ	9.85	26-Mar-21	3	15-Oct-20
MOHOTAIND	EQ	18.25	03-Jul-20	5.6	27-May-20
MOIL	EQ	196	12-May-21	120.6	04-Nov-20
MOKSH	EQ	70	21-May-21	60.35	24-May-21
MOLDTECH	EQ	64.9	24-May-21	29.5	26-May-20
MOLDTKPAC	EQ	522.2	24-May-21	161.32	26-May-20
MONTECARLO	EQ	281.4	12-May-21	126.5	26-May-20
MORARJEE	EQ	18.45	09-Mar-21	8.1	24-Sep-20
MOREPENLAB	EQ	72.05	04-May-21	15.6	28-May-20
MOTHERSUMI	EQ	248.65	18-May-21	79.7	26-May-20
MOTILALOFS	EQ	860	24-May-21	497.3	26-May-20
MOTOGENFIN	EQ	26.83	16-Jun-20	11.63	27-May-20
MPHASIS	EQ	1883.45	07-May-21	822.05	17-Jun-20
MPSLTD	EQ	680	07-May-21	216.45	26-May-20
MRF	EQ	98599.95	11-Feb-21	55300	24-Sep-20
MRO-TEK	EQ	40.1	31-Dec-20	18.1	05-Nov-20
MRPL	EQ	55.25	18-May-21	25.25	15-Oct-20
MSPL	BE	13.3	05-May-21	3.7	26-May-20
MSTCLTD	EQ	400	09-Feb-21	105.85	26-May-20
MTARTECH	EQ	1154.9	15-Mar-21	860	19-Mar-21
MTEDUCARE	EQ	18	29-Jun-20	6.25	31-Mar-21
MTNL	EQ	24.4	15-Mar-21	6.65	28-May-20
MUKANDENGG	BE	22	22-Apr-21	6.3	28-May-20
MUKANDLTD	BE	138.45	21-May-21	15.4	29-May-20
MUKTAARTS	EQ	38.85	09-Dec-20	17.2	29-May-20
MUNJALAU	EQ	70.4	12-Feb-21	33.3	27-May-20
MUNJALSHOW	EQ	176.45	09-Feb-21	76	27-May-20
MURUDCERA	EQ	25.85	07-Jan-21	11.65	29-May-20
MUTHOOTCAP	EQ	528	31-Aug-20	262	27-May-20
MUTHOOTFIN	EQ	1405.75	28-Jul-20	786	27-May-20
N100	EQ	1143.1	05-May-21	683.3	12-Jun-20
NACLIND	EQ	54.8	18-May-21	24.3	12-Jun-20
NAGAFERT	EQ	11	24-May-21	3.75	13-Oct-20
NAGREEKEXP	EQ	24.9	06-Jan-21	9	01-Jun-20
NAHARCAP	EQ	135.1	18-May-21	51	29-May-20
NAHARINDUS	EQ	62.95	20-May-21	19.7	27-May-20
NAHARPOLY	EQ	165.9	24-May-21	39.2	28-May-20
NAHARSPING	EQ	145.95	20-May-21	28.65	26-May-20
NAM-INDIA	EQ	374.7	03-Mar-21	233.3	27-May-20
NATCOPHARM	EQ	1188.05	24-May-21	571.8	29-May-20
NATHBIOGEN	EQ	465.95	14-May-21	221.2	09-Sep-20
NATIONALUM	EQ	82.1	10-May-21	27.25	26-May-20
NATNLSTEEL	BE	5.8	14-May-21	2	10-Aug-20
NAUKRI	EQ	5880	06-Jan-21	2335	27-May-20
NAVINFLUOR	EQ	3649.15	07-May-21	1450	27-May-20
NAVKARCORP	EQ	49.5	07-Jan-21	20.35	27-May-20
NAVNETEDUL	EQ	95.5	09-Dec-20	65.3	12-Jun-20
NAZARA	EQ	2024.9	30-Mar-21	1432	31-Mar-21
NBCC	EQ	54.05	02-Mar-21	16.9	27-May-20
NBIFIN	EQ	3200	24-May-21	1326	24-Sep-20
NBVENTURES	EQ	104.85	11-May-21	34.55	26-May-20
NCC	EQ	99.85	09-Feb-21	21.1	27-May-20
NCLIND	EQ	207.75	24-May-21	62.25	29-May-20
NCPSESDL24	EQ	123.26	26-Nov-20	99.91	14-Dec-20
NDGL	EQ	1040.5	24-May-21	392.6	01-Jun-20
NDL	BE	55	12-May-21	13.7	26-May-20
NDRAUTO	EQ	284.95	21-Aug-20	108.7	06-Aug-20
NDTV	EQ	82.05	24-May-21	25.7	26-Oct-20
NECCLTD	EQ	17	20-Jul-20	4.45	26-May-20
NECLIFE	EQ	33.25	12-May-21	11.85	29-May-20
NELCAST	EQ	81.5	13-Jan-21	35.5	26-May-20
NELCO	EQ	239.45	05-Feb-21	160.1	27-May-20
NEOGEN	EQ	1028	24-May-21	445	01-Jun-20
NESCO	EQ	639	15-Feb-21	380	26-May-20
NESTLEIND	EQ	18844	28-Dec-20	15100	22-Sep-20
NETF	EQ	186	20-May-21	90.1	26-May-20
NETFCONSUM	EQ	77	19-Jan-21	42.5	04-Aug-20
NETFDIVOPP	EQ	43	19-Feb-21	23.5	26-May-20
NETFGILT5Y	EQ	50	08-Apr-21	47.64	15-Apr-21
NETFIT	EQ	28	17-May-21	14	16-Jul-20
NETFLTGILT	EQ	25	28-Apr-21	18	03-Aug-20
NETFMID150	EQ	99.95	24-May-21	47.65	27-Jul-20
NETFNIF100	EQ	174	17-May-21	95.35	01-Jun-20
NETFNV20	EQ	95.1	12-Mar-21	45	13-Jul-20
NETFSDL26	EQ	105.88	08-Apr-21	101.15	31-Mar-21
NETWORK18	EQ	50	22-Jul-20	23.15	27-May-20
NEULANDLAB	EQ	2844.4	22-Apr-21	377	29-May-20
NEWGEN	EQ	392	24-May-21	133.1	29-May-20
NEXTMEDIA	EQ	7.9	30-Jun-20	3.25	04-Jun-20
NFL	EQ	73.7	12-May-21	23.7	26-May-20
NH	EQ	524.65	08-Feb-21	253	27-May-20
NHPC	EQ	27.6	12-May-21	19.4	12-Jun-20
NIACL	EQ	197	19-Feb-21	99.8	04-Nov-20
NIBL	BE	26.75	12-Apr-21	3.85	26-May-20
NIFTYBEES	EQ	183.6	08-Mar-21	84.6	26-May-20
NIFTYEES	EQ	19940	17-Feb-21	9100	27-May-20
NIITLTD	EQ	210.7	06-Jan-21	84.75	26-May-20
NILAINFRA	EQ	8.3	08-Jan-21	2.8	26-May-20
NILASPACES	EQ	2.3	13-Jan-21	0.65	02-Jun-20
NILKAMAL	EQ	2249	24-May-21	976.4	26-May-20
NIPPOBATRY	EQ	860	07-May-21	435	27-May-20
NIRAJ	EQ	54.45	14-Oct-20	34.8	07-May-21
NITCO	EQ	29.3	11-Jan-21	14.2	27-May-20
NITINFIRE	BZ	1.2	02-Jul-20	0.3	20-Nov-20
NITINSPIN	EQ	124	20-May-21	27	26-May-20
NITIRAJ	EQ	52.65	24-May-21	38.2	17-May-21
NKIND	BE	29.5	30-Jun-20	16.2	02-Feb-21
NLCINDIA	EQ	73.75	12-May-21	40.15	26-May-20
NMDC	EQ	213.2	12-May-21	72.9	26-May-20
NOCIL	EQ	219.4	21-May-21	82.1	27-May-20
NOIDATOLL	EQ	8.65	09-Mar-21	2.7	27-May-20
NOVARTIND	EQ	744.5	21-Dec-20	530.05	30-Mar-21
NPBET	EQ	198	24-Feb-21	88.11	29-May-20
NRAIL	EQ	282.85	03-Mar-21	156.55	27-May-20
NRBBEARING	EQ	125.5	04-Mar-21	58.5	27-May-20
NSIL	EQ	1850	12-May-21	583.6	22-Jun-20
NTPC	EQ	116.75	12-May-21	78.1	14-Oct-20
NUCLEUS	EQ	755	07-Oct-20	231.65	10-Jun-20
NURECA	EQ	1770	14-May-21	555.6	15-Mar-21
