CollectAI

close-nse_india_stocks

2025/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250422	218	232.65	215.21	229.07	277000	229.07	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250422	79.05	79.08	76.51	78.89	4901	78.89	down	down	correct
3MINDIA.NSE	3M India Limited	20250422	30095	30300	29765	29955	7706	29955	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250422	43.66	43.66	40.7	43.08	6249	43.08	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250422	394	405.7	387.15	394.2	58168	394.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250422	738	750.45	727	730.9	77361	730.9	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250422	15.49	15.66	15.05	15.12	223940	15.12	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250422	8.8	8.94	7.66	8.67	153827	8.67	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250422	57.98	59.8	56.41	57.91	54331	57.91	down	down	correct
AARON.NSE	Aaron Industries Limited	20250422	346.35	351	346	349.7	3766	349.7	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250422	364	364.35	358.05	359.4	129047	359.4	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250422	427	444.8	421.95	434.15	5603403	434.15	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250422	453.55	467.7	450.7	461.35	11448	461.35	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250422	144.71	144.71	140.11	141.33	12649	141.33	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250422	106.41	114.39	106.21	112.12	16363	112.12	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250422	2166.4	2234	2147.6	2220.5	282678	2220.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250422	40.41	41.6	39.06	40.63	32997	40.63	up	up	correct
ABB.NSE	ABB India Limited	20250422	5649	5704	5591.5	5679	325345	5643.9509	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250422	30915	31140	30640	31015	4188	31015	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250422	203	206.99	202.65	203.82	5509241	203.82	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250422	269.15	275	266.3	271.95	1891444	271.95	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250422	49.94	51.19	49.94	50.34	1178	50.34	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250422	56.77	56.8	55.79	56.34	430354	56.34	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250422	68.17	68.65	67.49	68.15	27200	68.15	down	down	correct
ACC.NSE	ACC Limited	20250422	2088.4	2104.4	2073.8	2081.7	97202	2081.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250422	1349.9	1368	1342.1	1346.2	17627	1346.2	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250422	8.25	9	8.25	8.94	335028	8.94	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250422	1270	1273.9	1253.3	1256	97267	1256	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250422	2458.9	2483.4	2441	2445.5	766567	2445.5	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250422	962	965.5	941.55	943.3	2283380	943.3	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250422	1249.6	1255.6	1227	1233.2	2932537	1233.2	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250422	574	579.75	568.75	573.35	3962029	573.35	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20250422	231	235.21	230	231.87	184056	231.87	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20250422	109.29	109.29	102.02	104.24	32042	104.24	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20250422	931.2	931.2	916.05	921.15	7719	921.15	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20250422	13.34	13.34	12.86	12.94	36250	12.94	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20250422	196.62	198.8	194.65	196.44	191196	196.44	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250422	63	64.3	61.9	62.69	156947	62.69	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250422	303.3	306.5	297.5	300.05	162565	300.05	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20250422	1575	1598	1570.2	1583.3	110452	1583.3	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250422	1065.2	1065.2	1041	1048.2	9742	1048.2	down	up	incorrect
AGRITECH.NSE	Agri	20250422	145.9	172.89	143.91	172.89	103672	172.89	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250422	35.58	35.58	32.35	33.76	38782	33.76	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250422	66.25	72	66.25	70.4	46898	70.4	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250422	144.01	144.85	141.2	142.73	7433	142.73	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250422	913.45	918.45	897.4	902.15	30883	902.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250422	3133	3215	3115	3147.6	30354	3147.6	up	up	correct
AIRAN.NSE	Airan Limited	20250422	29.49	29.49	28.62	28.77	102968	28.77	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250422	2689.8	2699	2652.1	2682.3	60681	2682.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250422	894.95	895.95	865.5	867.3	65358	867.3	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250422	6.03	6.19	6.03	6.11	668510	6.11	up	up	correct
AKASH.NSE	Akash Infra	20250422	27.01	28.49	27.01	28.34	12849	28.34	up	up	correct
AKG.NSE	AKG Exim Limited	20250422	12.89	13.45	12.72	13.32	80664	13.32	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250422	228.99	243	226.89	236.16	17171	236.16	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250422	12.58	12.58	12.03	12.05	469674	12.05	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250422	3484.9	3513	3451.5	3480.3	8945	3480.3	down	down	correct
