CollectAI

close-nse_india_stocks

2025/01/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250110	240.57	242	231	235.28	40503	235.28	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250110	88.5	91.65	88.19	89.33	5273	89.33	up	up	correct
3MINDIA.NSE	3M India Limited	20250110	30594.8	30737.7	29600	29693.95	5342	29693.95	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250110	57.58	58	54.7	55.1	15030	55.1	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20250110	447.25	448.75	432	435.15	27457	435.15	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250110	896.3	908.6	853	857.75	274377	857.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250110	22.42	23.54	22.36	22.63	610452	22.63	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250110	9.75	10.28	9.53	9.66	99462	9.66	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250110	56	56.4	55.56	56	1105	56
AARON.NSE	Aaron Industries Limited	20250110	357.25	372.25	355	358.05	16144	358.05	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250110	440	442.2	429	429.95	102306	428.9345	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250110	413.4	432	397.05	421.75	6109270	421.75	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20250110	632	632	610	614.25	8906	614.25	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250110	131.58	131.58	131.58	131.58	86363	131.58
AARVI.NSE	Aarvi Encon Limited	20250110	130.3	135.86	129	129.04	7979	129.04	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250110	1671.3	1685	1653	1667.55	540349	1667.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250110	60	60	56.56	56.95	103232	56.95	down	down	correct
ABB.NSE	ABB India Limited	20250110	6480	6545.95	6363	6417.05	259956	6417.05	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250110	29748	29821.95	28720.2	28772.8	7476	28772.8	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250110	173.98	173.98	167.25	167.63	3750653	167.63	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250110	277.45	279.7	266.7	274.1	5736918	274.1	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250110	66.8	66.8	66.7	66.7	8	66.7	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250110	50.64	50.74	49.32	49.4	11901	49.4	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250110	68.65	68.65	66.83	66.92	23320	66.92	down	down	correct
ACC.NSE	ACC Limited	20250110	1973	1973	1924.15	1931.05	266316	1931.05	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20250110	1522	1522	1482.05	1499.75	46842	1450.33	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250110	10.28	10.3	9.95	10.04	206348	10.04	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20250110	1386	1412	1332.05	1342.2	225138	1342.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250110	2480	2484.6	2368.25	2374.4	1418808	2374.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250110	970.05	977.5	940.4	943.05	2096676	943.05	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250110	1134.9	1137.4	1106.3	1112.2	1902237	1112.2	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250110	498	502.9	478.45	482.3	3638409	482.3	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250110	280	282	261.4	276.65	228445	276.65	down	down	correct
ADL.NSE	Archidply Decor Limited	20250110	90	92.14	89	89.96	504	89.96	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250110	1090	1098.75	1073.05	1084.4	10664	1084.4	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250110	19.32	19.64	18.35	18.54	37316	18.54	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20250110	220.34	222.49	211.1	212.81	344076	212.81	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250110	65.87	66.06	63.46	64.1	41831	63.0469	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250110	347.6	347.6	337.9	339.8	217041	339.8	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250110	1640	1657.9	1582.45	1601.55	241233	1601.55	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250110	1263.1	1265	1205.5	1213.45	25777	1213.45	down	down	correct
AGRITECH.NSE	Agri	20250110	193.41	193.41	185	185.48	12763	185.48	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250110	40.85	40.85	38.51	39.28	45392	39.28	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250110	92.6	94.69	91	91.51	39888	91.51	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250110	153.66	156.99	149.33	150.29	21683	150.29	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250110	934	936.95	899.95	905.3	93681	905.3	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250110	3433.2	3444.85	3352	3364.15	14154	3364.15	down	down	correct
AIRAN.NSE	Airan Limited	20250110	34.46	34.66	32.75	32.88	306115	32.88	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250110	2934	2934	2806.7	2834.2	138816	2834.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250110	1111.7	1130.05	1080.3	1085.3	98695	1085.3	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250110	8.15	8.15	7.57	7.65	905330	7.65	down	down	correct
AKASH.NSE	Akash Infra	20250110	33.44	34.17	29.05	32	22308	32	down	down	correct
AKG.NSE	AKG Exim Limited	20250110	17.41	17.9	17.3	17.85	37842	17.85	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250110	298.2	298.2	282.45	283.5	4733	283.5	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250110	11.54	11.64	10.7	10.78	282887	10.78	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250110	3734.5	3843	3663.1	3735.35	36334	3735.35	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20250110	21.15	21.2	20.35	20.63	658235	20.63	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250110	1320.1	1320.1	1204.55	1220.2	17210	1220.2	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20250110	126.9	127.87	121.88	122.62	547918	122.62	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250110	1000.05	1060	985	1030.2	61443	1030.2	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250110	110.85	114.79	108.1	109.24	12329	109.24	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250110	5429	5471.45	5311.65	5376.05	116794	5333.9032	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250110	1804	1830	1756	1768.45	185411	1768.45	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250110	46.14	46.24	44.26	44.43	2345532	44.43	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250110	32.89	32.89	31.97	32.89	96427	32.89
ALOKINDS.NSE	Alok Industries Limited	20250110	19.87	19.88	19.18	19.49	6505817	19.49	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250110	128	128.51	123.12	125.9	119480	125.9	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250110	466.95	466.95	437.1	442.55	23750	442.55	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250110	2.47	2.47	2.27	2.27	35839	2.27	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250110	7750	8098.7	7703.05	7831.15	1051880	7831.15	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250110	29.82	31.7	29.59	30.41	45076	30.41	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250110	1570.05	1574.8	1528	1535.75	8096	1535.75	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250110	522.1	523.95	508.45	511.25	1984355	511.25	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20250110	60.1	61.22	57.43	58.44	18811	58.44	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20250110	2173.1	2218.45	2071.3	2081.95	450402	2081.95	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250110	60.55	61.74	58.75	58.95	96304	58.95	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250110	710.3	710.3	700	702.45	6075	701.3025	down	down	correct
ATUL.NSE	Atul Ltd	20250110	6916.15	6935.75	6748.25	6795.85	22966	6795.85	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250110	898.8	920	871.65	885.15	2547175	885.15	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250110	92.52	92.97	90.2	90.96	141276	90.96	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250110	93.97	93.97	91.02	91.22	98284	91.22	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250110	101.2	104.9	100.92	100.95	14600	100.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250110	4.38	4.38	4.38	4.38	0	4.38
ANMOL.NSE	Anmol India Limited	20250110	25.39	25.39	23.5	23.7	55872	23.7	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250110	10.38	10.38	10.38	10.38	0	10.38
ANTGRAPHIC.NSE	Antarctica Limited	20250110	1.41	1.42	1.34	1.35	380074	1.35	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20250110	3250.15	3289.95	3018	3092.7	81027	3092.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250110	717.65	717.65	686.05	690.9	108521	690.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250110	10598	10757.95	10301.1	10596.1	83731	10596.1	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250110	158.61	162.35	155.8	158.88	10096	158.88	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250110	383.75	383.75	364.4	366.5	34639	364.3577	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250110	249	249	238	242.75	74083	242.75	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250110	1548	1549.95	1510	1520.7	416710	1520.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250110	1055	1055.6	1000.7	1010.05	134021	1010.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250110	128.71	128.71	118.3	119.35	7965769	119.35	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250110	7090	7139	7016.85	7036.75	185381	7026.8114	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250110	435	435.05	423	430.95	16263	430.95	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250110	475.55	476.95	458.5	462	3414077	462	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250110	1709.25	1709.25	1651	1664.55	1141	1663.9463	down	down	correct
APTECHT.NSE	Aptech Limited	20250110	170.01	170.14	165.35	166.76	88075	166.76	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250110	287.8	287.85	279.2	281.8	365756	281.8	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250110	106.42	106.42	103.57	104.4	14034	104.4	down	down	correct
ARCHIES.NSE	Archies Limited	20250110	23.85	24.29	23	23.42	47320	23.42	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250110	51.8	51.8	49.24	50	997	50	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20250110	275.25	279.95	268.2	271.65	34806	271.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250110	98.2	98.7	92.55	93.45	636577	93.45	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250110	527.05	529.55	496.55	499.9	71279	499.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250110	1300.05	1302.6	1251	1299.45	26788	1299.45	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250110	47.1	47.29	44.55	45.09	10478	45.09	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250110	784.9	824.35	765	807.3	76705	807.3	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250110	3.3	3.33	3.12	3.24	243973	3.24	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250110	28.47	28.47	28.47	28.47	0	28.47
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250110	333	336	318	320.25	129825	320.25	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250110	162.05	162.89	156	162.23	1614	162.23	up	up	correct
ARVIND.NSE	Arvind Limited	20250110	397.9	399.6	382	384.7	320092	384.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250110	527	527	507.3	511.15	393544	511.15	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250110	832	839.45	795	801.85	55254	801.85	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250110	695	695	669	675	74822	675	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250110	356.1	356.25	326.6	333.9	12852	333.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250110	628.35	659.95	615.15	618.8	30205	618.8	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250110	1179	1188.7	1143.05	1174.25	51427	1174.25	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250110	476.8	476.8	450	453.65	652042	453.65	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20250110	375	376.5	354.15	356.2	235453	356.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250110	32.14	32.25	32.14	32.14	54583	32.14
ASHOKA.NSE	Ashoka Buildcon Limited	20250110	274.8	280.4	266	271.6	2743698	271.6	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20250110	214.39	214.61	207.6	210.57	8011343	210.57	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250110	282.05	296.2	281.7	281.7	6312	281.7	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20250110	2335.6	2348.9	2316	2320.75	1214382	2320.75	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250110	65.78	66.25	63	64.34	477123	64.34	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250110	318	318	302.4	303.65	15018	303.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250110	1111	1120.85	1072	1097.3	20760	1097.3	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250110	512	517	500.15	504.5	716896	500.24	down	down	correct
ASTRAL.NSE	Astral Limited	20250110	1551	1578.4	1546.15	1564.4	517164	1564.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250110	784.8	788.5	755	756.8	154867	756.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250110	7067.3	7067.3	6840	6907.35	20927	6907.35	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250110	20.37	20.57	19.35	19.35	51994	19.35	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20250110	945.35	945.9	909.05	914.7	17862	914.7	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250110	700	708.65	669	681.25	1768986	681.25	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250110	541.8	546.3	526	529.05	33852	529.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250110	570.05	583	563.8	575.15	4737367	575.15	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250110	1727	1727	1600	1633.5	55872	1632.3842	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250110	1248.4	1254.7	1183.05	1199.55	2358646	1199.55	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250110	103.85	103.85	96.25	101.28	3341	101.28	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250110	1786.7	1795	1750	1785.3	6313	1785.3	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250110	103.1	104.99	100.6	100.95	59584	100.95	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250110	491.3	493.1	472.5	476.9	38949	476.9	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250110	620.9	622.9	599.15	602.8	346330	602.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250110	72.11	72.5	70.5	71.31	65612	70.9643	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250110	602.35	637.95	583.85	611.55	377556	611.55	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250110	1056.25	1064.85	1037	1040.7	5612886	1040.7	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250110	501.3	502.5	496.37	496.93	945	496.93	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250110	12.4	12.4	12.26	12.29	22670	12.29	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250110	839	839	768.7	776.55	188680	776.55	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20250110	65.65	66.5	65.65	66.22	262394	66.22	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250110	149.56	151.47	145.35	145.68	8774	145.68	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250110	263.5	263.5	253.96	254.46	7346	254.46	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250110	466.39	475.8	455	474.31	4559	474.31	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250110	244.35	255.5	231.94	250.34	73879	250.34	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250110	79.6	84.49	79.6	82.5	908	82.5	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250110	9.14	9.48	9.14	9.16	83495	9.16	up	up	correct
BAJAJ.NSE	AUTO	20250110	8832.45	8855	8642.1	8775	350859	8775	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250110	194	194.85	190	190.67	296034	190.67	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250110	770.3	770.3	752	760.25	10473	760.25	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250110	1682	1718.2	1680	1698.85	1467079	1698.85	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250110	29.1	29.32	27.85	27.96	5532985	27.96	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250110	11200.2	11294.45	10680	10838	42116	10838	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250110	7277.45	7367.05	7245.05	7288.05	808963	7288.05	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250110	74.3	76.9	72.09	72.84	160789	72.84	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250110	1850	1862	1785.25	1798.05	335824	1798.05	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250110	74.96	75.93	71.5	72.14	29190	72.14	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250110	24.21	24.52	23.66	24.02	25821	24.02	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250110	2771	2783.05	2721.6	2732.65	150365	2732.65	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250110	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250110	211	211	203	207.08	163665	207.08	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250110	117.95	119	114.65	118.72	11286	118.72	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250110	495	496.05	482	490.3	490891	490.3	down	down	correct
BANG.NSE	Bang Overseas Limited	20250110	71.48	71.48	71.48	71.48	1913	71.48
BANARBEADS.NSE	Banaras Beads Limited	20250110	130.2	131.95	127.1	128.5	2160	126.3377	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250110	3660.7	3675	3648.1	3653.2	1023	3653.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250110	487.5	487.5	464.4	473.3	159713	458.6012	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250110	150	150	143.25	143.96	13133570	143.96	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250110	93.6	93.7	89.12	89.63	9697	89.63	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250110	230.11	231.15	225	225.4	8065484	225.4	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250110	507.8	509.98	499	500.12	1327214	500.12	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250110	98.31	98.7	94	94.27	10132531	94.27	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250110	139.83	140.12	135.2	137.44	37429	137.44	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250110	415.1	418.4	402.25	405.1	58250	405.1	down	down	correct
BASF.NSE	BASF India Limited	20250110	5277.5	5277.5	5100	5111.45	21739	5111.45	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250110	52.1	52.33	49	49.37	157290	49.37	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250110	1412.9	1445.2	1403	1425.9	279113	1425.9	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250110	5550.15	5570	5271.05	5320.1	31983	5320.1	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20250110	3508	3539.95	3249.8	3278.5	57550	3278.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250110	2050.25	2094.5	2000	2006.65	47159	1992.8826	down	down	correct
BCG.NSE	Brightcom Group Limited	20250110	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250110	47.5	47.76	46	46.68	690456	46.68	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250110	1191	1206.95	1150.55	1200.45	613966	1196.3343	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250110	41.15	41.15	38.71	39.26	96899	39.26	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250110	1603.05	1603.8	1556	1560.3	53920	1556.8563	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250110	201.65	207	193.63	199.58	18909	199.58	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250110	280	281	270	271	15317565	269.5073	down	down	correct
BEML.NSE	BEML Limited	20250110	3784.95	3784.95	3660	3702	256133	3695.7025	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250110	126.51	126.95	121.5	122.45	525292	121.4789	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250110	467	467.8	458.6	461.5	472058	461.5	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250110	572.5	584.85	555.55	556.95	32027	556.95	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250110	609.5	609.5	584.2	586.75	28535	586.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250110	920.2	944.95	878.85	879.9	29003	879.9	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250110	4.94	4.94	4.94	4.94	0	4.94