NXTDIGITAL	EQ	724.8	31-Aug-20	315.65	27-May-20
OAL	EQ	1009.95	28-Apr-21	136.6	27-May-20
OBEROIRLTY	EQ	633.75	21-May-21	293.75	26-May-20
OCCL	EQ	1050	10-Mar-21	591.95	26-May-20
OFSS	EQ	3795	12-May-21	2321.35	27-May-20
OIL	EQ	136.4	19-May-21	81.3	27-May-20
OILCOUNTUB	BE	8.05	10-May-21	3.5	02-Mar-21
OISL	BZ	4.25	01-Jul-20	1.9	10-May-21
OLECTRA	EQ	232.05	15-Mar-21	53.2	27-May-20
OMAXAUTO	EQ	59.8	26-Aug-20	21.1	27-May-20
OMAXE	EQ	222.1	29-Jun-20	59.5	24-Jul-20
OMINFRAL	EQ	26.75	14-Jan-21	10.5	29-May-20
OMKARCHEM	BE	13.4	12-Apr-21	2.8	02-Jun-20
ONELIFECAP	EQ	9.7	18-Jan-21	4.9	31-Jul-20
ONEPOINT	BE	21.95	05-Jan-21	9.3	31-Jul-20
ONGC	EQ	122.35	08-Mar-21	64.1	29-Oct-20
ONMOBILE	EQ	133.2	24-Feb-21	27	08-Jun-20
ONWARDTEC	EQ	138	16-Mar-21	34.3	26-May-20
OPTIEMUS	EQ	208.55	04-Mar-21	18.1	30-Jul-20
OPTOCIRCUI	BE	19.6	03-Jul-20	2.8	01-Apr-21
ORBTEXP	EQ	89.05	08-Jan-21	48.1	27-May-20
ORCHPHARMA	EQ	2654.25	05-Apr-21	17.15	03-Nov-20
ORICONENT	EQ	29.8	05-Jan-21	11.4	26-May-20
ORIENTABRA	EQ	29.4	14-Jan-21	12.05	26-May-20
ORIENTALTL	EQ	17.95	10-Jul-20	5.05	12-Apr-21
ORIENTBELL	EQ	284	18-May-21	52	28-May-20
ORIENTCEM	EQ	142.8	24-May-21	39.3	26-May-20
ORIENTELEC	EQ	345	22-Mar-21	161.55	27-May-20
ORIENTHOT	EQ	36.2	24-May-21	15.1	27-May-20
ORIENTLTD	EQ	114.5	15-Jan-21	61.75	05-Aug-20
ORIENTPPR	EQ	31.2	16-Mar-21	15.6	22-Sep-20
ORIENTREF	EQ	337.4	19-May-21	131.8	26-May-20
ORISSAMINE	EQ	3140	13-Aug-20	1379.95	26-May-20
ORTEL	BZ	1.95	03-Jul-20	0.7	31-Mar-21
ORTINLAB	EQ	34.1	31-Mar-21	21.4	15-Apr-21
OSWALAGRO	EQ	16.15	29-Jun-20	5.5	29-May-20
PAEL	BZ	12.7	15-Apr-21	1.65	04-Nov-20
PAGEIND	EQ	32205.65	10-Feb-21	17636.15	16-Jun-20
PAISALO	EQ	880	02-Mar-21	145.1	26-May-20
PALASHSECU	EQ	66.85	11-May-21	18.25	29-May-20
PALREDTEC	EQ	149.95	30-Apr-21	10.85	01-Jun-20
PANACEABIO	EQ	406.25	28-Apr-21	146	29-May-20
PANACHE	EQ	79.65	24-Mar-21	33.45	29-May-20
PANAMAPET	EQ	213.7	24-May-21	31.3	27-May-20
PARACABLES	EQ	11.85	08-Jan-21	6	29-May-20
PARAGMILK	EQ	157.8	12-May-21	84	31-Jul-20
PARSVNATH	EQ	11.2	19-Mar-21	1.75	27-May-20
PATELENG	EQ	17.15	03-Jul-20	9.15	30-Oct-20
PATINTLOG	EQ	32	20-May-21	10.9	26-May-20
PATSPINLTD	BE	7.9	11-Jan-21	2.7	01-Jun-20
PCJEWELLER	EQ	32.95	12-Mar-21	10.25	28-May-20
PDMJEPAPER	EQ	28.15	03-Mar-21	10.75	26-May-20
PDPL	BE	4.45	24-May-21	2.5	01-Mar-21
PDSMFL	EQ	824.65	19-May-21	244.95	27-May-20
PEARLPOLY	EQ	23.2	29-Jul-20	9.45	02-Jun-20
PEL	EQ	2007.7	03-Mar-21	900.05	26-May-20
PENIND	EQ	27	12-Jan-21	13.75	26-May-20
PENINLAND	BE	9.3	06-Apr-21	2.85	29-May-20
PERSISTENT	EQ	2460	24-May-21	520.9	26-May-20
PETRONET	EQ	280.75	07-Jul-20	207.25	14-Oct-20
PFC	EQ	140.5	12-Mar-21	74.15	27-May-20
PFIZER	EQ	5900	10-Nov-20	3930.85	02-Jun-20
PFOCUS	BE	75.9	22-Apr-21	17	27-May-20
PFS	EQ	24.25	08-Dec-20	8.1	29-May-20
PGEL	EQ	499	16-Mar-21	32.25	27-May-20
PGHH	EQ	14122	16-Apr-21	9691.4	22-Sep-20
PGHL	EQ	7500	17-Feb-21	3900.05	18-Jun-20
PGIL	EQ	237.45	20-May-21	92	02-Jun-20
PHILIPCARB	EQ	240	21-May-21	71	27-May-20
PHOENIXLTD	EQ	871.1	16-Feb-21	468.95	27-May-20
PIDILITIND	EQ	2074	24-May-21	1306.95	06-Aug-20
PIIND	EQ	2795	14-May-21	1500	01-Jul-20
PILANIINVS	EQ	2330	31-Dec-20	915.68	26-May-20
PILITA	EQ	19.2	01-Apr-21	3.5	26-May-20
PIONDIST	EQ	131.75	12-Jan-21	89.1	22-Sep-20
PIONEEREMB	EQ	59.5	19-May-21	16.6	29-May-20
PITTIENG	EQ	76.75	08-Mar-21	21.6	27-May-20
PKTEA	BE	250.1	07-Dec-20	85.65	05-Jun-20
PLASTIBLEN	EQ	285.9	21-May-21	136	27-May-20
PNB	EQ	46.35	19-Feb-21	26.3	29-Oct-20
PNBGILTS	EQ	63.5	18-May-21	25.75	27-May-20
PNBHOUSING	EQ	475	18-Feb-21	165.1	27-May-20
PNC	BE	60.95	23-Apr-21	10.55	27-May-20
PNCINFRA	EQ	289.55	11-Feb-21	101	28-May-20
PODDARHOUS	EQ	268.7	06-Jan-21	137.95	04-Nov-20
PODDARMENT	EQ	244.8	19-May-21	128.7	27-May-20
POKARNA	EQ	363.7	24-May-21	90.25	26-May-20
POLYCAB	EQ	1698	18-May-21	629.9	26-May-20
POLYMED	EQ	1165	24-May-21	259.6	26-May-20
POLYPLEX	EQ	1243.7	05-May-21	391.55	27-May-20
PONNIERODE	EQ	225	04-May-21	112.1	26-May-20
POWERGRID	EQ	239.85	18-May-21	154.6	15-Oct-20
POWERINDIA	EQ	1860	03-May-21	809.25	28-May-20
POWERMECH	EQ	624	11-May-21	310.1	27-May-20
PPAP	EQ	296.55	12-Jan-21	155.1	24-Jul-20
PPL	EQ	162.85	24-May-21	37.2	28-May-20
PRADIP	BE	1.1	24-May-21	0.4	03-Jun-20
PRAENG	EQ	12.5	16-Dec-20	5.1	26-May-20
PRAJIND	EQ	398.25	19-May-21	53.35	27-May-20
PRAKASH	EQ	104.75	11-May-21	25.6	26-May-20
PRAKASHSTL	BE	2.1	02-Jul-20	0.55	17-Nov-20
PRAXIS	EQ	62.2	02-Feb-21	20.4	26-May-20
PRECAM	EQ	63.5	24-May-21	22.95	29-May-20
PRECOT	EQ	166.4	24-May-21	19.75	31-Jul-20
PRECWIRE	EQ	228.9	12-May-21	72.6	27-May-20
PREMEXPLN	EQ	175.75	23-Dec-20	66.15	27-May-20
PREMIER	BE	5.95	11-Jan-21	1.3	05-Jun-20
PREMIERPOL	EQ	56.8	19-May-21	18.4	27-May-20