ALANKIT.NSE	Alankit Limited	20250422	15.01	15.15	14.79	14.94	478050	14.94	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250422	865.25	889.45	860.35	874.6	4362	874.6	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250422	105.45	107.75	104.59	106.34	562382	106.34	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250422	658	709	657	695.7	39812	695.7	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250422	90.03	90.85	88.53	90.13	16060	90.13	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250422	5010	5075	4988.7	5013.6	43203	5013.6	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250422	1880	1896.5	1856.1	1871	30189	1871	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250422	30.69	31.87	29.86	31.26	9585609	31.26	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250422	26.5	26.5	24.76	24.93	400157	24.93	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250422	17.37	19.76	17.26	19.49	163934147	19.49	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250422	110	112.5	109.24	111.23	21009	111.23	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250422	257.98	262.95	251.2	254.44	3266	254.44	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250422	2.42	2.65	2.42	2.64	14872	2.64	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250422	6819	6819	6600	6635	391558	6635	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250422	31.14	31.14	29.55	29.69	32603	29.69	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250422	1420	1440.9	1399	1404.4	13032	1404.4	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250422	580	584.8	575.1	577.9	4202944	577.9	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250422	48.74	50.01	47.91	48.67	9740	48.67	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250422	2261.7	2271	2156.8	2191.5	729314	1095.75	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250422	48.95	52.95	48	51.25	145100	51.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250422	673.2	690.05	665.95	683.65	17338	683.65	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250422	519.8	525	503	505.7	10477936	505.7	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250422	78.95	78.99	76.91	77.99	113638	77.99	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250422	72.9	74.09	72	73.34	239299	73.34	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250422	116.6	121.64	115.7	118.5	11602	118.5	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250422	1.98	1.98	1.98	1.98	0	1.98
ANMOL.NSE	Anmol India Limited	20250422	17.6	17.62	17.23	17.3	49562	17.3	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250422	4.38	4.4	4.33	4.39	94532	4.39	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250422	1.02	1.03	1.01	1.02	162274	1.02
ANUP.NSE	The Anup Engineering Limited	20250422	3327.9	3390.8	3212.9	3231.1	62065	3231.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250422	804.95	823.75	795.2	802.5	694809	802.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250422	5025	5348	4907.5	5274	266056	5274	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250422	115.7	138.1	114.58	136.11	210168	136.11	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250422	331.5	333.75	328.2	330.65	54668	330.65	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250422	219.25	219.73	216.82	218.51	29862	218.51	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250422	1605	1647.4	1590.4	1621.6	944710	1621.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250422	855.8	861.4	844.85	855.8	330940	855.8
APOLLO.NSE	Apollo Micro Systems Limited	20250422	121	122.64	117.79	118.51	4966788	118.51	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250422	7141.5	7172.5	7070	7088.5	305540	7088.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250422	395	402	390.65	395.8	55228	395.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250422	461.55	465.85	457.95	462.4	776057	462.4	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250422	1347.5	1424	1327.2	1398.1	4364	1398.1	up	up	correct
APTECHT.NSE	Aptech Limited	20250422	128.95	133	126.23	131.27	308713	131.27	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250422	335	341.8	328.95	337.1	1061947	337.1	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250422	92.9	111.42	92.9	99.56	134149	99.56	up	up	correct
ARCHIES.NSE	Archies Limited	20250422	19.58	20.3	19.1	20.02	112070	20.02	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250422	42.1	42.5	41.24	41.99	5574	41.99	down	down	correct
ARIES.NSE	Aries Agro Limited	20250422	278.6	278.6	270.5	272.05	23003	272.05	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250422	74.2	75.53	73.01	73.56	231941	73.56	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250422	398.65	407	386.6	389.65	22122	389.65	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250422	1662.1	1733	1610.2	1639.4	90764	1639.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250422	37.2	37.39	35.82	36.19	19711	36.19	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250422	677.2	690.05	677.2	677.2	4088	677.2
ARSHIYA.NSE	Arshiya Limited	20250422	2.92	3.13	2.86	3.01	309006	3.01	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250422	39.08	39.08	39.08	39.08	0	39.08
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250422	285.5	289.1	280.5	284.7	117207	284.7	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250422	153	153	149	149.44	82	149.44	down	down	correct
ARVIND.NSE	Arvind Limited	20250422	380.9	392.2	372.7	390.1	575166	390.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250422	427.95	441.9	419.6	440.45	228543	440.45	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250422	713.95	720.8	700.5	710.9	50454	710.9	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250422	677.15	742.4	669	711.8	4635706	711.8	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250422	365.35	376.45	361.6	372.4	10415	372.4	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250422	501.5	529.45	491.55	509.9	84391	509.9	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250422	1300	1326.8	1287.4	1299.3	53328	1299.3	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250422	390.8	395	381.35	385.1	105417	385.1	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20250422	265.3	269.95	263.5	264.85	82975	264.85	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20250422	26.95	31	25.99	28.64	2138418	28.64	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20250422	197.1	201	196.1	198.02	1027130	198.02	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20250422	222	225.34	220.91	222.67	5057422	222.67	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250422	387.9	387.9	365	369.25	5527	369.25	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20250422	2445	2450	2413.5	2432	543658	2432	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250422	46.22	47	45.65	46.51	388278	46.51	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250422	256.27	261.18	256.27	259.53	2946	259.53	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250422	767	780.4	759.4	765.15	41975	765.15	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250422	502.15	515.75	500.25	512.4	530240	512.4	up	up	correct