BGRENERGY.NSE	BGR Energy Systems Limited	20250110	119	119	119	119	237650	119
BHAGERIA.NSE	Bhageria Industries Limited	20250110	205	205	197.1	197.59	11251	197.59	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250110	91.6	93	89.11	89.97	31828	89.97	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250110	6.63	6.63	6.29	6.39	650894	6.39	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250110	1225.05	1229.1	1203.45	1209.85	868167	1207.0451	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250110	97.21	97.25	94.2	94.53	21811	94.53	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250110	9969.55	9988.4	9510	9612.4	3186	9612.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250110	209	212.34	200.05	201.34	68533	201.34	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250110	1608	1625	1591.8	1615.9	4145892	1615.9	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20250110	216.38	216.65	203.11	204.49	20791900	204.49	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250110	97.79	98.25	94.81	95.22	162004	95.22	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250110	775	833.9	775	802	1825	802	up	up	correct
BIOCON.NSE	Biocon Limited	20250110	369.95	370.55	357.95	360.95	2223573	360.95	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250110	57.85	58.39	55.85	56.64	24413	56.64	down	down	correct
BIRET.NSE	RR	20250110	288	291.86	284.99	288.94	251508	288.94	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250110	209.21	209.31	197.17	198.52	30406	198.52	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250110	1236.85	1236.85	1167.55	1189.4	52090	1189.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250110	225.8	225.85	215.2	215.45	84817	215.45	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20250110	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250110	20.06	20.24	19	19.14	152757	19.14	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250110	167.44	168.44	159.01	160.47	702337	160.47	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250110	78.59	78.59	75.4	75.71	302899	75.71	down	down	correct
BLS.NSE	BLS International Services Limited	20250110	468	469.95	442.15	451.05	3276401	451.05	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20250110	8.75	8.75	8.75	8.75	60661	8.75
BLUEDART.NSE	Blue Dart Express Limited	20250110	6526	6579.65	6313.35	6350.7	17309	6350.7	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250110	2025	2025	1960.7	1977.45	281057	1977.45	down	down	correct
BOROLTD.NSE	Borosil Limited	20250110	395.25	404.65	383.9	389.55	191700	389.55	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250110	67.2	67.45	66.02	66.28	169599	66.28	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250110	173.2	173.2	165.15	166.43	1208518	166.43	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250110	588	611.95	567	581.3	421653	581.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250110	32900	33199.95	31624.75	31713.85	31884	31713.85	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250110	280.5	283.5	275.6	277.65	9073218	277.65	down	down	correct
BPL.NSE	BPL Limited	20250110	101.1	104.2	97.96	99.53	254056	99.53	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250110	1185.5	1190.7	1140.2	1148.25	180929	1148.25	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250110	4928.5	4958.4	4881.65	4939.2	305669	4939.2	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250110	44.49	44.79	42.65	42.9	21622	42.9	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250110	182.06	182.06	182.06	182.06	5310	182.06
BSE.NSE	BSE Limited	20250110	5184.45	5260	5066.5	5121.65	1308509	5121.65	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250110	144.92	146.85	141.15	141.45	7234	141.45	down	up	incorrect
BSL.NSE	BSL Limited	20250110	250.8	252.2	239	242.6	45323	242.6	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250110	70.73	70.73	69.08	69.28	17620	69.28	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250110	27.15	27.2	26.8	26.96	9574931	26.96	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250110	542	556.7	541.05	552.25	2483031	552.25	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20250110	6.43	6.5	6.01	6.13	131109	30.65	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250110	771.25	782.95	749	753.95	9148	753.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250110	48.32	48.48	45.9	46.22	17133	46.22	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250110	91	91	86.6	86.6	55060	86.6	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250110	11.99	12	11.36	12	761969	12	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250110	132.57	134.45	126.32	129.69	1407914	129.69	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250110	4660.05	4695.65	4503.05	4522.75	268747	4501.1396	down	down	correct
CANBK.NSE	Canara Bank	20250110	95.8	96.1	92.65	92.83	26563443	92.83	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250110	697	697	676.5	680	457544	680	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250110	307.8	309.2	292.9	294.8	302110	294.2391	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250110	405.9	414.2	387.8	393.4	725563	393.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250110	2454	2463.65	2350	2373.05	161508	2373.05	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250110	91.42	93.28	91.42	91.42	2256	91.42
CARBORUNIV.NSE	Carborundum Universal Limited	20250110	1250	1260.45	1232	1251.9	47265	1250.0491	up	up	correct
CAREERP.NSE	Career Point Limited	20250110	386.2	389.95	381.05	382.95	10027	381.799	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250110	1338	1338	1264.15	1276.85	57203	1276.85	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250110	1631.45	1638	1515	1549.2	535797	1549.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250110	198.5	198.5	188.2	190.25	2621364	186.6227	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250110	16.72	18.32	16.58	17.03	468656	17.03	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250110	19.05	19.31	18.43	18.57	115110	18.57	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250110	677	677.6	641.05	658.15	251103	658.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250110	1671.65	1687.3	1590	1594.45	3222381	1594.45	down	down	correct
CEATLTD.NSE	CEAT Limited	20250110	3100	3123.7	3061.3	3084.2	96208	3084.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250110	15.52	15.96	14.36	14.52	158903	14.52	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250110	575.4	577.35	552.4	558.1	23742	558.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250110	22.75	23.49	21.98	22.89	165522	22.89	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250110	51.65	51.67	49.75	49.94	4071493	49.94	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20250110	32.6	32.6	30.56	30.93	360436	30.93	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250110	1984.7	1999.85	1870.4	1893.25	18638	1893.25	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250110	822	827.7	785.1	790.7	112505	790.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250110	7142	7207	6796.15	6886.9	15276	6886.9	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250110	9.66	9.66	9.5	9.61	145076	9.61	down	down	correct
CESC.NSE	CESC Limited	20250110	171	171.39	161.5	162.42	10421244	162.42	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250110	186	186.97	180.97	181.3	557433	181.3	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250110	677.85	678	648	651	2087043	651	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250110	914	920.7	872.45	892.55	460769	892.55	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250110	492.85	492.85	476.2	481.5	1059015	481.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250110	596	596	560.1	566.3	18132	566.3	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250110	230	230.79	220.3	222.13	30655	222.13	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250110	1043.2	1043.2	1002.05	1021.8	7900	1021.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250110	482.65	486.2	471.6	478.4	57327	478.4	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250110	608	611.9	594	601.6	632783	601.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250110	1294	1296.25	1238.55	1251	2116766	1249.8236	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250110	1595	1595	1456.95	1485	117110	1485	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250110	1668	1716	1658.75	1682.35	124273	1682.35	up	up	correct
CINELINE.NSE	Cineline India Limited	20250110	127.4	127.4	117.05	118.82	47388	118.82	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20250110	18.56	18.86	17.45	17.63	36285	17.63	down	down	correct
CIPLA.NSE	Cipla Limited	20250110	1483.1	1497.7	1465.15	1472.8	930723	1472.8	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250110	1435	1440	1403.25	1408.85	101624	1406.9205	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20250110	105.71	106.05	99.16	100.62	139005	100.62	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250110	386.8	386.8	368.3	371.55	83930	371.55	down	down	correct
CMICABLES.NSE	CMI Limited	20250110	4.83	4.83	4.83	4.83	0	4.83
COALINDIA.NSE	Coal India Limited	20250110	371.4	373.2	364.7	368.5	4893721	368.5	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20250110	1474.3	1480	1415	1431.1	394615	1427.3239	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250110	30.28	30.28	30.28	30.28	0	30.28
COFORGE.NSE	Coforge Limited	20250110	9375	9549.25	9269.95	9404.15	625205	9404.15	up	up	correct
COLPAL.NSE	Colgate	20250110	2879.05	2880	2810.95	2830.7	498339	2830.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250110	2.86	2.86	2.86	2.86	0	2.86
COMPUSOFT.NSE	Compucom Software Limited	20250110	27.11	28.74	26.18	26.38	239813	26.38	down	down	correct
DCM.NSE	DCM Limited	20250110	103.95	103.95	97.96	100.43	59410	100.43	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250110	760	760	738.25	750.25	1650853	745.9429	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250110	72.25	73.66	69.16	69.68	562501	69.68	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250110	203	210.19	200	200.37	10554	200.37	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250110	729.45	743.95	713.35	737.3	24362	732.9968	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250110	52.7	54.3	49.31	50.01	257737	50.01	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250110	187.1	192	178.51	181.43	59092	181.43	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20250110	1951.5	1955	1905.7	1922.45	342073	1922.45	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250110	6.57	6.57	6.15	6.28	131286	6.28	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250110	87.55	87.55	82.82	83.06	1997918	83.06	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250110	5197.25	5247.7	5155.4	5200.15	62113	5200.15	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250110	979.45	979.45	911.05	938.65	25251	938.65	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250110	7.3	7.35	7.3	7.3	5444	7.3
CREDITACC.NSE	CreditAccess Grameen Limited	20250110	990	990	951.1	976.2	1029308	976.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20250110	422.05	427.45	415.3	417.9	10372	417.9	down	down	correct
CRISIL.NSE	CRISIL Limited	20250110	5699	5860	5620	5675.65	78317	5675.65	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250110	367.1	369.95	359	359.75	1129682	359.75	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250110	302.5	312.3	300.8	308.35	352036	308.35	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250110	108.73	108.9	99.6	101.06	18736	101.06	down	down	correct
CUB.NSE	City Union Bank Limited	20250110	168.3	168.95	164.8	165.28	1655335	165.28	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250110	85.6	99.91	81.5	96.84	456786	96.84	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250110	3105	3113.45	2988.9	2999.45	632659	2980.1768	down	down	correct
CUPID.NSE	Cupid Limited	20250110	78.33	78.67	71.96	73.49	625351	73.49	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250110	24.9	24.9	23.2	23.51	19605	23.51	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250110	218.99	218.99	204.81	205.05	53601	205.05	down	down	correct
CYIENT.NSE	Cyient Limited	20250110	1785.2	1811.25	1735	1740.85	237399	1740.85	down	down	correct
DABUR.NSE	Dabur India Limited	20250110	519	522.95	514.05	517.9	2316135	517.9	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250110	1800	1808.5	1720.25	1727.5	388362	1727.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250110	358.5	360.1	344.55	348.1	55808	343.4935	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250110	43.6	43.6	40.05	41.14	13991	41.14	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250110	7.06	7.14	7	7	173016	7	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250110	658	666.6	641.35	646.35	192406	646.35	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250110	290.15	290.4	275.9	283.85	96183	283.85	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250110	432.35	432.7	416.25	420.85	388340	420.85	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250110	163.5	164.65	156.21	158.33	1892224	158.33	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250110	44.92	45.38	44.32	44.74	18019	44.74	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250110	272.7	277.9	263.1	266.1	820005	266.1	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250110	115.37	115.96	111.52	113.94	843095	113.94	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250110	6.95	7	6.95	6.95	2974	6.95
DCMNVL.NSE	DCM Nouvelle Limited	20250110	195.2	197.96	191.1	192.18	23952	192.18	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250110	1060.05	1077.85	1050.2	1068.85	72162	1065.5631	up	up	correct
DCW.NSE	DCW Limited	20250110	86.74	87.1	82.25	83.81	1223832	83.81	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250110	716	716.5	683.35	695.5	20890	695.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250110	1179	1182	1127.45	1145.4	622596	1145.4	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250110	2455	2462.1	2403	2418.75	196812	2418.75	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250110	598.3	598.3	564.75	572.5	194266	572.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250110	191	191	181.6	181.6	11608	181.6	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250110	114.45	131.2	110.1	118.93	25887562	118.93	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250110	108.35	108.51	101.35	103.11	16623	103.11	down	down	correct
DEN.NSE	DEN Networks Limited	20250110	42.01	42.17	40.85	41	780349	41	down	down	correct
DENORA.NSE	De Nora India Limited	20250110	1173	1191.15	1124.05	1130.05	20923	1130.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250110	188.47	188.93	179.26	180.19	1675563	180.19	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250110	58.45	59.99	58.42	58.46	28378	58.46	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250110	152.5	152.99	145.6	146.36	245428	146.36	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250110	26.69	26.9	25.41	25.47	1234068	25.47	down	down	correct
DHANI.NSE	Dhani Services Limited	20250110	95.89	97.23	91.47	94.25	6607907	94.25	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250110	1423.95	1423.95	1371	1381	15280	1381	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250110	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250110	1947	1947	1837.45	1841.5	797	1841.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250110	1149.95	1160.9	1115	1123.3	80743	1123.3	down	up	incorrect
DICIND.NSE	DIC India Limited	20250110	673.95	693	651.05	664.2	3753	660.1051	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250110	30	30.89	28.65	28.72	124955	28.72	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250110	9.8	9.82	8.78	8.86	26476108	8.86	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250110	5800	5840	5715.2	5771.35	384413	5771.35	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250110	16849	17155	16611	16709.2	376805	16709.2	down	down	correct
DLF.NSE	DLF Limited	20250110	781	784.5	750.15	752.15	4994931	752.15	down	up	incorrect
DLINKINDIA.NSE	D	20250110	531.8	538.95	510.1	521.25	146188	521.25	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250110	3837.8	3837.8	3666.65	3686.25	902001	3686.25	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250110	6.77	6.99	6.52	6.99	1150885	6.99	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250110	1202	1225	1150.5	1157.95	23029	1157.95	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250110	456	460	440	450.3	79017	450.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250110	158.1	161.72	148.51	150.26	333564	150.26	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250110	1490	1499.95	1429.35	1472.8	17129	1472.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250110	16.45	16.45	16.01	16.03	122269	16.03	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250110	334.95	334.95	325	327.8	6589	327.8	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250110	27.9	29	26.9	27.51	189627	27.51	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250110	809.6	809.6	780	783.95	22535	783.95	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250110	1366.1	1386	1352.6	1357.6	1582776	1357.6	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250110	1503.15	1510.95	1401	1407.15	62471	1407.15	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250110	361	361	347.15	348.45	20961	348.45	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250110	260	263.95	246.5	247.1	11494	247.1	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250110	7.34	7.38	6.99	7.14	938018	7.14	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250110	51.8	52.22	49.29	49.79	1033433	49.79	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250110	7875.05	7940	7650.5	7739.5	8139	7739.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250110	396.2	404.05	376.5	381.95	15780	381.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250110	15.12	15.15	14.61	14.82	27600756	14.82	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250110	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20250110	1267.01	1267.98	1263	1267.04	9279	1267.04	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250110	1444.98	1444.98	1440.26	1441.88	13847	1441.88	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250110	1291	1294.96	1290.1	1291.9	9144	1291.9	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250110	3269	3363.2	3240	3247.9	69628	3247.9	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250110	117.89	117.99	112.62	114.25	2873569	114.25	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250110	1.89	1.89	1.89	1.89	0	1.89
EICHERMOT.NSE	Eicher Motors Limited	20250110	5150	5162.7	5040	5058.45	316803	5058.45	down	down	correct
EIDPARRY.NSE	E.I.D.	20250110	846.8	849.65	808.4	818.6	204231	818.6	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250110	403.25	408.85	388.2	396.55	43560	396.55	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20250110	408.75	414.4	395.25	411.15	712290	411.15	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250110	2030	2032	1990	1996.3	12312	1996.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250110	169.9	170.09	163	164.16	750241	164.16	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250110	605	606.75	584	604	383567	604	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250110	130.98	132.9	125.59	126.05	1533185	126.05	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250110	1268	1270	1198.6	1198.6	17538	1198.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250110	566	571.85	560	569.25	88112	569.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250110	125.5	126.1	121.41	121.41	46384	121.41	down	down	correct