PRESSMN	EQ	29.4	05-Jan-21	15	27-May-20
PRESTIGE	EQ	325	09-Apr-21	136.1	27-May-20
PRICOLLTD	EQ	91	24-May-21	32.14	26-May-20
PRIMESECU	EQ	54.5	05-Mar-21	28.8	26-May-20
PRINCEPIPE	EQ	794.4	24-May-21	76.05	26-May-20
PRIVISCL	EQ	1137	24-May-21	420.35	26-May-20
PROINDIA	BE	1.55	24-May-21	1.4	20-May-21
PROZONINTU	EQ	28.1	08-Jun-20	13.7	04-Aug-20
PRSMJOHNSN	EQ	149.25	19-May-21	31.65	29-May-20
PSB	EQ	23.75	19-Feb-21	10.3	16-Oct-20
PSPPROJECT	EQ	531.3	05-Feb-21	304.25	26-May-20
PSUBNKBEES	EQ	29.8	19-Feb-21	11.9	26-May-20
PTC	EQ	101.1	18-May-21	32.85	29-May-20
PTL	EQ	51.45	10-Jul-20	28.15	26-May-20
PUNJABCHEM	EQ	1197	18-May-21	411.35	29-May-20
PUNJLLOYD	BZ	2.8	11-Jan-21	0.9	28-May-20
PURVA	EQ	96	07-Jan-21	35.2	26-Jun-20
PVR	EQ	1591.9	21-Jan-21	810.5	27-May-20
QGOLDHALF	EQ	2522.4	31-Jul-20	1836.4	03-May-21
QNIFTY	EQ	1595	16-Feb-21	855	23-Jun-20
QUESS	EQ	807.3	25-Feb-21	192	28-May-20
QUICKHEAL	EQ	242.9	24-May-21	98	27-May-20
QUINTEGRA	BE	1	12-Apr-21	0.8	17-May-21
RADAAN	EQ	1.45	11-Jan-21	0.7	25-Mar-21
RADICO	EQ	650	08-Mar-21	310	27-May-20
RADIOCITY	EQ	27.05	17-Feb-21	12.4	26-May-20
RAILTEL	EQ	189.7	03-Mar-21	101	26-Feb-21
RAIN	EQ	192.5	04-May-21	64.3	26-May-20
RAJESHEXPO	EQ	576.2	08-Apr-21	441	02-Nov-20
RAJMET	EQ	101.5	08-Mar-21	37.25	16-Feb-21
RAJRATAN	EQ	1096	07-May-21	166	02-Jun-20
RAJRAYON	BZ	0.4	18-Jun-20	0.05	08-Oct-20
RAJSREESUG	EQ	25.45	08-Mar-21	11.25	19-Oct-20
RAJTV	EQ	47.5	18-Dec-20	29.65	15-Apr-21
RAJVIR	BE	10	15-Mar-21	7.75	24-May-21
RALLIS	EQ	339.8	26-Aug-20	206	26-May-20
RAMANEWS	EQ	20.4	09-Mar-21	10.35	29-May-20
RAMASTEEL	EQ	87	03-May-21	24.75	26-May-20
RAMCOCEM	EQ	1110	09-Apr-21	572	26-May-20
RAMCOIND	EQ	305	24-May-21	108.45	26-May-20
RAMCOSYS	EQ	785	11-Jan-21	69	26-May-20
RAMKY	EQ	97.9	05-Mar-21	27.4	04-Nov-20
RAMSARUP	BZ	1.25	08-Jan-21	0.1	15-Sep-20
RANASUG	EQ	17.85	12-May-21	2.7	28-May-20
RANEENGINE	EQ	342.9	05-Mar-21	153.1	27-May-20
RANEHOLDIN	EQ	712.55	08-Mar-21	337	28-May-20
RATNAMANI	EQ	2144.95	12-Apr-21	791.6	26-May-20
RAYMOND	EQ	409	05-Mar-21	216.05	27-May-20
RBL	EQ	954.8	04-Mar-21	405.7	26-May-20
RBLBANK	EQ	274.3	08-Jan-21	108.3	26-May-20
RCF	EQ	100.15	02-Mar-21	37.5	26-May-20
RCOM	EQ	3.45	30-Jul-20	0.7	01-Jun-20
RECLTD	EQ	157	18-Feb-21	83.65	26-May-20
REDINGTON	EQ	202.9	02-Mar-21	79.3	17-Jun-20
REFEX	EQ	161.9	26-Apr-21	42.5	07-Sep-20
REGENCERAM	BE	1.3	24-May-21	0.9	01-Mar-21
RELAXO	EQ	1085	20-May-21	578	31-Jul-20
RELCAPITAL	EQ	14.35	03-Jul-20	5.95	27-May-20
RELIANCE	EQ	2369.35	16-Sep-20	1412	27-May-20
RELIGARE	EQ	114.8	08-Apr-21	22.5	26-May-20
RELINFRA	EQ	58.3	12-May-21	15.05	27-May-20
REMSONSIND	EQ	185	24-May-21	46.1	26-May-20
RENUKA	EQ	17	19-May-21	4.4	26-May-20
REPCOHOME	EQ	378	05-Mar-21	90.35	01-Jun-20
REPL	EQ	231	08-Apr-21	97.05	15-Dec-20
REPRO	EQ	465	24-Jun-20	322.1	26-May-20
RESPONIND	EQ	202	12-Mar-21	67.6	01-Jul-20
REVATHI	EQ	667.25	05-Jan-21	285.4	29-May-20
RGL	EQ	564	21-May-21	194.55	02-Jun-20
RHFL	EQ	3.45	16-Mar-21	1.05	29-May-20
RICOAUTO	EQ	49.8	24-May-21	25	26-May-20
RIIL	EQ	479.95	13-Jul-20	257	26-May-20
RITES	EQ	292	02-Jul-20	223.25	27-May-20
RKDL	EQ	12.2	18-Dec-20	5.7	10-Nov-20
RKEC	EQ	79.95	17-Mar-21	36.55	18-Dec-20
RKFORGE	EQ	670	17-May-21	140.5	28-Jul-20
RMCL	BE	5.25	01-Jul-20	1.9	22-Apr-21
RML	EQ	494.65	05-Mar-21	182.75	26-May-20
RNAVAL	BZ	4.25	01-Sep-20	0.95	29-May-20
ROHITFERRO	BE	3.2	03-Feb-21	0.55	01-Jun-20
ROHLTD	EQ	89.4	24-Aug-20	41.05	26-May-20
ROLLT	EQ	5	11-Jan-21	1.05	26-May-20
ROLTA	EQ	7.55	01-Jul-20	3.15	01-Apr-21
ROML	EQ	170.35	08-Feb-21	3.45	07-Oct-20
ROSSARI	EQ	1348.55	10-May-21	664	23-Jul-20
ROSSELLIND	EQ	177.9	21-Sep-20	37.75	26-May-20
ROUTE	EQ	1979.65	17-Feb-21	625	21-Sep-20
RPGLIFE	EQ	509.4	22-Apr-21	235	28-May-20
RPOWER	EQ	7.65	12-May-21	1.7	27-May-20
RPPINFRA	EQ	83.2	03-Mar-21	39.25	27-May-20
RPSGVENT	EQ	445	24-May-21	119	26-May-20
RSSOFTWARE	EQ	35	07-Jan-21	12	28-May-20
RSWM	EQ	251	20-May-21	56.95	26-May-20
RSYSTEMS	EQ	155	07-May-21	88.25	29-May-20
RTNINDIA	EQ	18.8	24-May-21	1.5	26-May-20
RTNPOWER	EQ	4.45	18-Aug-20	1.1	29-May-20
RUBYMILLS	EQ	227	17-Dec-20	119.05	26-May-20
RUCHI	EQ	1519.65	26-Jun-20	403.75	25-Sep-20
RUCHINFRA	BE	25.85	02-Jul-20	5.5	23-Apr-21
RUCHIRA	EQ	75.9	16-Mar-21	33.8	27-May-20
RUPA	EQ	361.75	16-Mar-21	140.1	27-May-20
RUSHIL	BE	287.35	17-Mar-21	67.45	24-Sep-20
RVHL	EQ	35.95	08-Jan-21	15.05	01-Apr-21
RVNL	EQ	35.55	11-Jan-21	16.4	27-May-20
S&SPOWER	EQ	24.65	05-Mar-21	8.1	19-Nov-20
SABEVENTS	BE	1.75	02-Sep-20	0.85	07-Aug-20
SABTN	BE	2.2	05-Apr-21	1.05	15-Sep-20
SADBHAV	EQ	85.4	12-Feb-21	36.3	27-May-20
SADBHIN	EQ	28.15	12-Feb-21	14.05	27-May-20
SAFARI	EQ	730	16-Mar-21	314	29-May-20
SAGARDEEP	BE	98.6	26-Aug-20	29.3	30-Mar-21