ASTRAL.NSE	Astral Limited	20250422	1338	1397.7	1338	1368.6	1052588	1368.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250422	814	834	808.85	831.35	353068	831.35	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250422	8791	9088	8655	8971.5	24492	8971.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250422	12.98	13.62	12.72	13.41	30057	13.41	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20250422	814.15	819.95	805	809.3	9225	809.3	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250422	627.2	634	618.1	620.85	668294	620.85	down	down	correct
ATUL.NSE	Atul Ltd	20250422	5975	6045	5860	6030.5	134232	6030.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250422	509	523.5	501.1	506.6	260707	506.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250422	623.8	626.8	610.5	613.8	4335283	613.8	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250422	1556.2	1576.7	1534.3	1549.7	25560	1549.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250422	1201.2	1215.4	1183	1189.5	494883	1189.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250422	82.98	84	80.5	82.78	4193	82.78	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250422	1682	1709.9	1663.4	1701.2	6724	1701.2	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250422	85.44	85.58	82.05	83.28	57925	83.28	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250422	522	567.9	514.5	560.6	201475	560.6	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250422	851.65	865	835.7	857	830888	857	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250422	61.26	63	61.26	62.39	69532	62.39	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250422	520.65	525.25	512.4	514.85	119579	514.85	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250422	1230.4	1235	1212.1	1216.8	8461710	1216.8	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250422	571.98	571.98	565.67	567.45	136134	567.45	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250422	12.95	12.95	12.48	12.53	1609821	12.53	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250422	877	895	845	854.7	34488	854.7	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250422	84.35	84.89	82.75	83.46	567183	83.46	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250422	141.97	141.98	139.33	141.61	2217	141.61	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250422	270.1	270.1	260.28	263.33	13846	263.33	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250422	362.01	369.74	356.05	363.9	10314	363.9	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250422	226.2	232.98	222.06	224.11	19234	224.11	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250422	76	76	73.06	75.9	1369	75.9	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250422	6.7	6.82	6.57	6.72	37080	6.72	up	up	correct
BAJAJ.NSE	AUTO	20250422	8186	8186.5	8075	8135	394636	8135	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250422	176.5	177.55	173.62	175.89	224144	175.89	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250422	549	564.2	547.75	560.75	123722	560.75	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250422	2104	2110	2070	2074	1447675	2074	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250422	19.98	21.25	19.68	20.83	20623167	20.83	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250422	12250	12436	12207	12327	32407	12327	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250422	9295	9393	9230	9260.5	1129358	9260.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250422	86.8	89.4	84.64	88.05	525974	88.05	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250422	1345.9	1357.7	1322	1342.5	39634	1342.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250422	64.43	64.43	61.11	61.87	170843	61.87	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250422	19.19	19.57	18.6	18.82	60042	18.82	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250422	2526.7	2545.9	2504.2	2535.2	85371	2535.2	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250422	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250422	193.11	196.55	191.81	193.19	308983	193.19	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250422	106.01	111.36	105.49	109.54	50770	109.54	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250422	571.5	595.1	570.6	594.2	1312676	594.2	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250422	125	126.25	121	124.84	16024	124.84	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250422	3748.2	3840.5	3729.2	3802.9	438	3802.9	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250422	361.6	416.1	358.6	404.15	1957720	404.15	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250422	167.94	171.5	165.75	168.54	12272511	168.54	up	up	correct
BANG.NSE	Bang Overseas Limited	20250422	50	50.9	48.9	49.93	2934	49.93	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250422	75.75	75.75	73.04	75.37	7002	75.37	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250422	251.01	257.28	249.79	252.45	15802728	252.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250422	566.23	574.01	565.61	570.48	1870294	570.48	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250422	120.65	121.65	118.54	118.83	9232904	118.83	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250422	134.68	136.45	133.76	134.15	27099	134.15	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250422	283	287	278.5	281.75	406052	281.75	down	down	correct