EMAMILTD.NSE	Emami Limited	20250110	591.15	594	581.4	589	438778	585.125	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250110	106.32	108.01	102.2	103.41	31097	103.41	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250110	119.5	119.5	119.5	119.5	0	119.5
EMBASSY.NSE	RR	20250110	369.6	380	369.6	379.8	610881	379.8	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250110	298.9	300	298.9	298.9	7704	298.9
EMMBI.NSE	Emmbi Industries Limited	20250110	148.2	149.5	142.01	144.7	174238	144.7	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250110	2094	2112.05	2061.25	2096.9	45109	2096.9	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250110	23.8	25.39	23.8	24.56	42382	24.56	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250110	177	177.98	171.3	173.08	2395516	170.9822	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250110	176.85	176.85	165.1	166.14	32418	166.14	down	down	correct
EPL.NSE	EPL Limited	20250110	247.5	250.2	240.65	248.6	620499	248.6	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250110	69.05	69.16	67.06	68.23	3878378	68.23	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250110	1295.05	1300.9	1270	1287.4	77040	1280.1321	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250110	13.69	13.69	13.69	13.69	0	13.69
ESABINDIA.NSE	ESAB India Limited	20250110	5520	5520	5348.85	5382.65	3452	5356.229	down	down	correct
ESCORTS.NSE	Escorts Limited	20250110	3396	3431.85	3327.7	3405.9	243845	3394.631	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20250110	35.75	36.44	33.29	33.71	84027	33.71	down	down	correct
ESTER.NSE	Ester Industries Limited	20250110	157.97	164.85	151	157.06	614061	157.06	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250110	384.4	387.05	374.4	380.05	175620	380.05	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250110	704.4	710.85	681.6	688.6	25202	688.6	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250110	0.9	0.93	0.87	0.87	13600345	0.87	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250110	1276.1	1278.6	1235	1254.5	13955	1254.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250110	397.45	398	386.6	389.1	3238458	389.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250110	1326.05	1338.9	1296.85	1301.35	18823	1247.0773	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250110	8.86	9.28	8.55	8.64	676280	8.64	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250110	962.5	963	928	935.15	283927	935.15	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250110	1002.1	1026.45	966.15	1010.05	16316	1010.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250110	310.55	311	297.5	299.4	308322	298.9483	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250110	0.66	0.66	0.66	0.66	0	0.66
FCSSOFT.NSE	FCS Software Solutions Limited	20250110	3.2	3.2	3.08	3.1	2962571	3.1	down	down	correct
FDC.NSE	FDC Limited	20250110	484	491.7	472	490.7	104365	490.7	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250110	193.6	193.6	187.06	189.1	7899382	189.1	down	down	correct
FEL.NSE	Future Enterprises Limited	20250110	0.64	0.64	0.61	0.61	320233	0.61	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250110	5.17	5.17	4.76	4.77	2325	4.77	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250110	1480.5	1487.05	1420	1456.05	37697	1456.05	down	down	correct
FILATEX.NSE	Filatex India Limited	20250110	57.88	58.49	55.07	55.56	1116787	55.56	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250110	1088.05	1091.25	1036	1039.05	126181	1039.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250110	4550	4571.9	4440.75	4457.55	13876	4457.55	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250110	225	225.55	217	221.5	1148990	221.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250110	64.37	64.69	64.37	64.37	53	64.37
FLFL.NSE	Future Lifestyle Fashions Limited	20250110	2.17	2.19	1.99	2.01	300884	2.01	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250110	3893.4	3947	3770	3795.85	81397	3795.85	down	down	correct
FMGOETZE.NSE	Federal	20250110	389.8	395.05	386.25	389.2	61887	389.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250110	25.96	25.96	25.96	25.96	3040	25.96
FORCEMOT.NSE	Force Motors Limited	20250110	6598	6666	6417.95	6536.5	21847	6536.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250110	712.05	716.95	685.1	687.2	1532883	687.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250110	4100	4126	3995	4041.7	1982	4041.7	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250110	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250110	2.49	2.49	2.49	2.49	0	2.49
FSL.NSE	Firstsource Solutions Limited	20250110	393.1	414	373.15	378.8	13828399	374.6448	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250110	464.9	464.9	439.9	445.4	271080	445.4	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20250110	119	119.52	115.53	117.34	636848	117.34	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250110	183.5	184.87	177.75	179.58	11987426	173.0374	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250110	2492	2507	2441.65	2479.7	7622	2479.7	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250110	345.85	345.85	323.65	332.05	14606	332.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250110	760.8	768.1	755.5	756.7	3856	756.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250110	1851	1869.45	1715.5	1780.25	169146	1780.25	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250110	137.25	138.32	130	130.59	142259	130.59	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250110	1315	1319.2	1229.05	1236.8	207968	1236.8	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250110	7.19	7.19	6.66	6.72	1144268	6.72	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250110	196.9	196.9	180.01	181.09	19653	181.09	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250110	1.13	1.13	1.13	1.13	0	1.13
GARFIBRES.NSE	Garware Technical Fibres Limited	20250110	820.25	825.75	777.8	783	106589	783	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250110	1.35	1.35	1.35	1.35	0	1.35
GAYAPROJ.NSE	Gayatri Projects Limited	20250110	8.35	8.8	8.21	8.36	158347	8.36	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250110	424.6	424.6	405.05	406.7	10721	406.7	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250110	95	95.58	92.84	93.51	79048	93.51	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250110	40.9	40.9	38.71	38.99	55533	38.99	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250110	1037	1037	973	1003.7	374489	1003.7	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250110	21	21.25	20.7	20.87	128426	20.87	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250110	383	398	370	393.15	768378	393.15	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20250110	105.01	106.02	101.7	105.05	465903	105.05	up	up	correct
GEPIL.NSE	GE Power India Limited	20250110	340.9	342.45	324	326.7	113850	326.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250110	948	959.1	931.3	937.85	317549	930.1299	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20250110	81.99	84.9	77.6	79.65	148244	79.65	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250110	8.91	8.91	8.91	8.91	0	8.91
GHCL.NSE	GHCL Limited	20250110	707.65	710.65	675.1	681.2	245139	681.2	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250110	200	200.22	192.2	193.6	170649	193.6	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250110	460.65	463.65	426.3	429.55	2268906	429.55	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250110	118.06	120.39	114.94	115.27	6338	115.27	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250110	9701.15	9792.35	9576.15	9653.05	25254	9570.247	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250110	30.9	31.15	29.06	29.31	150749	29.31	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250110	224.05	224.06	213.63	216.13	914497	216.13	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250110	2427.7	2460	2333	2349.9	662	2349.9	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250110	1800	1808.2	1774.95	1782.05	368580	1782.05	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250110	2208.35	2213.9	2141.35	2190.4	89191	2190.4	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250110	1585.3	1596.55	1538.2	1541.8	233851	1541.8	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250110	8.03	8.03	7.88	8.03	10597	8.03
GLOBAL.NSE	Global Education Limited	20250110	72	72	69.16	69.55	53330	69.55	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250110	269.5	269.5	269.5	269.5	1818	269.5
GLOBE.NSE	Globe Textiles (India) Limited	20250110	5.19	5.19	4.89	4.93	1041811	4.93	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250110	822.6	827.3	795	799.25	82064	799.25	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20250110	1003.35	1029.95	998.05	1011.1	55352	1011.1	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250110	760	761.95	738.4	747.05	41422	747.05	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250110	311	311.7	295.55	298.45	897750	298.45	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250110	1225	1294.9	1201.1	1216.65	514402	1216.65	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20250110	76.09	76.3	74	74.53	11314699	74.53	down	up	incorrect
GNA.NSE	G N A Axles Limited	20250110	411.3	414.95	393	404.55	270255	404.55	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250110	568.9	568.9	543	546.4	750549	546.4	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250110	670	674.95	650	652.9	24466	652.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250110	370	376.2	360	364.4	26530	364.4	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250110	4754.15	4893.9	4642.25	4777.65	57874	4777.65	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250110	1.06	1.06	1.02	1.02	4193885	1.02	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250110	739.05	747	721	743.9	86353	743.9	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250110	1181.2	1189.55	1167.65	1174.3	823035	1174.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250110	1025.95	1026	982.05	994.35	79017	994.35	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250110	2504.95	2520.9	2381.95	2386.5	559640	2386.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250110	1.03	1.03	1.03	1.03	0	1.03
GOKEX.NSE	Gokaldas Exports Limited	20250110	1074.05	1079.05	1022.55	1051.1	241604	1051.1	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250110	61.01	62.49	59.7	61.09	32278	61.09	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250110	354	361.85	343.3	345.85	140890	345.85	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250110	65.89	66.09	64.98	65.83	12772160	65.83	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250110	40.9	40.9	37.5	39	5551	39	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250110	474.05	495	452.6	467.65	1552173	466.4909	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250110	66.35	66.45	66	66.3	221250	66.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250110	69.6	71.95	66.5	66.71	15528	66.71	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250110	914	924.5	882.7	890.05	132852	890.05	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250110	196	199.08	191.25	193.75	1547067	193.75	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20250110	169	169.18	163.06	166.43	904726	166.43	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250110	139.9	139.9	130.1	130.84	162696	129.6916	down	down	correct
GRANULES.NSE	Granules India Limited	20250110	606	609.3	585.6	593.6	1009605	593.6	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250110	544	545.15	522.95	525.25	705945	525.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250110	2400	2424.9	2352.2	2364.1	413994	2364.1	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250110	2259.8	2259.8	2161.6	2180.1	163283	2180.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250110	262	262	247	248.65	4184327	248.65	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250110	562.85	573.1	542.25	557.6	16408	557.6	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250110	355	357.95	347.4	349.9	64158	349.5727	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250110	294.4	299.7	285.15	292.35	131926	292.35	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250110	16.02	16.09	15.24	15.54	4399449	15.54	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250110	1862	1895.95	1833.4	1869.65	30977	1869.65	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250110	1360.05	1391.9	1308.55	1322.05	20279	1305.37	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250110	1231.1	1231.1	1170.35	1177.8	756	1177.8	down	down	correct
GRPLTD.NSE	GRP Limited	20250110	3350	3350	3202.6	3244.4	1648	3244.4	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250110	1532.05	1532.05	1465	1472.1	412641	1463.4537	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250110	203.68	203.68	194.5	195.08	1291681	195.08	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250110	352.15	355.1	344.2	346	338305	346	down	down	correct
GSS.NSE	GSS Infotech Limited	20250110	58.7	58.7	55.77	56.73	49670	56.73	down	down	correct
GTL.NSE	GTL Limited	20250110	11.84	11.89	11.3	11.37	578768	11.37	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250110	1.94	1.94	1.87	1.89	43775637	1.89	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250110	145	145	128.15	130.53	522473	130.53	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250110	463.3	473.95	450.05	468.4	114477	468.4	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250110	743.35	747.7	707.6	738.3	44380	738.3	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250110	363	363	333.6	348.7	21342	348.7	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250110	498.8	499.8	484.85	486.05	436665	486.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250110	88.23	88.23	88.23	88.23	68	88.23
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250110	1125	1126	1091.2	1096.45	81989	1077.2183	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250110	53.02	54.74	51	51.49	190280	51.49	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250110	172.2	173.11	169.4	171.74	57809	171.74	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250110	4095	4095	3981	4000.5	1321248	3972.0364	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250110	707.55	717	700.35	706.65	325317	706.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250110	314.9	317.6	276.7	284.45	120327	284.45	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250110	15.85	15.86	15.15	15.2	3647399	15.2	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250110	986.95	992.1	955	959.75	58316	959.75	down	down	correct
HAVELLS.NSE	Havells India Limited	20250110	1630.2	1643.7	1591	1600.25	936502	1596.1899	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250110	2.36	2.45	2.3	2.3	43944	2.3	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20250110	595	596.1	559.55	568.9	1717952	568.9	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20250110	111.99	111.99	104.45	105.62	13047	105.62	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250110	36	36.24	34.32	34.48	26816326	34.48	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250110	480.05	486.95	468	471.7	106937	471.7	down	down	correct
HCL.NSE	INSYS	20250110	15.82	15.82	15.01	15.12	210200	15.12	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250110	1929.52	1995.65	1928.77	1988.42	4802079	1988.42	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250110	3959.95	3978.95	3832.95	3844.8	473532	3844.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250110	1671	1674.9	1654	1656.75	8726640	1656.75	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250110	610.05	614.9	603	608.65	1966939	608.65	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250110	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250110	261.24	262	258.48	259.39	78158	259.39	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250110	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250110	3.74	3.74	3.53	3.54	215834	3.54	down	down	correct
HEG.NSE	HEG Limited	20250110	467.4	469.4	450	452.15	626284	452.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250110	211.55	216.47	206.7	210.1	148292	210.1	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20250110	164	164.64	156.3	157.55	461501	157.55	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20250110	400.05	407.95	382.9	386	69216	386	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250110	218.5	218.5	206	208.25	8538	208.25	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250110	460	460	443.05	449.85	246194	449.85	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250110	4145	4164	4086.4	4122.2	355269	4021.3029	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250110	2345.55	2358.9	2223.5	2264.2	4817	2264.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250110	251.1	251.1	238.5	238.5	5071	238.5	down	down	correct
HFCL.NSE	HFCL Limited	20250110	104.7	104.94	100.1	100.47	13688166	100.47	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20250110	1417	1428	1380	1390.6	63959	1390.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250110	675.05	678.3	660	660.5	18327	660.5	down	down	correct
HIKAL.NSE	Hikal Limited	20250110	367.4	379.85	356.5	358.05	284870	357.4862	down	down	correct
HIL.NSE	HIL Limited	20250110	2463.1	2463.1	2375	2378.15	9627	2378.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250110	105.7	105.7	96.94	97.98	416080	97.98	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250110	184.72	185.95	175.22	179.49	1529279	179.49	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250110	586	589.25	571.6	574.45	10613705	574.45	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250110	505.8	525.95	487.35	489.45	10992	489.45	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250110	41.8	42.95	40.52	41.85	30356	41.85	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250110	236	241.17	230	233.31	4667934	233.31	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250110	26.6	26.99	25.7	25.92	583052	25.92	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250110	22.62	22.99	22.12	22.29	15880	22.29	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250110	185.89	191.5	180.5	189.74	648494	189.74	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250110	387.55	392.8	379.55	387.45	3504508	387.45	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250110	2435.4	2456	2413.8	2442.05	1651911	2442.05	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250110	437.7	438.95	427.2	433.35	910052	433.35	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250110	1306.75	1330.95	1241.45	1249.6	31142	1249.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250110	211.31	211.31	203.4	204.89	17931	204.89	down	down	correct
HITECH.NSE	Hi	20250110	149.1	150.09	142.59	143.13	615359	143.13	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250110	238	239.9	225.37	229.27	12062	229.27	down	down	correct
HITECHGEAR.NSE	The Hi	20250110	820	830.95	790	790.95	3078	790.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250110	363.9	367.45	352.35	354.9	55242	354.9	down	down	correct
HLVLTD.NSE	HLV Limited	20250110	17.49	17.56	16.86	17.06	1075534	17.06	down	down	correct