SAGCEM	EQ	937.5	24-May-21	271.9	26-May-20
SAIL	EQ	151.3	10-May-21	27.5	26-May-20
SAKAR	EQ	158.8	11-May-21	45.7	26-May-20
SAKHTISUG	BE	17.1	12-May-21	6.95	03-Nov-20
SAKSOFT	EQ	540	06-May-21	137.6	26-May-20
SAKUMA	EQ	9.65	10-Jun-20	4.05	31-Mar-21
SALASAR	EQ	650	24-May-21	98.05	03-Jun-20
SALONA	EQ	115.05	20-May-21	44	26-May-20
SALSTEEL	BE	5.3	13-Jan-21	1.85	29-May-20
SALZERELEC	EQ	154.05	03-Dec-20	59.35	27-May-20
SAMBHAAV	BE	3.15	18-Jan-21	1.45	14-Oct-20
SANCO	EQ	21.5	09-Feb-21	6.9	31-Mar-21
SANDESH	EQ	827	09-Mar-21	426.5	26-May-20
SANDHAR	EQ	279.95	27-Nov-20	134.9	27-May-20
SANGAMIND	EQ	109.7	20-May-21	36.25	27-May-20
SANGHIIND	EQ	52.7	21-May-21	16	29-May-20
SANGHVIMOV	EQ	174.4	19-May-21	51.2	29-May-20
SANGINITA	EQ	109.9	29-Jun-20	18	01-Apr-21
SANOFI	EQ	8989	24-Aug-20	7424	27-Apr-21
SANWARIA	BZ	3.95	01-Jul-20	0.55	10-May-21
SARDAEN	EQ	613.9	06-May-21	132.1	26-May-20
SAREGAMA	EQ	2538	21-May-21	267.2	29-May-20
SARLAPOLY	EQ	40.4	21-May-21	12.7	27-May-20
SASKEN	EQ	1062.15	09-Apr-21	377.5	27-May-20
SASTASUNDR	EQ	214.9	14-May-21	58.6	28-May-20
SATHAISPAT	BE	3.35	24-May-21	1.7	19-Jun-20
SATIA	EQ	143	09-Sep-20	62	03-Jul-20
SATIN	EQ	112.9	10-Mar-21	43.63	26-May-20
SBICARD	EQ	1139	02-Mar-21	496	27-May-20
SBIETFIT	EQ	300	11-Jan-21	201.2	22-Oct-20
SBIETFPB	EQ	202.95	16-Feb-21	130.6	30-Oct-20
SBIETFQLTY	EQ	135	08-Apr-21	83.6	27-May-20
SBILIFE	EQ	1044.7	07-May-21	728.75	12-Jun-20
SBIN	EQ	427.7	18-Feb-21	150.2	26-May-20
SCAPDVR	EQ	2.8	10-Feb-21	0.3	03-Jun-20
SCHAEFFLER	EQ	5550.05	01-Apr-21	3025.25	27-May-20
SCHAND	EQ	134	16-Mar-21	41.1	29-May-20
SCHNEIDER	EQ	120.85	25-Feb-21	67.6	04-Nov-20
SCI	EQ	134.65	04-Mar-21	41.5	26-May-20
SDBL	EQ	48.5	24-May-21	22.45	06-Aug-20
SEAMECLTD	EQ	520.05	01-Feb-21	291.1	26-May-20
SECURKLOUD	EQ	122.85	01-Feb-21	22	26-May-20
SELAN	EQ	153.7	14-Dec-20	82.4	28-May-20
SEPOWER	EQ	6.3	24-May-21	1.95	15-Oct-20
SEQUENT	EQ	312	30-Apr-21	83	04-Jun-20
SESHAPAPER	EQ	184.05	12-Jun-20	116.7	26-May-20
SETCO	EQ	22.1	11-May-21	8.2	29-Jul-20
SETF10GILT	EQ	241.7	07-Dec-20	181.02	21-Oct-20
SETFGOLD	EQ	5135.75	10-Aug-20	3935	31-Mar-21
SETFNIF50	EQ	178	15-Feb-21	92.8	27-May-20
SETFNIFBK	EQ	386.8	26-Feb-21	173	26-May-20
SETFNN50	EQ	410.8	14-May-21	236	28-May-20
SETUINFRA	EQ	1.4	15-Dec-20	0.6	20-Nov-20
SEYAIND	EQ	121.7	30-Jun-20	41.2	29-May-20
SFHL-RE	BE	36.45	06-May-21	13.25	21-May-21
SFL	EQ	2382	04-Feb-21	1222.15	22-Oct-20
SGL	EQ	13	24-Aug-20	5.8	27-May-20
SHAHALLOYS	BE	13.75	03-May-21	4.5	01-Jun-20
SHAKTIPUMP	EQ	783	24-May-21	138.15	29-May-20
SHALBY	EQ	173.95	12-May-21	58.95	26-May-20
SHALPAINTS	EQ	117	21-Jan-21	50.3	01-Jun-20
SHANKARA	EQ	517.7	18-Feb-21	229	27-May-20
SHANTIGEAR	EQ	161	24-May-21	77.45	26-May-20
SHARDACROP	EQ	374.3	19-Feb-21	134.3	26-May-20
SHARDAMOTR	EQ	504	11-Feb-21	116.08	26-May-20
SHAREINDIA	EQ	491.15	20-May-21	92.2	26-Oct-20
SHARIABEES	EQ	422	12-Apr-21	227.5	29-May-20
SHEMAROO	EQ	115.8	24-May-21	51.4	12-Nov-20
SHIL	EQ	347.55	24-May-21	63.15	26-May-20
SHILPAMED	EQ	695	11-Aug-20	311.6	19-Mar-21
SHIRPUR-G	BZ	10.6	20-Aug-20	4.95	03-May-21
SHIVAMAUTO	EQ	26.8	24-May-21	10.4	26-May-20
SHIVAMILLS	EQ	63.7	21-May-21	19.95	18-Aug-20
SHIVATEX	EQ	214	17-May-21	73.05	09-Jun-20
SHK	EQ	161.45	24-May-21	50.3	26-May-20
SHOPERSTOP	EQ	269.95	09-Mar-21	124.95	26-May-20
SHRADHA	EQ	76.75	21-Dec-20	35.5	22-Apr-21
SHREDIGCEM	EQ	80.65	21-May-21	34.3	03-Jun-20
SHREECEM	EQ	32048	08-Apr-21	18183.55	24-Sep-20
SHREEPUSHK	EQ	187.85	11-May-21	75.2	26-May-20
SHREERAMA	EQ	16.8	24-May-21	3.65	26-May-20
SHRENIK	BE	10.45	09-Oct-20	1.55	19-Apr-21
SHREYANIND	EQ	117.6	18-Mar-21	68.2	10-Nov-20
SHREYAS	EQ	121	24-May-21	43.5	27-May-20
SHRIPISTON	BE	913	09-Feb-21	484.6	26-May-20
SHRIRAMCIT	EQ	1962.9	24-May-21	625	27-May-20
SHRIRAMEPC	EQ	7	17-May-21	2.5	28-May-20
SHYAMCENT	EQ	9.95	14-May-21	2.7	26-May-20
SHYAMTEL	BE	16.5	16-Mar-21	4.7	07-Dec-20
SICAGEN	BE	26.15	28-Apr-21	10.55	01-Oct-20
SICAL	EQ	21.85	15-Dec-20	8.35	04-Jun-20
SIEMENS	EQ	2143.5	12-May-21	1010.5	27-May-20
SIGIND	EQ	39.5	02-Mar-21	15.1	28-May-20
SIL	BE	21.45	16-Mar-21	7.85	27-Nov-20
SILGO	EQ	66.7	25-Mar-21	36.85	22-Mar-21
SILINV	EQ	276.8	12-May-21	97.7	26-May-20
SILLYMONKS	BE	37.5	21-Jul-20	18	31-Mar-21
SIMBHALS	BE	15.5	20-May-21	4.85	27-May-20
SIMPLEXINF	EQ	44.55	04-Dec-20	24.05	26-May-20
SINTERCOM	EQ	99.45	16-Feb-21	61.2	04-May-21
SINTEX	EQ	5.6	08-Jan-21	1.05	26-May-20
SIRCA	EQ	380	09-Apr-21	163.8	26-May-20
SIS	EQ	477.4	16-Dec-20	336.25	30-Jul-20
SITINET	BE	2.4	03-Jul-20	0.4	10-Nov-20
SIYSIL	EQ	258.95	24-May-21	98.3	27-May-20
SJVN	EQ	28.7	19-Feb-21	20.65	14-Oct-20
SKFINDIA	EQ	2519	24-May-21	1396.5	26-May-20
SKIL	EQ	4.95	26-Jun-20	2.05	18-Nov-20