BASF.NSE	BASF India Limited	20250422	4700	4751.2	4640.4	4659.1	31154	4659.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250422	34.78	35.89	34.34	34.82	144724	34.82	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250422	1209.2	1233.4	1206.1	1227	244250	1227	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250422	4917.2	4970	4881	4893.8	24216	4893.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250422	3115	3125.5	3042.2	3081.1	64101	3081.1	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250422	1937	1980.9	1909.9	1970.3	94286	1970.3	up	up	correct
BCG.NSE	Brightcom Group Limited	20250422	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250422	40.17	41	39.62	40.57	791931	40.57	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250422	1429.5	1439.2	1405	1409.9	909037	1409.9	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250422	29.96	29.96	29.21	29.28	13841	29.28	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250422	1592.2	1646.3	1581.1	1631.8	90329	1631.8	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250422	164.97	165.5	162.79	164.82	2881	164.82	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250422	301	304.75	299.75	303.35	11962358	303.35	up	up	correct
BEML.NSE	BEML Limited	20250422	3147	3222	3125.3	3171.8	409528	3171.8	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250422	114.35	115.48	113.01	114.26	360361	114.26	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250422	554.9	582.85	548.9	578.4	2109067	578.4	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20250422	328.65	328.65	328.65	328.65	7459	328.65
BFINVEST.NSE	BF Investment Limited	20250422	533.8	537.5	523.6	527.1	22607	527.1	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20250422	793	809.1	782.4	784.85	127241	784.85	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250422	3.3	3.3	3.3	3.3	0	3.3
BGRENERGY.NSE	BGR Energy Systems Limited	20250422	84.96	84.96	84.96	84.96	10128	84.96
BHAGERIA.NSE	Bhageria Industries Limited	20250422	174.9	174.9	167.6	169.79	21871	169.79	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20250422	76.5	78	74.31	76.41	52769	76.41	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250422	5.07	5.26	5.04	5.16	1595108	5.16	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20250422	1094.2	1112.2	1085.4	1103.6	698419	1103.6	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250422	73.14	75.13	73.14	74.47	16046	74.47	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20250422	9969	10132	9790	10020	6440	10020	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250422	185.49	193.25	182.8	192.23	217272	192.23	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250422	1888	1888	1836.8	1852.2	6155127	1852.2	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250422	228	232.45	227.1	228.32	10971980	228.32	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250422	71	74.9	68.86	73.85	599532	73.85	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250422	515	515	514	515	5963	515
BIOCON.NSE	Biocon Limited	20250422	332.45	337.25	327.7	333.8	2356750	333.8	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250422	48	48.94	47.5	47.77	17263	47.77	down	down	correct
BIRET.NSE	RR	20250422	288.7	292.04	287	291.73	63797	291.73	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250422	159	160.9	155.1	156.94	75517	156.94	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250422	1111	1116.8	1093.2	1112.8	40733	1112.8	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250422	158.93	158.93	158.93	158.93	18643	158.93
BKMINDST.NSE	BKM Industries Limited	20250422	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250422	16.3	16.38	16	16.2	23055	16.2	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250422	125.45	126.59	123.75	125.22	255659	125.22	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250422	66.4	66.9	65	65.9	246730	65.9	down	down	correct
BLS.NSE	BLS International Services Limited	20250422	405	407.1	395.6	397.5	2581986	397.5	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250422	6.84	6.84	6.76	6.83	45711	6.83	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20250422	6479.5	6511	6453.5	6491.5	7137	6491.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250422	2041	2092.4	2030.4	2042.3	574885	2042.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250422	70.08	71.1	69	70.5	481228	70.5	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250422	138	141.46	136.27	140.1	1443654	140.1	up	up	correct
BOROLTD.NSE	Borosil Limited	20250422	338.1	345.25	332	341.6	102213	341.6	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250422	520	547.5	514.85	527.1	431696	527.1	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250422	27900	28350	27655	28020	20011	28020	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250422	305	308.5	302.65	306.1	7096150	306.1	up	up	correct
BPL.NSE	BPL Limited	20250422	76.5	78.45	75.32	76.69	150839	76.69	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250422	1018.65	1039	1013.5	1033.8	302361	1033.8	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250422	5440	5485	5384	5435.5	286928	5435.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250422	27.49	28	27	27.15	78160	27.15	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250422	135	140.49	132	135.5	11171	135.5	up	up	correct
BSE.NSE	BSE Limited	20250422	6348	6408	6225	6241.5	3364800	6241.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250422	154.7	154.7	145.25	148.92	78675	148.92	down	down	correct
BSL.NSE	BSL Limited	20250422	175.5	175.5	160.05	165.47	10222	165.47	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250422	87.83	88.75	87.12	87.84	438240	87.84	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250422	27.9	27.9	27.61	27.78	223187	27.78	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250422	390	390	382.05	383.45	1541317	383.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20250422	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250422	597.6	626.85	597.6	612.3	28447	612.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250422	42.49	43.47	40.7	40.89	96113	40.89	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250422	72.1	79.48	72	79.45	230816	79.45	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250422	12	12	11.31	11.71	8220	11.71	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250422	166.24	173.76	163.18	170.46	1333813	170.46	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250422	4019	4124.2	3990	4005.1	591117	4005.1	down	down	correct