HMT.NSE	HMT Limited	20250110	77.99	79.8	72.2	72.56	28453	72.56	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250110	88.81	89	82.7	84.76	67898	84.76	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250110	506.15	506.15	493	500.1	52228	500.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250110	337.8	337.8	318.4	321.15	100909	321.15	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250110	1044.1	1055	1005.2	1036.7	153328	1036.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250110	42000	42573.3	41100.1	41340.75	4222	41340.75	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250110	2709.95	2709.95	2605.1	2623.65	4970	2611.5759	down	down	correct
HOVS.NSE	HOV Services Limited	20250110	74.03	74.85	71.22	71.64	30148	71.64	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250110	534.95	536.6	509.05	526.3	302270	526.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250110	578	578	555.1	575.1	1202128	575.1	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250110	22.13	22.38	21.07	21.2	153156	21.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250110	280	281	270	270.85	96262	270.85	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250110	226.01	226.78	213.26	214.19	7397017	210.9193	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250110	262.55	262.55	252.45	253.7	53559	253.7	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20250110	137	140.94	131.34	132.17	14684583	132.17	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20250110	58.11	58.11	52.75	54.07	1156	54.07	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250110	748.25	751.45	720.8	733.15	24793	733.15	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250110	37.1	37.35	36.57	36.67	121781	36.67	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250110	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250110	106.47	106.47	103.42	103.63	859545	103.63	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250110	1259	1264.95	1243.1	1251.35	7854524	1251.35	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250110	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250110	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250110	1894.05	1900	1855.55	1877.6	501354	1877.6	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250110	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250110	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250110	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250110	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250110	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20250110	269.65	269.65	259.58	260.74	481029	260.74	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250110	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250110	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250110	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250110	645.4	650.7	632.4	644.55	997606	644.55	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250110	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250110	328.05	330.45	316.15	318.2	326572	318.2	down	down	correct
ICRA.NSE	ICRA Limited	20250110	6082	6343.85	5989.95	6018.8	7106	6018.8	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250110	73.25	73.45	68.85	69.43	10253570	69.43	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20250110	7.92	7.95	7.67	7.75	321648000	7.75	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250110	62.31	62.47	60.26	60.39	19780398	60.39	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20250110	259.91	259.98	252.23	254.4	915	254.4	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250110	172.5	173.43	167.9	168	3624984	166.5657	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250110	550.05	553.7	535.6	548.4	2718	548.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250110	1985	1988.35	1856.1	1863.15	44143	1863.15	down	down	correct
IFCI.NSE	IFCI Limited	20250110	57.49	58	54.1	54.29	8352000	54.29	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250110	437.05	437.05	414.8	416.15	28776	416.15	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250110	692	699	657.65	674.8	52898	674.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250110	424.9	432.26	408.64	412.8	11164542	206.4	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250110	520.35	527.5	508.25	521.2	21282	521.2	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250110	429	429	412.35	415.35	1417314	415.35	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20250110	307.95	308	286.1	288.95	452078	285.0982	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250110	320	327	300	327	54987	327	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250110	42.51	43.8	42.51	42.52	15377	42.52	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250110	5.47	5.47	5.06	5.19	12450	5.19	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250110	70.73	71.25	66.97	67.33	801575	67.33	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250110	892	897.85	856.55	868.1	84350	862.0799	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250110	1154.5	1154.5	1121	1125.75	1876	1115.7814	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250110	3	3	2.76	2.83	27554	2.83	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250110	45.71	45.8	43.11	44.48	13951	44.48	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250110	42.75	43	42.01	42.12	44901	42.12	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250110	822.95	825.4	798.35	805.9	2813197	805.9	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250110	376.7	377.5	376.15	376.55	592431	376.55	down	down	correct
INDIANB.NSE	Indian Bank	20250110	503.9	503.9	486.65	492.4	2425062	492.4	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250110	1258.5	1323.7	1226.95	1307.6	302205	1307.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250110	2315.05	2339.35	2279.1	2325	214208	2325	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250110	286.4	291	275.7	280.75	8632	280.75	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250110	367.15	371.65	344.65	347.2	48931	347.2	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250110	4259	4299	4195.25	4228.8	772259	4228.8	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250110	1326	1330.8	1278.45	1287.8	50458	1287.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250110	670.05	670.45	645.1	648.95	16413	636.1754	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20250110	337.7	338	324.8	327.8	149487	327.8	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250110	43.56	45.44	43.4	44.05	552130	44.05	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250110	261.35	267.5	250	256.45	169437	256.45	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250110	3450	3644	3387.7	3521.45	17565	3521.45	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250110	1731.35	1731.35	1731.35	1731.35	42304	1731.35
INDOWIND.NSE	Indowind Energy Limited	20250110	24.95	25.27	23.5	23.8	511265	23.8	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250110	529	529	491	494.2	529982	494.2	down	down	correct
INDSWFTLAB.NSE	Ind	20250110	102.9	103	102.9	102.9	54507	102.9
INDSWFTLTD.NSE	Ind	20250110	28	28.7	27.5	27.84	25308	27.84	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250110	46.99	46.99	42.71	43.12	227671	43.12	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250110	971.75	975	933.05	937.6	5611356	937.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250110	330	330.65	319.45	320.4	6603060	320.4	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250110	24.35	24.51	22.93	23.03	10105702	23.03	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250110	430	435.95	416.8	418.95	14581	418.95	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250110	7.24	7.24	6.71	6.74	27427	6.74	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250110	859.5	867.22	851	855.43	12097	855.43	down	down	correct
INFY.NSE	Infosys Limited	20250110	1937	1977.8	1932.25	1965.8	8036913	1965.8	up	up	correct
INGERRAND.NSE	Ingersoll	20250110	3972.4	3997.7	3850	3919.7	23375	3919.7	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250110	161.15	162.05	151.71	155.36	10512404	155.36	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250110	648.2	660.95	625	628.65	33158	628.65	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250110	108.43	108.43	102.22	105.4	10614	105.4	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250110	912.45	929.9	891.3	909.35	1255081	909.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250110	118.73	119.5	111.5	112.09	58157	112.09	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250110	2.04	2.05	1.97	1.98	3290740	1.98	down	down	correct
IOB.NSE	Indian Overseas Bank	20250110	50	50.19	47.9	48.11	5333900	48.11	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250110	132.2	133	129.75	130.65	12948066	130.65	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250110	423	423.1	405.35	409.15	1545825	80.857	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250110	1654	1672.4	1621.5	1632.35	359313	1632.35	down	down	correct
IPL.NSE	India Pesticides Limited	20250110	171.8	172.9	167	167.64	147338	167.64	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250110	56	56.4	52.75	52.91	22593900	52.8128	down	down	correct
IRCON.NSE	Ircon International Limited	20250110	202.03	203	191.1	192.24	5549670	190.2314	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250110	772.8	800.75	755.3	779.15	6281464	775.9405	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250110	139.71	140.4	135.25	135.71	21705766	135.71	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250110	62.7	62.7	60.15	61.15	85836	61.15	down	down	correct
ISEC.NSE	ICICI Securities Limited	20250110	832.1	838.8	823.5	827.55	94925	827.55	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250110	138.15	138.95	130.2	131.46	27240	131.46	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250110	1366.2	1366.2	1301.6	1314.45	68237	1314.45	down	down	correct
ITC.NSE	ITC Limited	20250110	449.95	452	442.5	444.9	9145729	437.9867	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250110	669	670.75	620.2	625.1	81107	625.1	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250110	524.8	528.6	515.6	523.45	584849	523.45	down	up	incorrect
ITI.NSE	ITI Limited	20250110	447.7	468	424.55	442.7	39381394	442.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250110	10.26	10.5	9.9	10.05	458264	10.05	down	down	correct
IVP.NSE	IVP Limited	20250110	214.51	215.86	204	207.67	9754	207.67	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20250110	6824	6877.7	6820	6840	82	6840	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250110	2642.54	2645	2633.13	2645	16	2645	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250110	9472.6	9472.6	8995.4	9010.9	18031	9010.9	down	down	correct
IZMO.NSE	IZMO Limited	20250110	509.3	514.95	490.6	495.95	47772	495.95	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250110	95.02	95.55	91.01	91.74	3068689	91.74	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250110	81.64	82.44	78.01	79.57	266298	79.57	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250110	229.1	232.55	211.45	213.7	210119	213.7	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250110	845	886	794.05	865.95	150801	173.19	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250110	191.5	191.5	173	173	2396210	173	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250110	36.1	36.8	34.35	34.98	46996	34.98	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250110	97.47	97.47	94.25	94.79	667172	94.79	down	down	correct
JASH.NSE	Jash Engineering Limited	20250110	581	600	568.75	593	289788	592.1998	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20250110	277	280.9	271.3	272.35	5850	272.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250110	81.79	83.79	80.61	82.67	85707	82.67	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250110	40	42.5	39.18	40.13	176338	40.13	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250110	114.6	116.49	110.65	111.39	133910	111.39	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250110	1870	1871.65	1791.75	1835	129069	1825.9042	down	down	correct
JBMA.NSE	JBM Auto Limited	20250110	1491.2	1514	1451	1460	133582	730	down	up	incorrect
JCHAC.NSE	Johnson Controls	20250110	1840	1859.95	1789	1837.1	23355	1837.1	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250110	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250110	20.5	20.96	19.9	20.08	160897	20.08	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250110	810	819.3	750.25	760	27097	760	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250110	929.85	932.55	855.95	864.15	91163	864.15	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250110	256.65	259.5	247.3	255.8	1123162	255.8	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250110	930	931.55	911.05	917.7	965180	917.7	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250110	765.5	770.95	721.05	731	76569	731	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250110	439.35	443.45	415.35	419.35	1252345	83.87	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250110	36.82	36.84	35.85	35.87	31291	35.87	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250110	75.3	75.9	71.69	73.93	6266289	73.93	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250110	629	639.8	589.4	593.2	122781	593.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250110	4720.1	4737	4481.35	4609.45	167007	4609.45	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20250110	740	752.3	726	738.2	174900	738.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250110	801.7	806.3	781.05	785.85	117748	785.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250110	405	409.95	398	403.9	287180	403.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250110	369.9	371.25	359.1	362.7	239617	362.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250110	96.5	96.5	91.95	92.29	5514	92.29	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250110	123	123	117.5	118.08	2272949	118.08	down	down	correct
JOCIL.NSE	Jocil Limited	20250110	201.26	202.62	191.6	194.79	4061	194.79	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250110	5.84	5.84	5.84	5.84	0	5.84
JPINFRATEC.NSE	Jaypee Infratech Limited	20250110	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250110	800	821.45	775	779.1	9079	779.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250110	16.87	16.94	16.05	16.2	39220898	16.2	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250110	631.2	638.15	622.5	626	767759	625.0153	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250110	557.9	560	536.65	539.6	4671536	539.6	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250110	18000	18001	17175.75	17635.65	4151	17635.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250110	890.95	908	880.25	900.1	1614629	900.1	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250110	161.9	164.07	157.16	160.68	176661	160.68	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250110	743.05	746	730.05	737	1635295	737	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250110	754.95	755	724	732.8	626902	730.1706	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250110	1003.9	1003.9	965.05	978	158772	978	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250110	705.5	705.5	685.9	687.83	587849	687.83	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250110	1084	1087.4	1026	1035.1	379055	1035.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250110	408.65	408.8	395.5	398.35	720540	398.35	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250110	25.65	25.65	23.85	24.12	12783037	24.12	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250110	525	529.85	501.6	505.05	130631	505.05	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250110	1089.65	1094.45	1061.1	1070	201108	1070	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250110	182	182	176.5	176.88	5479	176.88	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250110	823.95	823.95	771	771	3735	771	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250110	660	661.6	614.65	626.75	11749415	626.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250110	229	234	212.04	212.53	48305	212.53	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250110	49.95	50.5	45.65	46.4	3489474	46.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250110	2.68	2.68	2.61	2.65	219435	2.65	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250110	117.29	117.29	110.1	111.16	19697	111.16	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250110	126.24	126.91	121.3	122.03	15791	122.03	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250110	257.1	257.85	252.15	253.75	680430	253.75	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250110	266.9	268	256.1	258.15	4596	258.15	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250110	71	71.98	69.2	69.55	17694	69.55	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250110	210.7	213.2	206.28	209.65	1392080	209.65	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250110	1098.25	1098.25	1022.9	1030.35	946	1030.35	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250110	57.21	57.21	57.21	57.21	1410	57.21
KAYA.NSE	Kaya Limited	20250110	330	331.75	326.15	330	8479	330
KCP.NSE	The KCP Limited	20250110	224.5	224.89	215	217.76	327739	217.76	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250110	43	43	40.35	40.8	175866	40.8	down	down	correct
KDDL.NSE	KDDL Limited	20250110	2786.8	2830	2700.1	2798.35	9660	2798.35	up	up	correct
KEC.NSE	KEC International Limited	20250110	1012.45	1014.05	970.1	976.1	718140	976.1	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250110	178.01	181.59	172.5	174.7	111212	174.7	down	down	correct
KEI.NSE	KEI Industries Limited	20250110	4197.05	4247.7	4160	4177.05	209091	4173.1219	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250110	163	165.4	153.6	156.94	2739582	156.94	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250110	1244.4	1244.4	1182.2	1212.15	82922	1212.15	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250110	217.9	217.9	208.6	209.26	440705	209.26	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250110	245	250	229.08	230.07	33922	230.07	down	down	correct
KHADIM.NSE	Khadim India Limited	20250110	356.05	357.35	351.15	354.7	11960	354.7	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250110	69.51	70.49	67	67.53	133034	67.53	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250110	84.63	87.99	84.5	85.5	1978	85.5	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250110	28	28.79	27.02	27.88	14606	27.88	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250110	5458.5	5458.5	5215.8	5238.5	2956	5238.5	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250110	346.65	355.05	330.7	334.65	14136	334.65	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250110	651	661	634.5	649.7	376388	649.7	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250110	3625	3690	3400	3503.8	27655	3503.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20250110	400.15	407.8	382.35	386.05	319292	386.05	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250110	605	611.35	580.95	583.85	308977	583.85	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250110	2112.45	2131.35	2030	2060.45	137046	2060.45	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250110	960.1	966.7	938	941.75	291088	937.7884	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20250110	4339	4339	4229	4267.75	941	4267.75	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250110	680.01	702	650.49	694.56	476280	231.52	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250110	560.7	561.05	542.15	548.65	37886	548.65	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250110	31	31.09	28.65	29.41	176826	29.41	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250110	332.55	332.55	318.25	322.25	816180	322.25	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250110	127.95	127.95	122.71	124.91	60114	124.91	down	down	correct