SKIPPER	EQ	73.95	08-Jan-21	23	26-May-20
SKMEGGPROD	EQ	73.7	17-May-21	31.2	30-Jun-20
SMARTLINK	EQ	107.8	04-Dec-20	61.5	29-May-20
SMCGLOBAL	EQ	109	01-Mar-21	66.8	12-Apr-21
SMLISUZU	EQ	553.95	02-Feb-21	350.75	26-May-20
SMPL	BZ	0.45	15-Jan-21	0.1	22-Apr-21
SMSLIFE	EQ	749.9	07-Dec-20	216.85	27-May-20
SMSPHARMA	EQ	169.1	24-May-21	36	27-May-20
SNOWMAN	EQ	71.25	30-Dec-20	25.05	29-May-20
SOBHA	EQ	548.5	13-Apr-21	190.35	29-May-20
SOLARA	EQ	1859.95	19-May-21	468	27-May-20
SOLARINDS	EQ	1421.45	09-Mar-21	870	27-May-20
SOMANYCERA	EQ	467.95	24-May-21	92.1	26-May-20
SOMATEX	EQ	10.25	12-Mar-21	1.9	02-Jun-20
SOMICONVEY	EQ	58.15	12-May-21	11.4	29-May-20
SONATSOFTW	EQ	634	13-Apr-21	194	26-May-20
SORILINFRA	EQ	227.75	24-Feb-21	41.35	27-May-20
SOTL	EQ	1181	22-Feb-21	602.8	26-May-20
SOUTHBANK	EQ	11.85	14-May-21	4.85	29-May-20
SOUTHWEST	EQ	55.4	08-Feb-21	17.6	03-Jun-20
SPAL	EQ	214.5	12-May-21	57.5	27-May-20
SPANDANA	EQ	830	14-Jan-21	412.6	27-May-20
SPARC	EQ	247.8	12-May-21	125.85	27-May-20
SPCENET	BE	1.85	24-May-21	0.55	07-Aug-20
SPECIALITY	EQ	54.95	17-Dec-20	28	28-May-20
SPENCERS	EQ	106.63	07-Jul-20	65.7	19-Apr-21
SPENTEX	BZ	1.35	22-Jan-21	0.3	28-May-20
SPIC	EQ	48.4	20-May-21	14.2	29-May-20
SPICEJET	EQ	108	11-Dec-20	42	28-May-20
SPLIL	EQ	57.7	13-Jan-21	19	27-May-20
SPMLINFRA	BE	17.55	13-Jan-21	6.85	29-May-20
SPTL	EQ	4.6	17-Mar-21	1.2	26-May-20
SPYL	BE	0.75	24-May-21	0.25	05-Nov-20
SREEL	EQ	169.9	30-Mar-21	113.25	28-May-20
SREINFRA	EQ	9.95	01-Jul-20	3.85	26-May-20
SRF	EQ	6999	05-May-21	3368	26-May-20
SRHHYPOLTD	EQ	323.95	18-May-21	94.4	26-May-20
SRIPIPES	EQ	224	15-Jul-20	109.3	06-Oct-20
SRPL	BE	45.25	02-Feb-21	25.75	30-Mar-21
SRTRANSFIN	EQ	1534.95	15-Feb-21	521.57	26-May-20
SSWL	EQ	830	07-May-21	317.3	26-May-20
STAMPEDE	BE	0.8	24-May-21	0.35	12-Jun-20
STAR	EQ	999	08-Jan-21	382.5	12-Jun-20
STARCEMENT	EQ	114.6	24-May-21	70	26-May-20
STARPAPER	EQ	138.6	16-Mar-21	80.8	05-Nov-20
STCINDIA	EQ	109.85	01-Mar-21	35.5	26-May-20
STEELCITY	EQ	45	28-Apr-21	18.05	26-May-20
STEELXIND	EQ	70.9	10-May-21	11.5	01-Jun-20
STEL	EQ	95.8	21-Jan-21	42.95	28-May-20
STERTOOLS	EQ	232.2	17-Feb-21	110	28-May-20
STINDIA	BZ	4.95	01-Jun-20	2.85	17-May-21
STLTECH	EQ	249	28-Apr-21	92.7	27-May-20
STOVEKRAFT	EQ	653.95	21-May-21	406.1	19-Mar-21
SUBCAPCITY	BE	44.95	09-Sep-20	5	11-Jun-20
SUBEXLTD	EQ	67.4	12-May-21	15.35	13-Nov-20
SUBROS	EQ	364.9	07-Jan-21	150.7	27-May-20
SUDARSCHEM	EQ	730	28-Apr-21	356	27-May-20
SUMEETINDS	BE	6.6	15-Apr-21	1.4	27-May-20
SUMICHEM	EQ	338.5	04-Jan-21	225	26-May-20
SUMIT	EQ	15.3	10-Dec-20	7.45	02-Dec-20
SUMMITSEC	EQ	619	17-Feb-21	281.95	27-May-20
SUNCLAYLTD	EQ	3906.1	10-Feb-21	1322	26-May-20
SUNDARAM	EQ	1.85	01-Jul-20	1	28-May-20
SUNDARMFIN	EQ	2868	04-Mar-21	1190	27-May-20
SUNDARMHLD	EQ	84.7	28-Apr-21	37.5	26-May-20
SUNDRMBRAK	EQ	399	08-Feb-21	163.05	27-May-20
SUNDRMFAST	EQ	839.9	01-Apr-21	282.1	26-May-20
SUNFLAG	EQ	92.7	10-May-21	26.95	26-May-20
SUNPHARMA	EQ	721.85	11-May-21	443.4	27-May-20
SUNTECK	EQ	394	14-Jan-21	145	27-May-20
SUNTV	EQ	570.4	08-Feb-21	368	16-Jun-20
SUPERHOUSE	EQ	148.4	08-Jan-21	61.5	26-May-20
SUPERSPIN	BE	6.65	14-May-21	3.15	01-Jun-20
SUPPETRO	EQ	763.9	03-May-21	148.05	27-May-20
SUPRAJIT	EQ	310	12-Mar-21	107	29-May-20
SUPREMEENG	EQ	34.5	12-Jan-21	20.9	06-May-21
SUPREMEIND	EQ	2339.95	19-May-21	969	28-May-20
SUPREMEINF	BZ	17.2	20-Jul-20	6.25	05-Jun-20
SURANASOL	EQ	14.7	06-Jan-21	5	28-May-20
SURANAT&P	EQ	7.6	04-Jan-21	2.6	26-May-20
SURYALAXMI	BE	50.2	20-May-21	15.1	01-Jun-20
SURYAROSNI	EQ	489.9	24-May-21	76.95	26-May-20
SURYODAY	EQ	296.35	26-Mar-21	233	11-May-21
SUTLEJTEX	EQ	53	10-May-21	17.55	04-Aug-20
SUULD	EQ	332	24-May-21	62.25	19-Oct-20
SUVEN	EQ	116	23-Apr-21	30.5	16-Jun-20
SUVENPHAR	EQ	559.35	26-Apr-21	152.63	12-Jun-20
SUVIDHAA	EQ	115.5	31-Mar-21	19.75	19-May-21
SUZLON	EQ	8.45	08-Jan-21	2.65	26-May-20
SWANENERGY	EQ	160	10-Aug-20	99.6	29-May-20
SWARAJENG	EQ	1699.95	08-Sep-20	1028.95	26-May-20
SWELECTES	EQ	262.9	04-May-21	74.15	29-May-20
SWSOLAR	EQ	343.8	09-Apr-21	141.45	01-Jun-20
SYMPHONY	EQ	1528.8	03-Mar-21	780	27-May-20
SYNCOM	BZ	4.05	18-Jan-21	1.1	13-Oct-20
SYNGENE	EQ	644.55	31-Dec-20	340.2	28-May-20
TAINWALCHM	EQ	93.25	15-Jan-21	34.45	27-May-20
TAJGVK	EQ	181.8	24-Jun-20	102	20-Apr-21
TAKE	EQ	72.9	20-May-21	38	29-Jul-20
TALBROAUTO	EQ	257	16-Feb-21	74.55	27-May-20
TANLA	EQ	1030	03-Mar-21	62	12-Jun-20
TANTIACONS	BZ	10.5	20-May-21	1.05	23-Nov-20
TARAPUR	BE	5.5	24-May-21	2.75	01-Mar-21
TARC	EQ	37.5	09-Mar-21	19.05	28-Dec-20
TARMAT	EQ	62.25	21-Dec-20	18.55	01-Jun-20
TASTYBITE	EQ	17000	03-May-21	9499.95	26-May-20
TATACHEM	EQ	833.95	08-Apr-21	273.45	22-Sep-20
TATACOFFEE	EQ	185.85	20-May-21	71.35	26-May-20