CANBK.NSE	Canara Bank	20250422	100.11	102.63	99.3	100.66	49276193	100.66	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250422	749	749	731	739	262679	739	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250422	257.15	266.8	254.65	263.05	189811	263.05	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250422	391.75	393.15	380.1	384.8	363101	384.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250422	1912	1918.4	1882.6	1888.9	81806	1888.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250422	95.89	95.89	93.21	94.04	13688	94.04	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250422	1050	1073.1	1029.2	1058	111164	1058	up	up	correct
CAREERP.NSE	Career Point Limited	20250422	399.7	402.35	396	397.4	7839	397.4	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250422	1185.7	1219.8	1179.7	1216.6	164729	1216.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250422	1623	1709.8	1619.9	1660	476410	1660	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250422	206.77	210.8	204.38	208.27	3737014	208.27	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250422	15.2	15.31	14.3	14.72	351520	14.72	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250422	17.12	17.99	17.04	17.56	56951	17.56	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250422	619.35	641.45	614.55	638.95	162998	638.95	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250422	1322.5	1334.7	1305	1312.6	6473593	1312.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20250422	3030	3043.4	2990	2998.6	42132	2998.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250422	12.29	12.39	12.05	12.23	44930	12.23	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250422	539.85	553.2	534.85	543.45	32175	543.45	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250422	18	19.5	18	18.89	231397	18.89	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250422	37.87	39.18	37.37	38.52	27325626	38.52	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250422	25.08	26.4	24.99	26.18	431887	26.18	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250422	1749	1770	1676.2	1688.4	22346	1688.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250422	715	743.85	715	740.55	74119	740.55	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250422	5655	5830.5	5640.5	5803	13317	5803	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250422	5.2	5.33	4.92	5.09	56623	5.09	down	down	correct
CESC.NSE	CESC Limited	20250422	163	163.5	158.91	159.35	2886921	159.35	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250422	168.9	170.19	166.71	167.96	1028889	167.96	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250422	652	653.85	636	645.95	2100885	645.95	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250422	835	835	819.05	829.05	69054	829.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250422	690.8	699.7	681.2	683	2027545	683	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250422	510.75	532.3	504.45	519	46136	519	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250422	196.27	203.5	194.15	201.18	50383	201.18	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250422	829.85	881	819.55	870.6	9766	870.6	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250422	447.6	452	440.85	448.55	34890	448.55	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250422	638	642.4	630.4	633.8	807401	633.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250422	1648.9	1649	1557.4	1561	4574218	1561	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250422	1970	1988.5	1916.8	1959.4	1018377	1959.4	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250422	1301.4	1303.7	1270.7	1284.3	68435	1284.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20250422	96.5	98.78	92.65	94.03	17857	94.03	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250422	15.58	16.74	15.52	15.93	26381	15.93	up	up	correct
CIPLA.NSE	Cipla Limited	20250422	1514.9	1534.7	1502.7	1523	954974	1523	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250422	1212	1214.9	1192	1204.8	128319	1204.8	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250422	92.74	96.77	92.74	95.53	79225	95.53	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250422	336.1	339	327	336.75	53785	336.75	up	up	correct
CMICABLES.NSE	CMI Limited	20250422	3.71	3.71	3.71	3.71	0	3.71
COALINDIA.NSE	Coal India Limited	20250422	403.5	405.8	394.3	398.6	7558174	398.6	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250422	1494.9	1508.9	1472.6	1488.9	1174127	1488.9	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250422	28.48	28.48	27.63	28.48	169872	28.48
COFORGE.NSE	Coforge Limited	20250422	6935	7042.5	6873.5	6956	428232	6938.9565	up	up	correct
COLPAL.NSE	Colgate	20250422	2546	2674.2	2534.1	2658.8	747000	2658.8	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250422	1.84	1.93	1.8	1.89	93115	1.89	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20250422	19.51	20.4	19.51	20.12	47222	20.12	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250422	716.8	716.8	708	710.1	708994	710.1	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250422	56.55	59.2	55.76	57.85	961647	57.85	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250422	196.12	203	194.71	199.78	6730	199.78	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20250422	643.8	648.65	638.55	641.75	21098	641.75	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250422	41.15	42.88	41.08	41.95	29684	41.95	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20250422	170.75	189	170.57	181.14	157150	181.14	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20250422	2204.6	2204.6	2159.8	2172.2	377530	2172.2	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250422	6.36	7.56	6.2	7.48	1126306	7.48	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250422	91.4	91.4	89.73	89.79	1790420	89.79	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20250422	4772.5	4803.7	4730	4777.6	10386	4777.6	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250422	755	758.3	746.35	749.55	3677	749.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250422	7.01	7.43	6.44	6.75	61404	6.75	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250422	1164.6	1179.2	1137.1	1145.25	464708	1145.25	down	down	correct