KOLTEPATIL.NSE	Kolte	20250110	334.05	334.95	319.1	320.6	142652	320.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20250110	204.8	206.4	201	201.65	78544	201.65	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250110	1784.2	1789.65	1753.35	1759.5	3502618	1759.5	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250110	511.97	511.97	499	500.17	143403	500.17	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250110	67.75	67.75	64.77	66.21	1048213	66.21	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250110	43.65	43.65	41.54	41.74	41472	41.74	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250110	182.25	183.24	176.09	177.14	77269	177.14	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250110	188.8	188.8	175.05	177.46	8718	88.73	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250110	1399.95	1399.95	1357.95	1369.65	1963609	1367.23	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250110	966.05	972.35	940.6	961.65	151808	959.0497	down	down	correct
KRBL.NSE	KRBL Limited	20250110	288.25	289	279.05	281.05	263342	281.05	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250110	91.25	93.98	90.6	91.06	3748	91.06	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250110	5.98	5.98	5.98	5.98	26327	5.98
KRISHANA.NSE	Krishana Phoschem Limited	20250110	192.9	192.9	187.98	189.98	16301	189.98	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250110	900	900	853	858.75	126012	858.75	down	down	correct
KSB.NSE	KSB Limited	20250110	750	752.45	730	734.25	67922	734.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250110	913	926.85	891.05	908.5	80500	908.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250110	1021	1069.8	976.2	984.25	101949	984.25	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250110	200.61	201.51	196.04	197.41	1127883	197.41	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250110	127.5	128.39	123.03	125.61	78082	125.61	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250110	5.73	5.73	5.73	5.73	0	5.73
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250110	3003.45	3003.45	2908.65	2928.15	153991	2928.15	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250110	165	167.39	156.67	157.24	21213	157.24	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250110	318	318	307.05	310.2	48672	310.2	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250110	28.99	28.99	26.36	27.18	67076	27.18	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250110	613.35	614.75	581.95	583.7	2159660	583.7	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250110	16100	16144.15	15898.4	16011	3435	16011	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250110	8.85	9.44	8.7	9.04	65784	9.04	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250110	142.79	143.25	136.96	140.35	2628142	140.35	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250110	248.01	263	238	242.7	6510	242.7	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250110	1297.1	1300.35	1242	1244.9	11380	1244.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250110	16.48	16.48	15.3	15.57	81443	15.57	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250110	488.5	488.5	470.15	473	8421	473	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250110	573.45	575.75	553.75	554.9	1291287	554.9	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250110	26.84	26.86	26.7	26.76	18424	26.76	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250110	259.58	261.57	256.76	258.35	78944	258.35	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250110	894.37	919.4	880.4	880.4	146	880.4	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250110	267.01	279.42	261.8	270.16	1111	270.16	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250110	338.9	341.9	321.85	339	96157	339	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250110	806.65	828	786.85	803.9	55225	803.9	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250110	6371	6469.3	6336.25	6436.8	40439	6436.8	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250110	1000	1000.01	998.51	1000	2643186	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250110	1000	1000.01	999.99	1000	232087	990.1719
LODHA.NSE	Macrotech Developers Limited	20250110	1316	1327.9	1276.85	1283.7	789698	1283.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250110	312.2	313.65	295	300.2	63411	300.2	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250110	72.61	72.69	66.1	66.36	17413	66.36	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250110	121.5	124.09	117.21	120.82	20352	120.82	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250110	9.51	9.82	9.51	9.56	55860	9.56	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250110	3499.95	3552.2	3492.3	3536.15	1794238	3536.15	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250110	4835	5024	4821.55	4935.65	254564	4935.65	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250110	2452.8	2465	2380.1	2448.55	7235	2448.55	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250110	637.4	637.4	610.1	623.85	111828	623.85	down	down	correct
LUPIN.NSE	Lupin Limited	20250110	2254	2262.6	2183.5	2191.1	689347	2191.1	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20250110	1818.5	1823.1	1720	1737.1	65957	1737.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250110	232.48	233.45	224.5	225.51	972971	225.51	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20250110	147.99	151.75	142.2	149.8	157217	149.8	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250110	7.73	7.73	7.04	7.33	55424	7.33	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20250110	3110	3149.6	3055	3090	2341303	3090	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250110	279.1	281.35	272.55	275.55	3317232	275.55	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250110	122.9	124.23	120	124.22	151907	124.22	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250110	39.1	39.22	38.2	38.42	27590	38.42	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250110	1355	1407	1320.1	1381.65	14327	1381.65	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250110	55.46	55.46	51.05	51.35	48207	51.35	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20250110	10.24	10.24	9.53	9.59	20619	9.59	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250110	98.75	98.89	94.75	95.39	200571	95.39	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250110	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250110	134.88	134.88	134.88	134.88	124263	134.88
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250110	23.9	23.9	23.26	23.32	91308	23.32	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250110	597.8	600.8	582.2	587.4	8743	587.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250110	49.48	49.48	47.73	48.75	13606862	48.75	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250110	150.9	150.9	145	146.27	6998	146.27	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250110	194.02	204.78	192.98	196.71	12803	196.71	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250110	111.4	111.4	105	105.99	48614	105.99	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250110	62.6	62.88	61	62.04	61881	62.04	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250110	445.2	445.7	426.55	427	185525	427	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250110	368.5	370.95	360	364.3	103057	364.3	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250110	9580.4	9600.3	9315.2	9421.25	2839	9421.25	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250110	692	693.9	658	661.35	331296	661.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250110	1084	1084	1048	1052.9	61432	1049.3091	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250110	45.98	45.98	42.4	43.33	24246	43.33	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250110	253.29	253.3	249.08	250.36	107574	250.36	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250110	29.4	30.41	29.1	29.76	32090	29.76	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250110	110.45	110.5	109.45	110.45	25790	110.45
MANAKSIA.NSE	Manaksia Limited	20250110	84.5	85.19	84	84.62	44715	84.62	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250110	59	59.32	56.92	57.42	37972	57.42	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250110	60.05	60.34	57.1	57.84	341411	57.84	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250110	180	184.5	174.51	180.32	16739143	179.4422	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250110	115.32	116.89	110.91	111.36	20370	111.36	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250110	171	171	164	164.52	295243	164.52	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250110	975.1	990	957.15	962.85	152849	962.85	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20250110	339.15	339.2	323.35	331.8	303204	331.8	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250110	238.1	239.37	233	235.32	1811172	234.732	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250110	21.01	21.01	20.08	20.21	16640	20.21	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250110	672.3	674.3	653.01	656.43	30884	656.43	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250110	82.07	82.07	75.32	77.8	107815	77.8	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250110	633.05	651.9	620	625.15	253229	625.15	down	down	correct
MARICO.NSE	Marico Limited	20250110	669	679.6	664.7	673.9	3578086	670.3347	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250110	235	244.95	226.1	234.15	267668	234.15	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250110	274	274	259.5	260.5	1799554	260.5	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250110	11690	11760	11570	11631.1	218246	11631.1	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20250110	257.7	258.8	249.15	250.25	78634	249.2579	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20250110	187.44	187.44	187.44	187.44	77	187.44
MASTEK.NSE	Mastek Limited	20250110	2963.15	3020	2878.65	2945	101946	2937.4067	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250110	672	679.3	649.2	657.75	13229	657.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250110	97.5	97.5	92.55	93.23	94428	93.23	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250110	1208	1212.1	1144.35	1149.9	1033126	1149.9	down	down	correct
MAXIND.NSE	Max India Limited	20250110	258.2	260.35	250	254	41581	254	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250110	596.6	596.6	574.1	586.05	35901	586.05	down	down	correct
MAZDA.NSE	Mazda Limited	20250110	1712.5	2039.9	1665.05	1969.9	3257485	393.98	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250110	2225	2254	2167.3	2223.15	1622550	2223.15	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250110	243.1	251	239.13	245.29	21730	245.29	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20250110	4.27	4.27	4.19	4.19	1471	83.8	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250110	62.98	64.28	59.83	59.9	120778	59.9	down	down	correct
MCDOWELL.NSE	N	20250110	1574.45	1585	1531.2	1534	402378	1534	down	down	correct
MCL.NSE	Madhav Copper Limited	20250110	49.25	50.35	47.95	47.95	57632	47.95	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250110	45	46.75	43.81	43.81	280310	43.81	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250110	5852.6	5864	5622.35	5637	267025	5637	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250110	106.25	106.25	99.1	99.1	220380	99.1	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20250110	117.8	119.99	115.87	117.73	25485	117.73	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250110	2.89	2.89	2.74	2.74	210705	2.74	down	down	correct
MERCATOR.NSE	Mercator Limited	20250110	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250110	1981.1	2013.5	1942.85	1949.75	218941	1949.75	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20250110	1089.7	1090.65	1075.05	1077.65	213365	1077.65	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250110	30.24	30.74	28.24	28.62	2754176	14.31	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250110	1295	1313.45	1240.05	1286.1	1858084	1286.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250110	364.1	369.4	357.1	358.7	71332	358.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250110	328	328.4	317.5	319.7	182739	319.7	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250110	534.15	534.15	520.05	525.5	438759	525.0108	down	down	correct
MINDSPACE.NSE	RR	20250110	369.66	372.99	367	371.6	432589	371.6	up	up	correct
MRF.NSE	MRF Limited	20250110	118330	119099.7	117000.05	117104.55	5619	117101.3495	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250110	276	276	262.2	264.55	57663	264.55	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250110	22.65	22.72	21.61	21.83	548978	21.83	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250110	36.2	36.21	34.96	35.04	130074	35.04	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250110	2.12	2.22	2.07	2.1	6288397	2.1	down	down	correct
MMFL.NSE	M M Forgings Limited	20250110	431.7	434.5	421.55	422.85	39647	422.85	down	down	correct
MMP.NSE	MMP Industries Limited	20250110	335.9	339	326.5	335.35	18612	335.35	down	up	incorrect
MMTC.NSE	MMTC Limited	20250110	73.77	73.99	70	70.22	3098559	70.22	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250110	120.24	120.39	115.61	115.61	2811	115.61	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250110	58.6	58.6	58.01	58.42	1388	58.42	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250110	34.5	36.77	34.45	34.45	45140	34.45	down	down	correct
MOIL.NSE	MOIL Limited	20250110	339	365.5	334.15	352.7	6652177	348.0329	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250110	18.55	18.92	17.64	17.79	179612	17.79	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250110	81.94	82	77.41	77.81	1170414	77.81	down	down	correct
MOLDTECH.NSE	Mold	20250110	190.42	192.78	183.81	184.83	57794	184.83	down	up	incorrect
MOLDTKPAC.NSE	Mold	20250110	620.25	622.6	606.55	609.6	76810	609.6	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250110	60.25	60.25	58.49	58.57	647408	58.57	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250110	241.79	242.74	239.1	240.24	7951	240.24	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250110	207.2	207.2	197.5	198	654734	198	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250110	719.15	719.2	682	693.5	36550	693.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250110	10.65	10.65	9.68	9.68	9036	9.68	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250110	71	71.39	67.74	68.23	6043054	68.23	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250110	901.2	910.3	870	873	1774395	866.243	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250110	30.49	30.49	28	28.54	18095	28.54	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250110	2885	2956.45	2885	2915	1295966	2915	up	up	correct
MPSLTD.NSE	MPS Limited	20250110	1950	1994	1870	1878.25	11822	1853.4739	down	down	correct
MRO.NSE	TEK	20250110	84.5	84.5	79.82	81.27	5651	81.27	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250110	145.98	146.2	140.1	140.78	1831332	140.78	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250110	39.56	39.99	37.58	37.77	935951	37.77	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250110	649.85	652	622.45	630.65	207651	597.0265	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250110	1714	1719	1655.25	1676.3	113058	1676.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250110	2.72	2.72	2.72	2.72	0	2.72
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250110	47.05	47.77	44.89	45.13	2525178	45.13	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250110	126.47	126.47	123.01	123.61	108590	123.61	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250110	94.75	94.79	89.03	90.13	41134	90.13	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250110	94.47	94.47	91.16	92.09	126625	92.09	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250110	140	140.1	135.32	136.69	44276	136.69	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250110	49.85	50.8	48.6	48.96	66976	48.96	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250110	324	344	316.55	320.85	219696	320.85	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250110	2137.9	2150.35	2099.05	2136.55	434479	2136.55	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250110	65.55	72	64	68.39	1311971	68.39	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250110	9.01	9.16	8.83	8.9	834763	8.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250110	36.13	36.31	35.7	36.13	2410	36.13
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250110	35.16	36.7	34.16	35.78	27588	35.78	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250110	302.45	302.8	288	294.45	9963	294.45	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250110	135	135.09	126.68	127.88	66758	127.88	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250110	246.1	251.9	234.05	235.05	23968	235.05	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250110	250.05	250.05	233.4	238.15	71231	238.15	down	up	incorrect
NAM.NSE	INDIA	20250110	675	679.85	663.05	667.6	1074873	667.6	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250110	1293.2	1294.4	1230	1235.55	587204	1233.4516	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250110	181.89	181.89	171.1	172.87	17432	172.87	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250110	200.2	204.84	196.37	202.26	14984187	198.0344	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250110	7915	8064.25	7822.25	7835.7	408517	7835.7	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250110	3650	3747.2	3591.1	3630.95	784351	3630.95	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250110	145.55	145.86	136.2	137.06	920762	137.06	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250110	139.45	142.8	136.1	136.76	113186	136.76	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250110	985	1077	953.05	958.95	1201979	958.95	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250110	87.64	87.98	84.04	84.5	8007873	83.9537	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250110	2939.8	2940	2939.8	2939.8	16	2939.8
NCC.NSE	NCC Limited	20250110	257.2	257.85	250.05	251.05	3423043	251.05	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250110	204.95	209.42	201.2	204.68	74665	203.6164	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250110	4378.95	4378.95	3974.2	3976.95	241	3976.95	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250110	4.79	4.87	4.51	4.52	4224142	4.52	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250110	862.05	863.85	816.45	821.8	73499	821.8	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20250110	154.01	155.77	150	150.33	87112	150.33	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250110	32.21	33.27	30.31	31.09	1083759	31.09	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250110	38.25	38.68	37.17	38.25	2462242	38.25
NELCAST.NSE	Nelcast Limited	20250110	118.8	118.8	110.12	111.46	47587	111.46	down	down	correct
NELCO.NSE	Nelco Limited	20250110	1271	1285.4	1226.15	1237.25	103395	1237.25	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250110	2200	2200	2052.1	2108.15	45842	2108.15	down	down	correct
NESCO.NSE	Nesco Limited	20250110	1040	1040.55	988.5	992	79144	992	down	down	correct
NETF.NSE	Tata Mutual Fund	20250110	250	255.99	249.32	250.94	2186	250.94	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250110	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250110	79.69	80.41	78.82	79.35	50473	79.35	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20250110	14632	14655.3	13901.1	14044.55	29626	14044.55	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250110	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250110	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250110	66.7	66.75	62.5	62.98	5885374	62.98	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250110	1637.5	1638	1566.25	1626.6	340805	1626.6	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250110	7.87	8.17	7.47	7.57	22255	7.57	down	down	correct