TATACOMM	EQ	1367.65	08-Mar-21	446.95	12-Jun-20
TATACONSUM	EQ	698	20-Apr-21	357.35	29-May-20
TATAELXSI	EQ	4090	04-May-21	740.1	27-May-20
TATAINVEST	EQ	1163.85	03-Mar-21	679	26-May-20
TATAMETALI	EQ	1373.7	04-May-21	414	27-May-20
TATAMOTORS	EQ	357	03-Mar-21	82.6	26-May-20
TATAMTRDVR	EQ	157.9	18-May-21	34.7	26-May-20
TATAPOWER	EQ	114.5	12-Mar-21	33.6	26-May-20
TATASTEEL	EQ	1246.85	12-May-21	277	26-May-20
TATASTLBSL	EQ	109.7	11-May-21	16.85	26-May-20
TATASTLLP	EQ	1087.7	10-May-21	218.15	26-May-20
TBZ	EQ	96.25	07-Jan-21	19.8	27-May-20
TCI	EQ	319	24-May-21	145.85	28-May-20
TCIDEVELOP	EQ	373.9	31-Dec-20	260	17-Aug-20
TCIEXP	EQ	1389.3	21-May-21	528	26-May-20
TCNSBRANDS	EQ	606.55	21-May-21	315.1	27-May-20
TCPLPACK	EQ	515	03-May-21	225	27-May-20
TCS	EQ	3354.35	09-Apr-21	1925	26-May-20
TDPOWERSYS	EQ	234	19-May-21	77.25	26-May-20
TEAMLEASE	EQ	3892	06-Apr-21	1461.1	27-May-20
TECHIN	BE	5.6	24-May-21	1.8	02-Jun-20
TECHM	EQ	1081.55	11-Jan-21	512.05	27-May-20
TECHNOE	EQ	344.9	11-May-21	172.55	20-Jul-20
TECHNOFAB	BZ	12.6	01-Sep-20	4.75	03-Jun-20
TEJASNET	EQ	220.85	19-Feb-21	30.6	26-May-20
TEMBO	EQ	148	24-May-21	116.5	23-Apr-21
TERASOFT	EQ	72.5	06-Jan-21	16.5	29-May-20
TEXINFRA	EQ	79.9	09-Feb-21	30.9	12-Jun-20
TEXMOPIPES	EQ	51.85	24-May-21	9.5	26-May-20
TEXRAIL	EQ	38.75	13-Jan-21	21.5	26-May-20
TFCILTD	EQ	75.6	10-Mar-21	29.5	26-May-20
TFL	EQ	3.8	26-Aug-20	2.15	29-May-20
TGBHOTELS	BE	7.95	31-Aug-20	2.2	29-May-20
THANGAMAYL	EQ	823.95	24-May-21	227.35	27-May-20
THEINVEST	EQ	174.35	07-Dec-20	83	23-Apr-21
THEMISMED	EQ	524	14-May-21	275.25	09-Sep-20
THERMAX	EQ	1577.55	07-May-21	701.6	12-Jun-20
THIRUSUGAR	BZ	8.65	06-May-21	2.6	02-Jun-20
THOMASCOOK	EQ	61.8	09-Mar-21	24.1	26-May-20
THOMASCOTT	BE	9.1	13-Jan-21	4	08-Jun-20
THYROCARE	EQ	1212	27-Oct-20	499	25-Jun-20
TI	EQ	45	04-May-21	15.25	09-Sep-20
TIDEWATER	EQ	5600	21-May-21	3350	26-May-20
TIIL	EQ	444	18-Feb-21	180.05	27-May-20
TIINDIA	EQ	1325	29-Apr-21	306.45	27-May-20
TIJARIA	EQ	9.7	11-Jan-21	4.95	19-Oct-20
TIL	BE	243.5	12-May-21	115.65	27-May-20
TIMESGTY	EQ	62.35	28-Apr-21	18.4	29-May-20
TIMETECHNO	EQ	86.3	11-May-21	27.6	26-May-20
TIMKEN	EQ	1450	12-Feb-21	753.1	27-May-20
TINPLATE	EQ	235.25	10-May-21	81	27-May-20
TIPSINDLTD	EQ	1029.25	24-May-21	93.6	27-May-20
TIRUMALCHM	EQ	130	20-May-21	39	27-May-20
TIRUPATIFL	BE	38.35	17-Aug-20	20.25	01-Feb-21
TITAN	EQ	1621.35	06-Jan-21	855.15	26-May-20
TMRVL	EQ	16	17-Mar-21	6.6	29-May-20
TNPETRO	EQ	99.2	18-May-21	31.7	27-May-20
TNPL	EQ	161.8	01-Apr-21	89.5	27-May-20
TNTELE	BE	9.1	19-Feb-21	1.25	08-Jun-20
TOKYOPLAST	EQ	86.65	15-Jan-21	50.35	02-Jul-20
TORNTPHARM	EQ	3031.2	11-Aug-20	2231.85	27-Jul-20
TORNTPOWER	EQ	465.9	21-May-21	293	22-Dec-20
TOTAL	EQ	84.05	08-Jan-21	25.9	01-Sep-20
TOUCHWOOD	EQ	135.05	16-Mar-21	37.1	28-Jul-20
TPLPLASTEH	EQ	248	28-Apr-21	76	27-May-20
TREEHOUSE	BE	9.8	19-Aug-20	3.7	27-May-20
TREJHARA	EQ	51.5	11-Dec-20	5.2	28-May-20
TRENT	EQ	944.7	04-Mar-21	437.05	26-May-20
TRF	EQ	124.7	12-Aug-20	65.5	27-May-20
TRIDENT	EQ	19.3	12-May-21	4.5	29-May-20
TRIGYN	EQ	100.7	24-May-21	25.55	26-May-20
TRIL	EQ	26	12-May-21	6.2	27-May-20
TRITURBINE	EQ	118.3	05-Mar-21	60.05	26-May-20
TRIVENI	EQ	160	14-May-21	39.1	26-May-20
TTKHLTCARE	EQ	733.9	23-Apr-21	385.65	27-May-20
TTKPRESTIG	EQ	8080	02-Mar-21	4610.7	29-May-20
TTL	EQ	62.6	30-Dec-20	26.15	26-May-20
TTML	EQ	22.8	08-Feb-21	2.45	27-May-20
TV18BRDCST	EQ	44.4	20-May-21	20.35	29-May-20
TVSELECT	EQ	192.25	02-Mar-21	68	26-May-20
TVSMOTOR	EQ	664	28-Apr-21	307.2	12-Jun-20
TVSSRICHAK	EQ	2271	11-Feb-21	1320.5	28-May-20
TVTODAY	EQ	369	24-May-21	173.6	18-Jun-20
TVVISION	BE	3.15	14-May-21	1.05	04-Jun-20
TWL	EQ	62.2	06-Jan-21	28.6	26-May-20
UBL	EQ	1329.65	05-Feb-21	897	29-Oct-20
UCALFUEL	EQ	176	24-May-21	92.75	27-May-20
UCOBANK	EQ	16.7	26-Jun-20	10.7	27-May-20
UFLEX	EQ	459.9	06-May-21	172.3	27-May-20
UFO	EQ	104	08-Jun-20	64.05	27-May-20
UGARSUGAR	EQ	35.9	12-May-21	11.75	26-May-20
UJAAS	EQ	9.95	01-Jul-20	2.3	20-Apr-21
UJJIVAN	EQ	310.95	08-Jan-21	148	26-May-20
UJJIVANSFB	EQ	44.6	07-Jan-21	26.05	26-May-20
ULTRACEMCO	EQ	7055.95	09-Apr-21	3600	12-Jun-20
UMANGDAIRY	EQ	93	18-May-21	33.55	28-May-20
UMESLTD	EQ	7.95	05-Feb-21	0.75	28-May-20
UNICHEMLAB	EQ	375	21-May-21	123.25	27-May-20
UNIDT	EQ	369	06-Apr-21	234.25	09-Oct-20
UNIENTER	EQ	105.95	11-May-21	45.55	26-May-20
UNIONBANK	EQ	45.25	18-Feb-21	22.65	27-May-20
UNITECH	BZ	2.5	02-Jul-20	1.2	01-Jun-20
UNITEDTEA	EQ	390	28-Jul-20	189	27-May-20
UNIVASTU	EQ	47.75	24-Jun-20	26.05	17-Jul-20
UNIVCABLES	EQ	193.4	24-May-21	88.2	26-May-20
UNIVPHOTO	EQ	265.85	14-Aug-20	83.4	28-May-20
UPL	EQ	805.3	19-May-21	365.65	26-May-20
URJA	EQ	9.35	04-Feb-21	2.21	26-May-20