CREST.NSE	Crest Ventures Limited	20250422	384.65	409	381	403.6	49122	403.6	up	up	correct
CRISIL.NSE	CRISIL Limited	20250422	4734	4784	4665.2	4735.1	39935	4726.9499	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250422	342.85	355.5	340.35	353.15	3290230	353.15	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250422	359	360	350	355.1	405983	355.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250422	42.9	42.98	42.17	42.9	2316	42.9
CUB.NSE	City Union Bank Limited	20250422	179.8	185.28	177.57	183.54	3905568	183.54	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250422	84.8	85.25	80.2	81.64	61781	81.64	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250422	2915	2938	2871.5	2896.5	229160	2896.5	down	down	correct
CUPID.NSE	Cupid Limited	20250422	73.15	74.74	71.11	74.03	1002131	74.03	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250422	14.49	14.85	14.25	14.75	5283	14.75	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250422	149	152.2	146.55	149.75	18545	149.75	up	up	correct
CYIENT.NSE	Cyient Limited	20250422	1246.8	1246.8	1201	1205.2	770580	1205.2	down	down	correct
DABUR.NSE	Dabur India Limited	20250422	476	485.75	475.5	484.4	1525955	484.4	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250422	1908.1	1948	1898	1903.5	288255	1903.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250422	408.9	419.5	389.6	412.75	117231	412.75	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250422	34	35.71	33.64	35.2	22953	35.2	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250422	4.99	5	4.83	4.89	77640	4.89	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250422	626.6	626.6	605	607.35	200021	607.35	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250422	251.6	257.58	247.6	251.78	208401	251.78	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250422	465	468.1	458.1	460.3	70592	460.3	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250422	186.95	193.8	185.1	186.18	1497694	186.18	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250422	27.87	30.99	27.67	28.57	77019	28.57	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250422	213.9	217.99	211.9	212.6	269194	212.6	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250422	128.9	131.39	128.48	129.23	1402223	129.23	up	up	correct
DCM.NSE	DCM Limited	20250422	109.28	111.99	106.32	107.31	26445	107.31	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250422	5.85	6.29	5.85	5.97	36346	5.97	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250422	189.67	189.67	182.01	186.49	7646	186.49	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250422	1072.3	1094.2	1072.3	1080.3	28842	1080.3	up	up	correct
DCW.NSE	DCW Limited	20250422	86.1	90.36	84.87	87.53	2714424	87.53	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250422	795.8	808.6	769.8	781.95	31709	781.95	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250422	1311	1321	1261.9	1275.6	364159	1275.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250422	2010	2067.4	2008.9	2029.4	248331	2029.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250422	492.9	494.25	480	480.9	139767	480.9	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250422	138.2	142.65	136.25	141.2	3586	141.2	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250422	87.4	94	85.46	93.23	9651969	93.23	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250422	60	63	58.6	62.42	3986	62.42	up	up	correct
DEN.NSE	DEN Networks Limited	20250422	34.65	34.9	34	34.72	864186	34.72	up	up	correct
DENORA.NSE	De Nora India Limited	20250422	858.2	877	830.1	859.5	11315	859.5	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250422	173.35	176.2	169	175.67	2559910	175.67	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250422	39.68	41.94	38.68	39.7	37072	39.7	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250422	131.99	134.9	129.47	133.76	376497	133.76	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250422	29.49	30.25	28.94	29.8	1338707	29.8	up	up	correct
DHANI.NSE	Dhani Services Limited	20250422	62.19	63.59	61.25	62.29	4183031	62.29	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250422	1367.8	1416	1346.6	1375	74703	1375	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250422	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250422	1577.9	1595.9	1552	1573.1	1318	1573.1	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250422	1257	1281	1228	1238	104366	1238	down	down	correct
DICIND.NSE	DIC India Limited	20250422	702.8	712.9	693.95	707.75	2190	707.75	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250422	20.4	20.8	19.96	20.21	224989	20.21	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20250422	5.46	5.51	5.39	5.44	4535069	5.44	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20250422	5884.5	6018.5	5823	5911.5	666774	5911.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250422	15955	16828	15875	16675	1077892	16675	up	down	incorrect
DLF.NSE	DLF Limited	20250422	678	693	668.2	685	3717001	685	up	down	incorrect