NFL.NSE	National Fertilizers Limited	20250110	115	115	109.82	110.95	1786881	110.95	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250110	40.54	42	39.47	40.28	91360	40.28	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250110	1339.5	1343.9	1301.4	1312.15	266928	1312.15	down	down	correct
NHPC.NSE	NHPC Limited	20250110	78.11	78.54	76.43	76.6	17780157	75.1528	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250110	194.95	194.95	187.2	188.75	709513	188.75	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20250110	24.55	24.55	23.31	23.34	5917	23.34	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250110	263.25	263.87	261.15	262.22	4496919	262.22	down	down	correct
NIITLTD.NSE	NIIT Limited	20250110	181.7	182.49	173.1	174.29	1135796	174.29	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20250110	13.75	13.81	12.9	12.97	1500588	12.97	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250110	17.53	17.53	17.53	17.53	71987	17.53
NILKAMAL.NSE	Nilkamal Limited	20250110	1888.85	1915	1870	1894.3	3281	1894.3	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250110	553.05	553.95	528	533.65	3378	533.65	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250110	62.81	63.25	62.81	62.81	7432	62.81
NITCO.NSE	NITCO Limited	20250110	124	129	120.1	121.53	170077	121.53	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250110	395	403.25	385.95	394.25	114274	394.25	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20250110	220	222.59	210.99	214.04	5289	214.04	down	down	correct
NKIND.NSE	N.K Industries Limited	20250110	65.05	68	65.05	66.63	1710	66.63	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250110	240	242.88	235.52	240.08	1540203	238.4445	up	up	correct
NMDC.NSE	NMDC Limited	20250110	64.77	65.43	62.85	63.04	16248992	63.04	down	down	correct
NOCIL.NSE	NOCIL Limited	20250110	242	242.91	235.2	236.23	365990	236.23	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250110	8.98	8.98	8.98	8.98	89972	8.98
NPBET.NSE	Tata Asset Management Limited	20250110	250.38	250.4	246.2	246.39	1206	246.39	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250110	26.11	26.11	26.11	26.11	13363	26.11
NRAIL.NSE	N R Agarwal Industries Limited	20250110	352.7	367.35	345.6	360.5	5270	360.5	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250110	277.65	278.2	266.5	269.9	121931	269.9	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250110	7404.95	7449.95	7010.05	7126.8	22061	7126.8	down	up	incorrect
NTPC.NSE	NTPC Limited	20250110	320.35	321	307.6	308.25	15941143	308.25	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250110	1112.4	1114	1067	1069.85	14605	1069.85	down	down	correct
NURECA.NSE	Nureca Limited	20250110	322	388	314.4	380.7	1550568	380.7	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250110	352.1	352.4	344.85	346.5	404651	346.5	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20250110	409.8	413.3	393.6	395.15	34672	395.15	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250110	2231	2252	2125	2128.3	716902	2128.3	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250110	220	227.69	216.1	219.99	24949	219.99	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250110	11660	11888.9	11402.2	11455.95	96024	11455.95	down	down	correct
OIL.NSE	Oil India Limited	20250110	470	471.65	454.5	455.85	3609946	447.7992	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250110	66.64	68	66.64	66.64	35429	66.64
OLECTRA.NSE	Olectra Greentech Limited	20250110	1407	1407	1345	1352.95	365478	1352.95	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250110	111.45	111.5	105.46	108.49	14949	108.49	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20250110	97.5	102.94	92.28	92.93	269711	92.93	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250110	157.85	159.39	148	149.56	143979	149.56	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250110	9.51	9.51	9.51	9.51	0	9.51
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250110	16.11	16.39	15.05	15.14	14632	15.14	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250110	55.29	55.81	52.59	52.89	1110234	52.89	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250110	264	266.5	258.47	263.02	13053552	257.8859	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250110	67.2	71.88	64.51	67.48	880151	67.48	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250110	318.75	319.45	309.95	311.55	24287	311.55	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250110	735	746.95	698.65	698.8	191110	698.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250110	210	217	205.05	208.1	19064	208.1	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250110	1864	1884.75	1810.7	1844.9	63383	1844.9	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250110	39.58	40.49	38.62	40.05	866769	40.05	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250110	10.3	10.39	10.09	10.2	238374	10.2	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20250110	317.5	318.15	314	315.3	8767	315.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250110	336.4	337.15	334.5	335.1	429876	335.1	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250110	235.56	237.88	230.65	235.38	149571	234.6382	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250110	171.78	172.38	165.21	168.91	189606	168.91	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250110	109.51	110.49	107.6	108.13	8424	108.13	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250110	33.1	33.1	31.85	32.24	1143022	32.24	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250110	6811.05	6829.8	6498.85	6576.3	6436	6576.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250110	2	2	2	2	0	2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250110	67.94	68.05	66.11	67	34836	67	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250110	47499.95	47899.95	46525	46745.55	12810	46581.3696	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250110	45.44	45.78	43.61	43.86	1054694	43.86	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250110	154.9	154.9	145	145.3	12615	145.3	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250110	71.95	73.48	70.5	71.42	7200	71.42	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250110	443.9	445	418.95	437.95	153852	437.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250110	289.35	289.35	287.95	289.35	3181	289.35
PANAMAPET.NSE	Panama Petrochem Limited	20250110	368.1	384.95	353.75	377.4	51950	377.4	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250110	209.5	209.5	196.41	198.52	51704	198.52	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20250110	79.49	79.73	75.9	78.45	2244763	78.45	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20250110	182.45	182.55	175	175.33	614779	175.33	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250110	21.28	21.29	21.28	21.28	9551	21.28
PATELENG.NSE	Patel Engineering Limited	20250110	49	49.58	47.51	48.28	4981056	48.28	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250110	20.8	21.2	20.09	20.34	246593	20.34	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250110	15.42	15.42	14.83	15.12	13155364	15.12	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250110	165.1	167.39	156.8	158	458343	158	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250110	36.51	36.97	35.36	35.76	30290	35.76	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20250110	1031	1037.2	983.2	987.85	810525	987.85	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250110	185.35	186.75	175.2	176.29	1034185	176.29	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250110	42.29	42.66	39.8	40.19	527047	40.19	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20250110	6175.1	6410	6175.1	6301	705635	6280.1892	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250110	326.8	328.95	319.3	320.35	1683179	320.35	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250110	421	422.4	401.4	404.2	9418630	396.8618	down	down	correct
PFIZER.NSE	Pfizer Limited	20250110	5371.9	5371.9	5200	5254.45	12922	5254.45	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250110	127.5	128.99	124.41	127.65	41755	127.65	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250110	40.3	40.3	37.6	37.68	1567832	37.68	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20250110	906	932.9	870.05	881.85	1823919	881.85	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250110	14800	14848	14577.95	14763.75	2319	14647.7893	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250110	5041	5331.8	4956.6	5258.45	14522	5179.7543	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250110	1582.65	1595	1540	1571.85	107595	1571.85	down	down	correct
PGINVIT.NSE	IV	20250110	83.87	84.3	83	83.48	1632120	83.48	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250110	1654	1687.95	1637.75	1660.1	1363536	1660.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250110	2958.25	2979	2899	2900	195673	2900	down	up	incorrect
PIIND.NSE	PI Industries Limited	20250110	3680	3700	3601	3614.5	315893	3607.7788	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250110	5062.45	5062.45	4845	4866.65	4782	4866.65	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250110	13.61	13.61	13.02	13.04	86825	13.04	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250110	51	55	50.75	51.04	30369	51.04	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250110	1332.95	1337.6	1256.4	1311.05	108311	1311.05	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250110	793.45	793.45	786	793.45	6642	793.45
PLASTIBLEN.NSE	Plastiblends India Limited	20250110	249	249	239.63	243.09	6031	243.09	down	up	incorrect
PNB.NSE	Punjab National Bank	20250110	101.73	101.88	98.32	98.64	32253200	98.64	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250110	105.25	105.6	100	100.4	382976	100.4	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250110	891.8	892.25	842.5	855.3	1138903	855.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250110	50.35	51	45.25	45.7	63785	45.7	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250110	303.05	305.8	292.45	295.85	457959	295.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250110	65.96	65.96	65.96	65.96	0	65.96
PODDARMENT.NSE	Poddar Pigments Limited	20250110	360	361.9	350.5	352	2258	352	down	down	correct
POKARNA.NSE	Pokarna Limited	20250110	1376	1404.95	1318.75	1337.5	173635	1337.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250110	6750.6	6760	6500	6538.95	177818	6538.95	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250110	2689.75	2711	2649.95	2675.95	79456	2675.95	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250110	1370	1378.3	1290.15	1312.6	217256	1312.6	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250110	391.95	391.95	376	380.5	23946	380.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250110	313.45	313.7	303.5	308.25	1790508	308.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250110	304.05	305.25	298.5	299.7	6540783	296.2356	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250110	13866	13923.5	13214.75	13436.35	42080	13436.35	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250110	2763.25	2769	2590	2605.4	74747	2605.4	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20250110	211.96	214.51	207.11	208.7	14538	208.7	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250110	466.5	467	445.55	450.25	128203	450.25	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250110	32	32.51	30.37	30.6	57633	30.6	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250110	780.5	791.85	731.5	738.7	839624	738.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250110	155.7	155.7	150.56	151.19	924587	151.19	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250110	7.76	8.35	7.65	7.7	463545	7.7	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250110	21.95	22.05	21.95	21.95	857	21.95
PRECAM.NSE	Precision Camshafts Limited	20250110	352	360	344	350.4	319089	350.4	down	down	correct
PRECOT.NSE	Precot Limited	20250110	588.85	600	571	586.05	1939	586.05	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250110	163	164.5	156.25	157.82	468390	157.4892	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250110	490.1	493.75	465	470.05	127928	470.05	down	up	incorrect
PREMIER.NSE	Premier Limited	20250110	3.28	3.43	3.27	3.27	3044	3.27	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250110	76.95	76.95	76.95	76.95	81187	76.95
PRESTIGE.NSE	Prestige Estates Projects Limited	20250110	1532	1539	1485.65	1492.4	557750	1492.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250110	551.8	569.25	535	559.3	475451	559.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250110	274.8	274.8	259.05	266.7	183971	266.7	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250110	402.05	405.05	393.7	398.05	125772	398.05	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250110	24.04	24.17	23.31	23.39	210001	23.39	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250110	1853.25	1865.65	1811	1822.95	30004	1822.95	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250110	156.02	157.14	150.22	151.24	205995	151.24	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250110	46.09	46.39	44.1	44.42	552510	44.42	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250110	678	678	651.6	654.6	62676	654.6	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250110	69	69.91	67.67	67.86	2997790	67.86	down	down	correct
PTC.NSE	PTC India Limited	20250110	138.3	138.7	134.02	134.81	1932885	134.81	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20250110	40.49	40.49	39.58	39.85	52798	39.85	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250110	1026.7	1026.7	977	997.6	2737	997.6	down	up	incorrect
PURVA.NSE	Puravankara Limited	20250110	366	370	351.5	359.4	65483	359.4	down	down	correct
PVP.NSE	PVP Ventures Limited	20250110	31.39	31.71	29.51	30.02	329678	30.02	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250110	65.21	65.46	65.1	65.44	23270	65.44	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250110	2551.19	2552	2526	2534.6	1546	2534.6	down	down	correct
QUESS.NSE	Quess Corp Limited	20250110	638	639	612.7	623.65	282699	619.84	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250110	605	610.95	576.15	603.7	310253	603.7	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250110	2.42	2.42	2.42	2.42	0	2.42
RADAAN.NSE	Radaan Mediaworks India Limited	20250110	6.15	6.15	6.15	6.15	3742	6.15
RADICO.NSE	Radico Khaitan Limited	20250110	2380	2389.7	2269.95	2280	157884	2280	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250110	11.92	12.19	11.73	12.02	126089	12.02	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250110	399.7	399.7	377.35	379.25	1449461	379.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20250110	165.1	165.27	155.61	158	1838453	158	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250110	223.35	223.35	216.1	217.46	325534	217.46	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250110	8.24	8.3	8.01	8.05	999018	8.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250110	486.4	504	477	499.45	54145	499.45	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250110	53.7	53.7	50.95	51.39	60437	51.39	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250110	80.6	80.6	78.5	80.6	9368	80.6
RAJVIR.NSE	Rajvir Industries Limited	20250110	8.88	8.88	8.88	8.88	0	8.88
RALLIS.NSE	Rallis India Limited	20250110	297.1	298.95	287.35	289.3	281736	289.3	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250110	18.49	18.49	17	17.2	68615	17.2	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250110	12.06	12.06	11.62	11.67	8191455	11.67	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250110	932.45	940.2	910.6	916.25	429514	916.25	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250110	260.55	269.9	253.95	257.8	171245	257.8	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250110	405.55	408	385.15	395.35	83310	395.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250110	630	630	609.3	610.85	37054	610.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250110	18.3	18.37	17	17.1	438252	17.1	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250110	408.95	408.95	385	386.65	4967	386.65	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250110	1703.7	1703.7	1606	1635.2	13311	1635.2	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250110	3125	3166.65	3066.6	3082.05	8872	3082.05	down	down	correct
RAYMOND.NSE	Raymond Limited	20250110	1674	1678	1591	1601.05	224222	1601.05	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20250110	929.95	930	886	890.8	4147	890.8	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250110	158.58	158.99	152.85	154.21	6723542	154.21	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250110	174.3	174.31	166.33	168.09	2599535	168.09	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250110	1.88	1.88	1.88	1.88	0	1.88
RECLTD.NSE	REC Limited	20250110	490.1	492.2	454.45	459.35	14067540	454.5283	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250110	203.4	207	200.71	204.1	2245115	204.1	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20250110	499	501.95	475.75	482.95	227504	482.95	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250110	53.82	53.82	53.03	53.82	2239	53.82
RELAXO.NSE	Relaxo Footwears Limited	20250110	612.25	615	601	602.3	53124	602.3	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20250110	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20250110	1253.85	1256.75	1236	1245.55	8120332	1245.55	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250110	297	297	278.8	283.3	2629447	283.3	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250110	287	301.4	283.8	292.15	3438608	292.15	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250110	139.6	139.6	131.2	132.39	34080	132.39	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250110	38.32	38.32	36.93	37.12	4455116	37.12	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250110	411	412.2	400.05	402.4	150635	402.4	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20250110	317.8	320	292.85	312.1	34478	312.1	down	down	correct
REPRO.NSE	Repro India Limited	20250110	548.75	549.95	516.4	536.2	18253	536.2	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20250110	262.95	263	250	251.27	212323	251.27	down	down	correct
RGL.NSE	Renaissance Global Limited	20250110	169.69	182.7	164.5	179.63	2059742	179.63	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250110	3.36	3.36	3.36	3.36	339748	3.36
RHIM.NSE	RHI Magnesita India Limited	20250110	503.75	503.75	479	493.35	208575	493.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250110	89.75	90.34	85.67	86.23	622275	86.23	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250110	1080	1087.9	1031.3	1036.6	211961	1036.6	down	down	correct
RITES.NSE	RITES Limited	20250110	273	273.8	264.7	267.1	1070707	265.1356	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250110	28.89	28.9	26.22	28.03	20112	28.03	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250110	97	97.5	92.17	96.43	71064	96.43	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250110	904.1	998	897.5	957.1	19290089	957.1	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20250110	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250110	844.05	850.05	811.3	814.9	7487	814.9	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250110	358	358	341.55	346.65	60904	346.65	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250110	1850	1865.7	1790.05	1805.15	11176	1805.15	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250110	2.19	2.23	2.03	2.18	167425	2.18	down	down	correct
ROLTA.NSE	Rolta India Limited	20250110	4.29	4.29	4.29	4.29	0	4.29