USHAMART	EQ	58.25	04-May-21	13.5	27-May-20
UTIAMC	EQ	777	18-May-21	471.1	12-Oct-20
UTIBANKETF	EQ	44.7	17-Feb-21	20.25	25-Sep-20
UTINEXT50	EQ	43.53	01-Mar-21	23.5	27-May-20
UTINIFTETF	EQ	1716.2	24-Feb-21	952	26-May-20
UTISENSETF	EQ	595	12-Mar-21	324.97	26-May-20
UTISXN50	EQ	49.82	19-Feb-21	24.27	02-Jun-20
UTTAMSTL	EQ	10.85	11-Jan-21	4.2	29-May-20
UTTAMSUGAR	EQ	172.6	04-May-21	57.1	27-May-20
V2RETAIL	EQ	154.7	05-Mar-21	43	10-Aug-20
VADILALIND	EQ	1048	06-May-21	486.9	26-May-20
VAIBHAVGBL	EQ	1050	10-May-21	204.8	28-May-20
VAISHALI	EQ	77.05	01-Jan-21	28.35	18-Nov-20
VAKRANGEE	EQ	69.85	31-Dec-20	24.5	24-Sep-20
VALIANTORG	EQ	1991	24-Dec-20	1121	31-Mar-21
VARDHACRLC	EQ	49.8	10-May-21	26.5	01-Jun-20
VARDMNPOLY	EQ	28.85	25-Feb-21	2.7	29-May-20
VARROC	EQ	477.65	08-Feb-21	127	27-May-20
VASCONEQ	EQ	21.2	15-Mar-21	6.85	28-May-20
VASWANI	EQ	15.8	12-May-21	2.85	01-Jun-20
VBL	EQ	1130	23-Feb-21	584	26-May-20
VEDL	EQ	296.3	10-May-21	86.25	27-May-20
VENKEYS	EQ	2488	18-May-21	975.2	27-May-20
VENUSREM	EQ	353.75	23-Apr-21	46	02-Jun-20
VERTOZ	EQ	322	08-Mar-21	67.15	08-Jun-20
VESUVIUS	EQ	1200	13-Jan-21	832.8	17-Jun-20
VETO	EQ	160	09-Mar-21	31	28-May-20
VGUARD	EQ	262	01-Apr-21	159.35	19-Aug-20
VHL	EQ	2794	21-May-21	966.65	03-Jun-20
VICEROY	BE	3.75	01-Jul-20	1.8	08-Jun-20
VIDEOIND	BZ	9	17-Dec-20	1	01-Jun-20
VIDHIING	EQ	237.5	06-May-21	55.75	27-May-20
VIJIFIN	BE	1.25	06-May-21	0.35	12-Jun-20
VIKASECO	BE	11.4	20-Aug-20	1.6	22-Apr-21
VIKASLIFE	EQ	18.61	31-Aug-20	1.78	28-May-20
VIKASPROP	EQ	4.3	19-Jun-20	2	12-Nov-20
VIKASWSP	EQ	7.4	10-Mar-21	3.65	11-Nov-20
VIMTALABS	EQ	296.9	28-Apr-21	66.35	26-May-20
VINATIORGA	EQ	1859	19-May-21	953	28-May-20
VINDHYATEL	EQ	1140	20-May-21	521.3	26-May-20
VINYLINDIA	EQ	163	11-May-21	77.6	12-Aug-20
VIPCLOTHNG	EQ	18.3	11-Jan-21	5.25	27-May-20
VIPIND	EQ	422	04-Mar-21	202	27-May-20
VIPULLTD	EQ	38.35	08-Mar-21	12.5	04-Aug-20
VISAKAIND	EQ	697.15	21-May-21	159	26-May-20
VISASTEEL	BE	11.65	14-May-21	3.65	27-May-20
VISESHINFO	BE	0.15	22-Mar-21	0.05	24-May-21
VISHAL	EQ	248.13	21-Oct-20	40.7	28-Jan-21
VISHNU	EQ	398.9	24-May-21	112.25	28-May-20
VISHWARAJ	EQ	169.7	17-Mar-21	63	26-May-20
VIVIDHA	EQ	2	22-Jan-21	0.15	02-Jun-20
VIVIMEDLAB	BE	41.5	28-Apr-21	9.85	29-May-20
VLSFINANCE	EQ	145.3	24-May-21	33.5	27-May-20
VMART	EQ	3128.95	12-Feb-21	1565	29-May-20
VOLTAMP	EQ	1355	09-Feb-21	811	26-May-20
VOLTAS	EQ	1132	12-Feb-21	446.5	26-May-20
VRLLOG	EQ	279	24-Feb-21	144	03-Aug-20
VSSL	EQ	217.9	29-Apr-21	42.15	26-May-20
VSTIND	EQ	4538.2	16-Dec-20	2980	17-Jun-20
VSTTILLERS	EQ	2049	09-Feb-21	885	29-May-20
VTL	EQ	1375	14-May-21	622.4	27-May-20
WABAG	EQ	304.8	24-Feb-21	88	27-May-20
WABCOINDIA	EQ	7670	07-Sep-20	4750.05	14-Nov-20
WALCHANNAG	EQ	82.45	20-May-21	34.6	27-May-20
WANBURY	BE	114	29-Apr-21	17.35	26-May-20
WATERBASE	EQ	145.9	14-Dec-20	88.65	27-May-20
WEALTH	BE	160	18-Feb-21	96.7	21-Jan-21
WEBELSOLAR	EQ	51	14-Jan-21	14	27-May-20
WEIZMANIND	EQ	68.85	15-Dec-20	21.55	26-May-20
WELCORP	EQ	164.95	08-Apr-21	55	26-May-20
WELENT	EQ	135	08-Mar-21	54.5	03-Aug-20
WELINV	EQ	512.65	11-Dec-20	140	26-May-20
WELSPUNIND	EQ	104.4	14-May-21	27.25	26-May-20
WENDT	EQ	4275.7	28-Aug-20	1910	29-May-20
WESTLIFE	EQ	535	02-Mar-21	271.25	27-May-20
WHEELS	EQ	600	05-Jun-20	365	26-May-20
WHIRLPOOL	EQ	2787	22-Jan-21	1835	27-May-20
WILLAMAGOR	EQ	28.6	15-Jan-21	13.05	26-May-20
WINDMACHIN	EQ	35.4	19-May-21	11.5	07-Aug-20
WIPL	BE	61	08-Apr-21	44.65	26-Oct-20
WIPRO	EQ	528.5	10-May-21	185.7	26-May-20
WOCKPHARMA	EQ	715	20-May-21	214.75	01-Jun-20
WONDERLA	EQ	235	04-Jan-21	108	27-May-20
WORTH	EQ	69.25	14-Jan-21	37.85	01-Sep-20
WSI	BE	7.85	07-Apr-21	0.95	28-May-20
WSTCSTPAPR	EQ	277	03-Mar-21	124	26-May-20
XCHANGING	EQ	98.9	29-Sep-20	39.15	26-May-20
XELPMOC	EQ	387.3	01-Jan-21	39.65	27-May-20
XPROINDIA	BE	149.9	29-Apr-21	14.5	28-May-20
YAARII	EQ	183.45	25-Feb-21	31	27-May-20
YESBANK	EQ	32	08-Jun-20	11.1	28-Jul-20
ZEEL	EQ	261	04-Feb-21	134.65	03-Aug-20
ZEELEARN	EQ	19.8	23-Jun-20	9.75	12-Apr-21
ZEEMEDIA	EQ	10.75	21-May-21	4.25	20-Oct-20
ZENITHEXPO	EQ	116.3	24-May-21	33.3	04-Aug-20
ZENITHSTL	BE	1.35	22-Jan-21	0.35	27-May-20
ZENSARTECH	EQ	348	16-Mar-21	83.35	26-May-20
ZENTEC	EQ	103.9	07-Jan-21	34.2	26-May-20
ZICOM	BZ	3.45	24-Sep-20	1.2	26-May-20
ZODIACLOTH	EQ	161.85	23-Jun-20	86	22-Apr-21
ZODJRDMKJ	EQ	39.5	13-Jul-20	21.6	27-May-20
ZOTA	EQ	188	04-Jan-21	135.25	28-May-20
ZUARI	EQ	123.3	18-Jun-20	75.55	25-Sep-20
ZUARIGLOB	EQ	123.9	08-Jan-21	35.4	26-May-20
ZYDUSWELL	EQ	2299	26-Apr-21	1195	17-Jun-20

Disclaimer – The Data provided in the adjusted 52 weeks high and adjusted 52 week low columns are adjusted for corporate actions (bonus, splits & rights).