DLINKINDIA.NSE	D	20250422	453.7	471.1	450.2	463.9	243727	463.9	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20250422	4363	4497	4315	4435.6	998024	4435.6	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250422	5.1	5.15	5	5.03	92526	5.03	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20250422	1152.4	1161	1135	1142.7	23740	1142.7	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20250422	392.2	400	387.3	393.95	118316	393.95	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20250422	118.72	119.75	116.6	117.28	57360	117.28	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250422	1493.1	1515.6	1478	1486.3	11457	1486.3	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20250422	13.55	13.55	13.18	13.37	259957	13.37	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250422	234.38	236.16	227.01	232.89	28960	232.89	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250422	25.4	26.97	25.08	25.87	167828	25.87	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250422	613.5	622.6	606.05	614.2	78078	614.2	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250422	1173.9	1180.5	1162.3	1175.1	1313400	1175.1	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250422	1185	1188.7	1141.1	1150.7	33728	1150.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250422	188	190.48	184.1	187.44	5487	187.44	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250422	6.49	6.68	6.12	6.22	874389	6.22	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250422	352.2	360.9	351.25	356.5	20558	356.5	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250422	41.47	43.85	40.85	43.49	1197825	43.49	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250422	6640	6719.5	6457.5	6475.5	13460	6475.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250422	290	294.5	286.5	290.15	25765	290.15	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250422	12.44	12.54	12.27	12.34	18842094	12.34	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250422	1.8	1.8	1.8	1.8	0	1.8
EBBETF0430.NSE	Edelweiss Amc Ltd	20250422	1496.51	1499.99	1495.01	1499.1	14920	1499.1	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250422	1341.49	1341.5	1338.5	1339.38	7956	1339.38	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20250422	2599.9	2608	2542	2550.1	19183	2550.1	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250422	86.55	87.54	84.88	87.12	4759525	87.12	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250422	1.75	1.75	1.75	1.75	0	1.75
EICHERMOT.NSE	Eicher Motors Limited	20250422	5811	5906.5	5766.5	5784	459537	5784	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20250422	851	861.8	843	851.25	171197	851.25	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250422	381.25	391.45	378.55	385.2	55378	385.2	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20250422	381.55	384.35	377.05	382.3	222896	382.3	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250422	1802.7	1802.7	1755	1781.9	9367	1781.9	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20250422	130.1	130.81	127.56	128.52	580517	128.52	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250422	500	519.85	488.6	511	1424967	511	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250422	104.7	107.2	102.66	104.62	2065555	104.62	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250422	1077.75	1077.75	1077.75	1077.75	3041	1077.75
ELGIEQUIP.NSE	Elgi Equipments Limited	20250422	454.8	467.3	450.5	458.95	502222	458.95	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250422	64.12	64.12	64.12	64.12	9511	64.12
EMAMILTD.NSE	Emami Limited	20250422	621.85	644	619.05	641.55	511851	641.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250422	96.87	100	96.64	97.34	26008	97.34	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250422	128.99	128.99	122.41	123.47	24418	123.47	down	down	correct
EMBASSY.NSE	RR	20250422	369.95	375	368.41	375	5403083	375	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250422	209	209.95	209	209	11996	209
EMMBI.NSE	Emmbi Industries Limited	20250422	115.74	116.75	112.37	113.9	37887	113.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250422	1959	2017.9	1940.2	1980.4	117849	1980.4	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250422	20.41	21.5	20	20.6	106188	20.6	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250422	179.6	185.56	178.99	184.13	6521571	184.13	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250422	146.19	147.95	143.01	144.1	22744	144.1	down	down	correct
EPL.NSE	EPL Limited	20250422	199.3	200.59	197.2	198.59	392492	198.59	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250422	68.8	68.8	66.3	68.23	10324088	68.23	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250422	1370	1417.5	1363.1	1399.4	120248	1399.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250422	6.31	6.31	6.31	6.31	0	6.31
ESABINDIA.NSE	ESAB India Limited	20250422	4678	4684.2	4623.8	4670.1	2884	4670.1	down	down	correct
ESCORTS.NSE	Escorts Limited	20250422	3386	3424.9	3331.2	3357.7	183000	3357.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250422	35.15	35.15	35.15	35.15	137233	35.15
ESTER.NSE	Ester Industries Limited	20250422	132.5	133.49	127.31	129.6	213105	129.6	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250422	302.9	311	300.4	310.25	69358	310.25	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250422	502	525.65	493	525.5	18088	525.5	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250422	0.76	0.78	0.74	0.76	10803091	0.76
EXCELINDUS.NSE	Excel Industries Limited	20250422	1133.4	1165	1127	1143.1	10910	1143.1	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250422	387	388.4	379.8	380.95	2406918	380.95	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250422	887	889.7	876.05	883.15	10839	883.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250422	6.58	6.75	6.47	6.73	622057	6.73	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250422	774.05	774.05	753.2	762.05	822063	762.05	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250422	915.7	922.9	904	911.9	5171	911.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250422	251	254	248	248.52	268814	248.52	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250422	0.51	0.51	0.51	0.51	0	0.51
FCSSOFT.NSE	FCS Software Solutions Limited	20250422	2.72	2.99	2.68	2.78	8800812	2.78	up	up	correct
FDC.NSE	FDC Limited	20250422	430.6	432.35	426.05	430	148116	430	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250422	202.7	205.5	200.65	201.64	15722852	201.64	down	down	correct
FEL.NSE	Future Enterprises Limited	20250422	0.63	0.63	0.63	0.63	46911	0.63