ROML.NSE	Raj Oil Mills Limited	20250110	57.14	57.14	52.52	53.21	14715	53.21	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250110	814.5	841	781.25	819.6	96684	819.6	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20250110	75.7	75.7	70.24	71.19	38284	71.19	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250110	1368.9	1369	1311	1323.25	74616	1319.916	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250110	2209.45	2216.6	2100	2112.25	9734	2112.25	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250110	40.26	40.99	38.8	38.98	37685704	38.98	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250110	181	184	175.05	176.23	60016	176.23	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250110	1074.95	1107.85	1036	1043.7	94076	1043.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250110	195.46	195.46	195.46	195.46	6797	195.46
RSWM.NSE	RSWM Limited	20250110	181.3	181.9	175.3	176.11	39965	176.11	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250110	473.5	484.85	465	472.5	94712	472.5	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250110	60.2	60.69	57.5	57.75	2552069	57.75	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250110	12.56	12.56	11.98	12.01	16544811	12.01	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250110	242.2	244.75	227.85	230.55	29414	230.55	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250110	11.24	11.24	10.8	10.88	178171	10.88	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250110	125.1	127.79	122.61	123.92	42521	123.92	down	down	correct
SIS.NSE	SIS Limited	20250110	340.1	349.8	340.1	343.2	17151	343.2	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20250110	240.57	241.92	235	237.59	118118	237.59	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250110	70.9	70.9	68.4	68.48	7504	68.48	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250110	405	407.5	391	393.3	4129451	393.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250110	415.95	415.95	385.25	393.2	2281	393.2	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250110	14.27	14.27	14.27	14.27	215	14.27
SADBHAV.NSE	Sadbhav Engineering Limited	20250110	24	24.37	22.53	22.82	705223	22.82	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250110	6.19	6.19	5.56	5.88	340309	5.88	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250110	2532.4	2551.05	2457.55	2500.7	44220	2500.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250110	27	27.89	27	27	9720	27
SAGCEM.NSE	Sagar Cements Limited	20250110	220.83	221.86	213.42	219.12	25268	219.12	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250110	108.26	109.1	104.8	106.03	18718492	106.03	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250110	296.3	296.3	292.35	294.55	15297	294.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250110	29.53	29.76	27.25	27.7	177428	27.7	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250110	206.02	208.85	200	203.81	166674	203.81	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250110	3.8	3.8	3.57	3.65	1389033	3.65	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250110	12.96	13.07	12.29	12.4	8477248	12.4	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250110	274.85	308.8	262.55	271.65	19011	271.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250110	21.98	22.21	21	21.14	53383	21.14	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20250110	1450	1454.25	1360	1371.7	160019	1371.7	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250110	7.94	7.94	7.47	7.59	89059	7.59	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250110	4.28	4.28	4.06	4.26	12950	4.26	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250110	1609.15	1637	1585.6	1600.2	654	1596.6203	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250110	488.4	491.8	469	472.85	81895	472.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250110	410	417.75	395	396.5	18826	396.5	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250110	59.05	59.11	57.19	57.36	506714	57.36	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250110	292.15	300.05	282.9	285.95	599193	285.95	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250110	15.3	15.65	14.79	15.27	57493	15.27	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250110	5959.9	5959.9	5850.5	5881.55	8168	5881.55	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250110	0.45	0.45	0.43	0.43	1131362	0.43	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250110	471.7	478	462.25	470.65	325200	470.65	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250110	562.9	562.9	525.05	528	1267280	523.3855	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250110	100.06	102.7	97.65	97.65	185222	97.65	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250110	2162.7	2179.75	2120	2145.5	12875	2145.5	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250110	316	316	290.55	293.15	56238	293.15	down	down	correct
SATIA.NSE	Satia Industries Limited	20250110	95.6	95.6	90.72	91.37	204026	91.37	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250110	155.79	155.79	147.95	150.15	188649	150.15	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250110	571.65	574.1	558.1	567.9	95153	566.4554	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250110	725	733.65	718.15	722.55	1156720	720.3976	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250110	117.97	117.98	114.32	114.81	8815	114.81	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250110	464.09	480	453.03	477.96	8723	477.96	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250110	251.81	252.05	241.8	244.94	18183	244.94	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250110	222.05	222.97	220	221.3	2434	221.3	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250110	1469.9	1488	1458.65	1478.3	1124758	1475.4917	up	up	correct
SBIN.NSE	State Bank of India	20250110	760.35	763.4	742.05	743.25	11779296	743.25	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250110	3419	3438.7	3315	3326.5	33150	3326.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250110	211.8	214.21	206	212.65	39012	212.65	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250110	744	747.95	720	720.65	152670	720.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250110	203.55	205.9	198.25	199.96	1440228	199.96	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250110	112.8	112.89	107.71	109.94	838541	109.94	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250110	1085	1103	1050.05	1072	18463	1072	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250110	32.35	32.95	31.5	31.64	13771	31.64	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250110	815	831	778.4	793.75	28347	793.75	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20250110	186.42	186.42	177.09	177.68	451054	177.68	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250110	154.98	157.1	147.23	150.27	1244389	150.27	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250110	300.1	300.15	287.55	289.6	29410	289.6	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250110	21.19	21.25	19.35	19.71	224500	19.71	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250110	242.51	243.5	242.32	243.08	19954	243.08	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20250110	67.89	67.89	67.37	67.66	2272900	67.66	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250110	249.6	249.6	246.67	247.77	776323	247.77	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250110	505.99	551.6	495.6	497.73	150081	497.73	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250110	696.49	696.5	678	680.68	70375	680.68	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250110	0.71	0.71	0.66	0.67	13770	0.67	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250110	29.55	29.55	29.55	29.55	0	29.55
SFL.NSE	Sheela Foam Limited	20250110	1000	1000.95	962.1	972.85	110253	972.85	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250110	415	418	403	412.55	10400	412.55	down	down	correct
SGL.NSE	STL Global Limited	20250110	17.2	17.34	15.56	15.99	35979	15.99	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250110	64.4	65.7	64.4	64.4	1708	64.4
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250110	1280	1340	1219.35	1277.9	683701	1277.9	down	down	correct
SHALBY.NSE	Shalby Limited	20250110	228.61	228.61	220.35	222.78	76497	222.78	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250110	125.7	131	121.04	130.24	274923	130.24	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250110	640	640	602.1	606.15	68668	606.15	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250110	17.48	17.97	16.5	16.73	213187	16.73	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250110	490	490.6	472.05	475.55	19742	472.6766	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250110	811.1	812.45	754.5	758.8	197057	754.7328	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250110	1813.8	1890	1765.55	1827.5	37256	1827.5	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250110	292.5	293.2	283.05	284.25	513678	284.0195	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250110	156.94	156.94	148.8	149.17	22539	149.17	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20250110	536.14	541.1	533.58	538.17	4162	538.17	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250110	802	807.35	773.6	777.15	407406	777.15	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250110	44.4	44.4	40.51	40.92	162778	40.92	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250110	100	100	96.64	97.07	13861	97.07	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20250110	230.5	230.5	205.25	209.93	21604	209.93	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250110	228.9	228.9	220.53	223.19	222060	223.19	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250110	614.9	624.65	593.15	616.85	72630	616.85	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250110	88.96	88.96	88.96	88.96	4562	88.96
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250110	84	84.1	82	82.11	161411	82.11	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250110	25950	26061.75	25550.05	25738.3	29569	25738.3	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250110	307.7	308.6	291.05	303.9	65819	303.9	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250110	45.98	45.98	45.98	45.98	36221	45.98
SHRENIK.NSE	Shrenik Limited	20250110	0.8	0.8	0.75	0.76	958999	0.76	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20250110	222	228.58	220.23	225.51	10243	225.51	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250110	2092	2100	2065.05	2083	47327	2077.8397	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250110	12.61	12.87	12.21	12.26	112623	12.26	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250110	787	812.4	628.25	784.4	1188582	782.1467	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250110	18.99	18.99	18.04	18.04	3479	18.04	down	down	correct
SIEMENS.NSE	Siemens Limited	20250110	6229.9	6254.6	6067	6104.8	378323	6104.8	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250110	68.68	68.99	65.2	66.22	43115	66.22	down	down	correct
SIL.NSE	Standard Industries Limited	20250110	25.27	25.99	24.23	24.96	47640	24.96	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250110	37.18	37.18	34.55	35.19	71389	35.19	down	down	correct
SILINV.NSE	SIL Investments Limited	20250110	641.7	641.7	609.65	623.65	6616	623.65	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250110	23.86	24.88	23.38	23.52	9312	23.52	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250110	18.7	18.7	17.87	18.08	36192	18.08	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250110	331.95	331.95	308.6	308.6	36000	308.6	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250110	164.5	164.5	156.64	161.95	12060	161.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250110	316.65	318.2	299.95	305	184796	305	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20250110	0.74	0.75	0.73	0.73	702429	0.73	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250110	935.95	939	871.15	881.65	298346	878.209	down	down	correct
SJVN.NSE	SJVN Limited	20250110	100	100.68	96.6	96.92	8282410	95.7333	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250110	4409	4409	4308	4317.9	13093	4317.9	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250110	4.58	4.58	4.58	4.58	0	4.58
SKIPPER.NSE	Skipper Limited	20250110	483.75	487.8	457.95	466.45	808349	466.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250110	234.25	236.9	228.05	228.9	33825	228.9	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250110	189.81	189.81	189.81	189.81	1308	189.81
SMCGLOBAL.NSE	SMC Global Securities Limited	20250110	130.55	133	126.22	128.94	169377	127.7003	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250110	1358	1367.95	1324.7	1333.1	6268	1333.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250110	1302.5	1302.6	1235	1301.8	706	1301.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250110	233.33	234.2	222.81	227.03	105999	227.03	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20250110	66.7	67.76	65.12	65.49	382832	65.49	down	down	correct
SOBHA.NSE	Sobha Limited	20250110	1383.55	1388.45	1317	1370.8	329735	1370.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250110	682.4	682.4	651	654.7	110209	654.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250110	9639.95	9650	9415.05	9529.95	53076	9529.95	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250110	623.3	623.45	603	606.5	10019	606.5	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250110	42.1	42.1	40.01	40.78	28473	40.78	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250110	202.77	208.01	195.52	204.95	35857	204.95	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250110	563.95	573.75	558.55	569.55	1772445	567.7361	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250110	600	616.5	595.8	611	349274	611	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20250110	551.25	553.95	523.6	529.85	97291	529.85	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250110	25.65	25.88	25.07	25.52	20296932	25.52	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250110	143.01	146.99	138	138.67	103505	138.67	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250110	929.45	929.45	883.2	893.9	27494	893.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250110	450	450	405.8	405.8	3016790	405.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250110	189.74	189.78	181.06	183.52	501859	183.52	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250110	9.48	9.48	9.48	9.48	280627	9.48
SPECIALITY.NSE	Speciality Restaurants Limited	20250110	142.97	146.99	135.22	140.78	142560	140.78	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250110	87.72	87.77	83.51	84.43	152218	84.43	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250110	72.98	73.67	70.55	70.7	446149	70.7	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20250110	58.18	58.34	55.57	56.66	36434	56.66	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250110	223.8	229.6	214	214	154141	214	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250110	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250110	259.05	264.8	252.8	256.7	4679	256.7	down	down	correct
SRF.NSE	SRF Limited	20250110	2527.05	2620.4	2512.4	2595.5	2152573	2592.3518	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250110	754.9	763	707.85	713.85	43227	713.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250110	1.15	1.18	1.09	1.11	333200	1.11	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250110	199.23	200.22	194.03	197.14	180848	197.14	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250110	663.6	668.95	638.6	647.15	276114	647.15	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250110	216.15	216.27	208	215.26	669670	215.26	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250110	208.7	208.7	201.02	204.03	13565	204.03	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250110	159.8	159.8	149.34	150.06	145219	150.06	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250110	111	111.79	106.56	107.44	31902	106.3349	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250110	10.1	10.17	9.86	9.9	1132845	9.9	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20250110	384.85	403.9	371.95	393.15	16202	393.15	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250110	516.55	525	501.65	512.45	155463	512.45	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250110	111.94	113.2	106.48	111.73	1590476	111.73	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20250110	869	890	825	840.2	211876	840.2	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250110	2229.9	2235.55	2125.95	2137.7	29751	2137.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250110	21.7	21.73	20.53	20.72	3575921	20.72	down	down	correct
SUBROS.NSE	Subros Limited	20250110	649	668.85	625	647.8	80148	647.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250110	1105.1	1116.2	1083.05	1099.9	375770	1099.9	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250110	498.9	500.8	475	476.05	662488	476.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250110	141.94	141.95	141.94	141.94	1099	141.94
SUMMITSEC.NSE	Summit Securities Limited	20250110	2786	2827	2610	2630.65	19384	2630.65	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250110	2.51	2.53	2.31	2.37	1333169	2.37	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250110	4499.6	4731	4475	4580.5	1076052	4566.7602	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250110	289.1	289.1	279.9	283.05	106729	279.3958	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250110	1143.5	1178	1100	1107.75	1215	1107.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250110	1076.65	1076.7	1043	1055	36989	1055	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250110	296.7	297	280.1	289.6	218860	289.6	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250110	1825.45	1834.6	1772.75	1784.8	857827	1774.108	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250110	488.85	492.15	474.85	479.55	228573	479.55	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250110	667.7	674	654.55	670.2	513581	664.5376	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250110	196.9	202.39	196.3	198.35	5525	198.35	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250110	14.34	14.39	14.32	14.34	20892	14.34
SUPRAJIT.NSE	Suprajit Engineering Limited	20250110	436	436.75	414.25	428.5	98992	427.1726	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250110	2.79	2.92	2.65	2.85	899438	2.85	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250110	4620	4666.45	4515.65	4543	89914	4543	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20250110	42.76	42.99	40.75	41.44	163105	41.44	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250110	23.5	23.5	22.04	22.32	243997	22.32	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250110	80.82	82.69	75.35	76.38	26172	76.38	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250110	259.95	270.05	249.6	251.55	1128612	251.55	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250110	135	135	128.7	129.4	204517	129.4	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250110	60.5	60.5	58.1	58.33	120863	58.33	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250110	3.58	3.58	3.42	3.47	41838	3.47	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250110	134	135.48	127.1	128.39	412681	128.39	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250110	1106.95	1107	1056	1061.95	194760	1061.95	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250110	6.8	7.13	6.3	6.47	1023280	6.47	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20250110	58	58.15	55.5	55.57	64397011	55.57	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250110	5.08	5.08	4.73	4.76	135127	4.76	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20250110	673.7	676.75	643.35	649.5	2430855	649.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250110	2986.4	3040	2925	2929.85	5774	2929.85	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250110	964.15	980	910	913.6	30405	913.6	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250110	436.65	465	425.25	447.55	2788774	447.55	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250110	1278	1296.5	1246	1276.8	110588	1274.6818	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250110	877.1	895.75	857.15	859.8	695283	859.8	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250110	269.9	269.9	250	253.15	3981	253.15	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250110	403	404.2	385.55	388.4	417215	388.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250110	15.46	15.48	14.97	15.03	96462	15.03	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250110	301	301.25	285.6	289.4	130408	289.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250110	685.7	686.75	662.35	674.5	760594	667.858	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250110	45.06	45.06	45.06	45.06	6431	45.06