SME Band complete

Symbol	Series	Name	Band
3RDROCK	IT	3rd Rock Multimedia Limited	5
ABINFRA	SM	A B Infrabuild Limited	5
ACCORD	SM	Accord Synergy Limited	5
ACEINTEG	SM	Ace Integrated Solutions Limited	5
AISL	SM	ANI Integrated Services Limited	5
AMBANIORG	SM	Ambani Organics Limited	5
AMJUMBO	SM	A and M Jumbo Bags Limited	5
ASLIND	SM	ASL Industries Limited	5
AURDIS	SM	Aurangabad Distillery Limited	5
AVG	SM	AVG Logistics Limited	5
AVSL	SM	AVSL Industries Limited	5
BBTCL	SM	B&B Triplewall Containers Limited	5
BCONCEPTS	SM	Brand Concepts Limited	5
BDR	IT	BDR Buildcon Limited	5
BETA	SM	Beta Drugs Limited	5
BOHRA	SM	Bohra Industries Limited	5
CADSYS	SM	Cadsys (India) Limited	5
CMMIPL	SM	CMM Infraprojects Limited	5
CONTI	SM	Continental Seeds and Chemicals Limited	5
CROWN	SM	Crown Lifters Limited	5
DRL	SM	Dhanuka Realty Limited	5
DSML	SM	Debock Sales And Marketing Limited	5
E2E	SM	E2E Networks Limited	5
EIFFL	SM	Euro India Fresh Foods Limited	5
EMKAYTOOLS	SM	Emkay Taps and Cutting Tools Limited	5
FELIX	SM	Felix Industries Limited	5
FOCUS	SM	Focus Lighting and Fixtures Limited	5
GANGAFORGE	SM	Ganga Forging Limited	5
GICL	SM	Globe International Carriers Limited	5
GIRIRAJ	SM	Giriraj Civil Developers Limited	5
GIRRESORTS	IT	GIR Natureview Resorts Limited	5
GOLDSTAR	SM	Goldstar Power Limited	5
GRETEX	SM	Gretex Industries Limited	5
HECPROJECT	SM	HEC Infra Projects Limited	5
HUSYSLTD	SM	Husys Consulting Limited	5
INNOVANA	SM	Innovana Thinklabs Limited	5
INNOVATIVE	SM	Innovative Tyres and Tubes Limited	5
JALAN	SM	Jalan Transolutions (India) Limited	5
JETFREIGHT	SM	Jet Freight Logistics Limited	5
JETKNIT	SM	Jet Knitwears Limited	5
KKVAPOW	SM	KKV Agro Powers Limited	5
KSOLVES	SM	Ksolves India Limited	5
LAGNAM	SM	Lagnam Spintex Limited	5
LATTEYS	SM	Latteys Industries Limited	5
LEXUS	SM	Lexus Granito (India) Limited	5
LGHL	SM	Laxmi Goldorna House Limited	5
MANAV	SM	Manav Infra Projects Limited	5
MARSHALL	SM	Marshall Machines Limited	5
MDL	SM	Marvel Decor Limited	5
MHHL	SM	Mohini Health & Hygiene Limited	5
MILTON	SM	Milton Industries Limited	5
MINDPOOL	SM	Mindpool Technologies Limited	5
MITCON	SM	MITCON Consultancy & Engineering Services Limited	5
MKPL	SM	M K Proteins Limited	5
MPTODAY	SM	Madhya Pradesh Today Media Limited	5
MRO	IT	M.R. Organisation Limited	5
NANDANI	SM	Nandani Creation Limited	5
NARMADA	SM	Narmada Agrobase Limited	5
OMFURN	SM	Omfurn India Limited	5
OSWALSEEDS	SM	ShreeOswal Seeds And Chemicals Limited	5
PANSARI	SM	Pansari Developers Limited	5
PAR	SM	Par Drugs And Chemicals Limited	5
PARTYCRUS	SM	Party Cruisers Limited	5
PENTAGOLD	SM	Penta Gold Limited	5
PERFECT	SM	Perfect Infraengineers Limited	5
PIGL	SM	Power & Instrumentation (Gujarat) Limited	5
POWERFUL	SZ	Powerful Technologies Limited	5
PROLIFE	SM	Prolife Industries Limited	5
PULZ	SM	Pulz Electronics Limited	5
RELIABLE	SM	Reliable Data Services Limited	5
RMDRIP	SM	R M Drip and Sprinklers Systems Limited	5
RPPL	SM	Rajshreepolypack Limited	5
SARVESHWAR	SM	Sarveshwar Foods Limited	5
SECL	SM	Salasar Exteriors And Contour Limited	5
SECURCRED	SM	SecUR Credentials Limited	5
SERVOTECH	SM	Servotech Power Systems Limited	5
SHANTI	SM	Shanti Overseas (India) Limited	5
SHUBHLAXMI	SM	Shubhlaxmi Jewel Art Limited	5
SIKKO	SM	Sikko Industries Limited	5
SKSTEXTILE	SM	SKS Textiles Limited	5
SMVD	SM	SMVD Poly Pack Limited	5
SOFTTECH	SM	Softtech Engineers Limited	5
SOLEX	SM	Solex Energy Limited	5
SONISOYA	SZ	Soni Soya Products Limited	5
SRIRAM	SM	Shri Ram Switchgears Limited	5
SSINFRA	SM	S.S. Infrastructure Development Consultants Limited	5
SURANI	SM	Surani Steel Tubes Limited	5
TIRUPATI	SM	Shree Tirupati Balajee FIBC Limited	5
TRANSWIND	SM	Transwind Infrastructures Limited	5
UNIINFO	SM	Uniinfo Telecom Services Limited	5
UNITEDPOLY	SM	United Polyfab Gujarat Limited	5
UWCSL	SM	Ultra Wiring Connectivity System Limited	5
VASA	SM	Vasa Retail and Overseas Ltd	5
VCL	SM	Vaxtex Cotfab Limited	5
VERA	SM	Vera Synthetic Limited	5
VSCL	SM	Vadivarhe Speciality Chemicals Limited	5
WEWIN	SM	WE WIN LIMITED	5
WFL	SM	Wonder Fibromats Limited	5
ZODIAC	SM	Zodiac Energy Limited	5
ARTNIRMAN	SM	Art Nirman Limited	10
BRIGHT	SM	Bright Solar Limited	10
HINDCON	SM	Hindcon Chemicals Limited	10
THEJO	SM	Thejo Engineering Limited	10
AAATECH	SM	Aaa Technologies Limited	20
ABNINT	IT	A B N Intercorp Limited	20
AHIMSA	SM	Ahimsa Industries Limited	20
AIROLAM	SM	Airo Lam limited	20
ASCOM	SM	Ascom Leasing & Investments Limited	20
ATALREAL	SM	Atal Realtech Limited	20
AVROIND	SM	AVRO INDIA LIMITED	20
BHALCHANDR	IT	Bhalchandram Clothing Limited	20
BTML	SM	Bodhi Tree Multimedia Limited	20
DCI	SM	Dc Infotech And Communication Limited	20
DEVIT	SM	Dev Information Technology Limited	20
DRSDILIP	SM	DRS Dilip Roadlines Limited	20
HPIL	SM	Hindprakash Industries Limited	20
JAKHARIA	SM	JAKHARIA FABRIC LIMITED	20
KHFM	SM	Khfm Hospitality And Facility Management Services Limited	20
KRITIKA	SM	Kritika Wires Limited	20
KSHITIJPOL	SM	Kshitij Polyline Limited	20
LAXMICOT	SM	Laxmi Cotspin Limited	20
MAHICKRA	SM	Mahickra Chemicals Limited	20
MMNL	IT	MIG Media Neurons Limited	20
OSIAHYPER	SM	Osia Hyper Retail Limited	20
PARIN	SM	Parin Furniture Limited	20
PASHUPATI	SM	Pashupati Cotspin Limited	20
PAVNAIND	SM	Pavna Industries Limited	20
PRITI	SM	Priti International Limited	20
SHAIVAL	SM	Shaival Reality Limited	20
SHIVAUM	SM	Shiv Aum Steels Limited	20
SIDDHIKA	SM	Siddhika Coatings Limited	20
SIGMA	SM	Sigma Solve Limited	20
SILVERTUC	SM	Silver Touch Technologies Limited	20
SONAHISONA	SM	Sona Hi Sona Jewellers (Gujarat) Limited	20
SONAMCLOCK	SM	Sonam Clock Limited	20
SPECTRUM	SM	Spectrum Electrical Industries Limited	20
SVLL	SM	Shree Vasu Logistics Limited	20
TARACHAND	SM	Tara Chand Logistic Solutions Limited	20
UCL	SM	Ushanti Colour Chem Limited	20
URAVI	SM	Uravi T and Wedge Lamps Limited	20
VINNY	SM	Vinny Overseas Limited	20
VMARCIND	SM	V Marc India Limited	20