TARC.NSE	TARC Limited	20250110	173.8	173.85	163	164.75	523089	164.75	down	down	correct
TARMAT.NSE	Tarmat Limited	20250110	71.24	73.2	68	68.37	33749	68.37	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250110	9895	9960.8	9671.5	9753.55	1810	9753.55	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250110	1015.5	1016	969.55	977.75	1867534	977.75	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250110	1708.2	1730.85	1671.1	1724	370084	1724	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250110	965.2	980	959	972.8	1443390	972.8	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250110	5950	6200	5921	6004	1431569	6004	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250110	6520.55	6553.65	6366.45	6401.3	43252	6401.3	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250110	780.05	787.95	766.8	774.65	11144005	774.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250110	367.15	368.5	355.05	356.35	9579404	356.35	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250110	129.93	130.39	126.7	127.43	34855510	127.43	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250110	869.9	889.05	850.05	853.35	16277	853.35	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250110	226.96	228.23	211.09	212.31	577297	212.31	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250110	1058	1058	999.5	1032.3	51736	1027.8169	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250110	811.35	811.35	787.45	789.95	46301	786.7233	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250110	15.75	15.75	15.75	15.75	26962	15.75
TCPLPACK.NSE	TCPL Packaging Limited	20250110	3215	3350	3170	3258.25	7179	3258.25	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250110	4200	4297	4170	4265.65	7894300	4188.5777	up	up	correct
THERMAX.NSE	Thermax Limited	20250110	3900.25	3924	3720	3754.75	152546	3754.75	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250110	414.5	416	400	410.1	512301	410.1	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250110	2775	2793.2	2715	2733.05	12454	2733.05	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250110	30.31	30.31	30.31	30.31	0	30.31
TECHM.NSE	Tech Mahindra Limited	20250110	1653.1	1714	1636.3	1705.6	2208899	1705.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250110	1450	1456	1391.8	1399.05	317879	1399.05	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250110	1102	1109	1055	1061.65	620969	1061.65	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250110	764.35	791	726.15	774.85	63548	773.7675	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250110	164.15	176.34	159.55	176.34	131616	176.34	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250110	126	126.9	119.2	119.92	718888	119.92	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250110	65.58	65.58	62.6	62.88	31945	62.88	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250110	188.5	189.57	180.81	182.93	1813287	182.93	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250110	163.02	163.85	158.7	161.99	403497	161.99	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250110	21.25	21.39	21.25	21.25	610	21.25
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250110	14.12	14.39	13.59	13.98	26001	13.98	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250110	1976.65	1986.45	1895.05	1901.25	15878	1901.25	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250110	192	192	179.44	179.44	44967	179.44	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250110	270.9	276.7	258	260.65	118070	260.65	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250110	180.61	182	174	174.97	542791	174.97	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250110	451.5	451.5	451.5	451.5	1430	451.5
THYROCARE.NSE	Thyrocare Technologies Limited	20250110	916.95	917	856	862.95	86755	862.95	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250110	415.3	417.9	395.4	401.1	1251335	401.1	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250110	2780.05	2860.4	2742.9	2794.5	34812	2794.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250110	3550	3568.35	3442.35	3454.5	117121	3452.1707	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250110	10.67	10.67	10.67	10.67	20756	10.67
TIL.NSE	TIL Limited	20250110	307.9	308	292.45	292.95	21925	292.95	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250110	158.72	164.4	156.61	163.73	11070	163.73	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20250110	435.45	436.3	415.6	419.8	866572	419.8	down	down	correct
TIMKEN.NSE	Timken India Limited	20250110	2934.05	2944.8	2866	2899	29799	2899	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250110	326	326	309	312.4	286912	312.4	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250110	58.22	58.22	58.22	58.22	32910	58.22
TITAN.NSE	Titan Company Limited	20250110	3462	3488	3428.75	3440.25	570060	3440.25	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250110	78.21	78.61	76.71	77.44	88855	77.44	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250110	186.4	194	177.35	179.32	458701	179.32	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250110	10.71	11.03	10.01	10.01	35669	10.01	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250110	123.37	123.45	119.22	120.97	5563	120.97	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250110	3325	3350.15	3264.1	3274.45	142606	3249.0988	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250110	1417.45	1424	1350.1	1358.25	521333	1343.4214	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250110	72.4	73.56	67.11	68.69	33599	68.69	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250110	145.95	150.5	144.5	144.76	1788	144.76	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250110	96.1	97.95	93.66	94.49	183057	94.49	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250110	16.26	16.26	16.17	16.26	854	16.26
TREJHARA.NSE	Trejhara Solutions Limited	20250110	263.88	269.43	251.3	251.85	30853	251.85	down	down	correct
TRENT.NSE	Trent Limited	20250110	6601	6626	6480	6584.1	768200	6584.1	down	down	correct
TRF.NSE	TRF Limited	20250110	419.6	419.6	406.3	408.95	17421	408.95	down	down	correct
TRIDENT.NSE	Trident Limited	20250110	32.21	32.3	31.14	31.58	5937411	31.58	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20250110	110.6	112.27	107.5	108.48	81152	108.48	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250110	715	726.45	696	709.6	603934	707.1434	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250110	420.95	422.35	399.65	409.2	561078	409.2	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20250110	1353.05	1361.9	1329.05	1336.65	5430	1336.65	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250110	781	793.8	777	786.95	9567	786.95	up	up	correct
TTL.NSE	T.T. Limited	20250110	143.7	147.8	140.36	140.38	24751	14.04	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250110	73.42	73.5	69.25	69.46	4925593	69.46	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250110	391	397.65	372	378.4	43868	378.4	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250110	2332.5	2349.95	2272.65	2284.55	638304	2284.55	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250110	3397.15	3426.25	3226.65	3255.35	3446	3255.35	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250110	211.25	212.94	203	205.77	156815	205.77	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20250110	14.16	14.16	14.16	14.16	8484	14.16
UBL.NSE	United Breweries Limited	20250110	2013.35	2045	1980.75	2029.5	123973	2029.5	up	up	correct
UCOBANK.NSE	UCO Bank	20250110	42.25	42.42	40.6	40.92	3750249	40.92	down	down	correct
UFLEX.NSE	Uflex Limited	20250110	516.65	516.7	496.15	498.9	61139	498.9	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250110	99.8	100.01	95.51	97.44	87946	97.44	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250110	60.19	60.76	57.4	58.59	238436	58.59	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250110	241	241.99	222	224.74	398809	224.74	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250110	35.25	35.5	34.22	34.55	8928611	34.55	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250110	11203.25	11287.25	10837.55	10876	228618	10876	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250110	97.6	97.6	92.48	93.48	14970	93.48	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250110	6.76	7.04	6.47	6.52	22754	6.52	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250110	688.45	713.45	674.15	692.65	27175	692.65	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250110	262.25	263.45	250.05	251.25	16539	250.6241	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250110	153.35	155.5	148.1	150.36	9234	150.36	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250110	107.11	108.05	103.1	103.62	19105349	103.62	down	up	incorrect
UNITECH.NSE	Unitech Limited	20250110	9.08	9.19	8.85	8.96	2486978	8.96	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250110	536	548.95	514.4	519.25	16288	517.9909	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20250110	281.95	287	269.15	284.15	30613	284.15	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250110	830.5	836.15	761.45	769.1	132201	769.1	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250110	195	199.44	188.35	195.26	8645	195.26	up	up	correct
UPL.NSE	UPL Limited	20250110	545.9	555.75	534.5	548.85	1992839	548.85	up	up	correct
URJA.NSE	Urja Global Limited	20250110	16.2	16.24	15.16	15.54	851321	15.54	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250110	361.6	361.6	343.25	344.9	466865	344.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250110	1200	1209.3	1162.2	1192	243965	1192	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250110	50.31	51.13	49.72	49.74	110183	49.74	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250110	69.88	70.1	67.79	68.55	182732	68.55	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250110	256.29	256.89	254.26	255.13	17664	255.13	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250110	846	847.28	840.01	843.81	2167	843.81	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250110	84.75	85.82	82.91	83.21	6159	83.21	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250110	250.85	250.85	239.25	242.55	50772	242.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250110	1720.05	1770	1664.75	1725.1	68759	1725.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250110	3735.2	3735.2	3530	3549.7	11538	3549.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250110	299.7	304.7	285	298.5	1166786	296.8526	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20250110	15.93	16.1	15.93	15.93	89028	15.93
VAKRANGEE.NSE	Vakrangee Limited	20250110	36.69	36.69	34.11	34.49	36456143	34.49	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20250110	316.95	316.95	305.9	309.55	14452	309.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250110	51.65	52.8	50.6	51.41	29828	51.41	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250110	14.89	15.39	14.14	14.3	756125	14.3	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250110	612.65	615.6	580	603.4	436563	603.4	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250110	52.85	53.69	51.25	52.4	465020	52.4	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250110	53.81	54.85	51.6	52.52	68383	52.52	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20250110	600	602.75	590.4	596.55	3654621	596.55	down	down	correct
VEDL.NSE	Vedanta Limited	20250110	438.9	439.75	426.4	432.15	6250604	432.15	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250110	1750.5	1759.25	1684.1	1701.85	36264	1701.85	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250110	304.75	304.75	295	296.6	20464	296.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250110	13.85	14	13	13.2	1521516	13.2	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250110	4389.7	4407.55	4135	4179.6	24211	4179.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250110	127.11	128.69	125.35	127.39	22377	127.39	up	up	correct
VGUARD.NSE	V	20250110	413.8	415.45	395.3	397.4	234712	397.4	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250110	4389.9	4389.9	4000.5	4010.1	4771	4010.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250110	505	505.75	466.2	473.1	48327	471.7291	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250110	1230	1262	1190.15	1241.8	650974	1241.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250110	3	3.01	3	3	38131	3
VIKASECO.NSE	Vikas EcoTech Limited	20250110	3.16	3.18	3.03	3.06	3973530	3.06	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250110	4.03	4.14	3.98	4.02	4335992	4.02	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250110	973	979.45	938	941.15	48519	941.15	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20250110	1715.05	1732.55	1669.5	1695.95	41578	1695.95	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250110	1828	1846	1767.55	1816.3	16330	1816.3	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250110	58.05	58.79	54.8	55.42	41161	55.42	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250110	330.7	337.95	325.2	326.55	16380	326.55	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250110	42	42.52	40.22	41.1	151161	41.1	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250110	463.6	464.9	450	453.95	241896	453.95	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250110	20.17	20.17	20.17	20.17	103468	20.17
VISAKAIND.NSE	Visaka Industries Limited	20250110	102.74	103.18	92.71	95.06	542253	95.06	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250110	45.48	45.48	45.48	45.48	0	45.48
VISESHINFO.NSE	MPS Infotecnics Limited	20250110	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250110	384.2	384.5	368.05	374.3	111237	374.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250110	14.48	14.66	14.15	14.2	932093	14.2	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250110	1.01	1.02	0.98	0.99	1173980	0.99	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250110	322	323.8	303.9	309.35	77081	309.35	down	down	correct
VMART.NSE	V	20250110	3453.1	3498	3335.55	3410.8	31528	3410.8	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250110	9199	9215.6	8681	8725.55	59543	8725.55	down	down	correct
VOLTAS.NSE	Voltas Limited	20250110	1720.1	1731.35	1655	1666.75	668906	1666.75	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250110	502.45	509.75	483.45	492.75	99788	492.75	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250110	231.3	232.05	225.92	229.45	53429	229.45	down	down	correct
VSTIND.NSE	VST Industries Limited	20250110	325.15	327.85	314.3	315.25	198197	315.25	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250110	4872.8	4959.5	4774.1	4860.95	5326	4860.95	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250110	481.8	483.5	463.5	473	147149	473	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20250110	1513.85	1556.9	1465	1516.85	469846	1516.85	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250110	256.05	257.9	246.3	248.6	314898	248.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20250110	251.9	256	239	240.1	65359	240.1	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250110	1517	1560	1465	1494.05	4058	1488.516	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250110	1762	1779	1668.05	1740.85	127655	1740.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250110	133.56	134.98	125.65	129.47	7172	129.47	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20250110	771.6	771.6	743.25	755.5	490182	755.5	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250110	631.2	636.35	602.05	604.25	235519	604.25	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250110	923.7	935.9	890	891.05	1525	891.05	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250110	16300	16300	15700	15760.25	280	15722.8375	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250110	804	809.05	787.25	791.5	80532	791.5	down	down	correct
WHEELS.NSE	Wheels India Limited	20250110	693.4	709.4	676	686.5	27689	682.0884	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250110	1701	1720	1656.95	1701.6	176872	1701.6	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250110	38.06	38.39	36.1	36.65	14278	36.65	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250110	999.9	1045.95	962.6	988.75	87446	988.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250110	347.95	352.5	336.4	336.4	148832	336.4	down	down	correct
WIPRO.NSE	Wipro Limited	20250110	294.3	303.25	294.3	299.65	19505556	293.8127	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20250110	224.79	236	213.55	217.35	2727	217.35	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250110	1435	1444.4	1380	1388.15	379283	1388.15	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250110	757.85	760	739	741.9	36113	741.9	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250110	172.43	173.26	161	161.82	69130	161.82	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250110	107.52	107.52	102.76	104.59	125312	104.59	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250110	541.85	569.3	528.5	563.45	187990	563.45	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250110	111	111.7	108.02	110.4	211619	110.4	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250110	129.5	129.5	121	123.95	20038	123.95	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250110	1535	1546.15	1465.55	1496.6	23219	1496.6	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20250110	18.48	18.5	17.92	17.96	100828645	17.96	down	down	correct
YUKEN.NSE	Yuken India Limited	20250110	1124.95	1125.05	1059	1067.55	19425	1067.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250110	132	132	124.7	125.2	9149763	125.2	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250110	8.51	8.72	8.06	8.19	888897	8.19	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250110	20.7	21.8	19.95	19.95	4117741	19.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250110	254.2	259.95	242	244.75	199	244.75	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250110	7.9	7.9	7.48	7.48	166243	7.48	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250110	775	789.6	769.15	780	742716	778.0738	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250110	2528.5	2529.85	2420	2458.45	424181	2458.45	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250110	121.89	124.9	115.4	116.47	19919	116.47	down	down	correct
ZOMATO.NSE	Zomato Limited	20250110	244.9	246.4	237.45	242.95	53817888	242.95	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250110	1010	1049.95	975.15	994.45	505861	994.45	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250110	210.6	212.19	200.6	201.62	257211	201.62	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250110	1962.3	1962.3	1880	1899.8	11837	1899.8	down	down	correct