FELDVR.NSE	Future Enterprises Limited	20250422	3.66	3.75	3.66	3.73	3092	3.73	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250422	1429.7	1475	1412.1	1471.8	46204	1471.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20250422	44.3	48	43.7	47.43	2700632	47.43	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250422	898	919	889.95	894.45	355016	894.45	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250422	4329	4398.3	4246.1	4259.8	15956	4259.8	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250422	178.11	179.25	176.15	177.45	1208526	177.45	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250422	32.95	32.95	32.9	32.95	13017	32.95
FLFL.NSE	Future Lifestyle Fashions Limited	20250422	1.94	2	1.94	2	169166	2	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250422	4000	4005	3918.2	3965.4	55359	3965.4	down	down	correct
FMGOETZE.NSE	Federal	20250422	354	356.95	350.05	351.8	25611	351.8	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250422	15.59	15.59	14.9	15.29	21592	15.29	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250422	9326	9421	9055	9105.5	68202	9105.5	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20250422	656.65	674.5	655.7	664.6	1322108	664.6	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20250422	3735	3999	3700.1	3937.6	6713	3937.6	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20250422	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250422	2	2	1.97	1.99	230436	1.99	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20250422	342	347.7	341.1	346.05	1045342	346.05	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20250422	580.3	582.75	570.75	574.95	171728	574.95	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20250422	127.55	128.65	125.5	126.6	801103	126.6	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20250422	196.11	196.7	192.79	193.24	15312211	193.24	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250422	2198	2247	2192.6	2227.3	14573	2227.3	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250422	470	483.05	468.5	470.7	78503	470.7	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250422	674.75	684.9	674.75	683.6	1102	683.6	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250422	1619.9	1649	1585	1622.2	87972	1622.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250422	126	127.88	124.8	124.97	65035	124.97	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250422	1132.8	1157.7	1113.1	1145.2	120826	1145.2	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250422	5.01	5.28	5.01	5.21	906661	5.21	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250422	158.54	159.99	149.01	154.14	10978	154.14	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250422	0.73	0.73	0.73	0.73	0	0.73
GARFIBRES.NSE	Garware Technical Fibres Limited	20250422	888	888	870.3	883.85	40921	883.85	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250422	1.26	1.29	1.26	1.26	132074	1.26
GAYAPROJ.NSE	Gayatri Projects Limited	20250422	7.7	7.73	7.16	7.73	264009	7.73	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250422	392.3	400.5	388.25	395.65	6504	395.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250422	80.36	81.24	78.8	79.07	80657	79.07	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250422	32.49	35.8	31.13	35.06	522051	35.06	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20250422	702.9	709.35	686.5	700.9	145778	700.9	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250422	18.8	19.5	18.8	19.15	369357	19.15	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250422	306.7	321.45	302.45	315.65	1283484	315.65	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20250422	77.8	78.81	76.5	77.69	628511	77.69	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20250422	262.2	269.9	258.69	260.03	448980	260.03	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250422	910.6	934.2	907.45	911.75	401432	911.75	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20250422	59.42	59.42	54.1	55.98	273996	55.98	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250422	8.42	8.42	8.42	8.42	0	8.42
GHCL.NSE	GHCL Limited	20250422	627.1	635	624.65	626.35	131600	626.35	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250422	182.3	185.5	180.86	182.91	117710	182.91	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250422	429	431.6	426	427.3	433353	427.3	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250422	109.88	110.85	106.01	109.17	10595	109.17	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250422	7949	8445	7922.5	8069.5	105362	8069.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250422	24.48	25.5	23.71	24.72	162346	24.72	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250422	199.25	205.5	195.21	196.22	981938	196.22	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250422	1867.7	1867.7	1867.7	1867.7	255	1867.7
GLAND.NSE	Gland Pharma Limited	20250422	1460	1464.1	1446.7	1450.9	289908	1450.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250422	2815.5	2864.9	2775	2809.3	79621	2809.3	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250422	1374.5	1408	1359.6	1391.6	844434	1391.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250422	6.63	6.96	6.63	6.96	4625	6.96	up	up	correct
GLOBAL.NSE	Global Education Limited	20250422	49.5	56.88	48.83	54	149594	54	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250422	238.9	241.56	232.5	235.64	16563	235.64	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250422	2.78	2.82	2.73	2.76	714418	2.76	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250422	1084	1097.1	1068	1083	107229	1083	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250422	695	708.5	684.75	699.85	83589	699.85	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250422	326	336.4	323.4	328.7	1832576	328.7	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250422	1117.9	1123.5	1086.6	1093.5	46261	1093.5	down	down	correct
GNA.NSE	G N A Axles Limited	20250422	371	371	341	347.8	707107	347.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250422	509.95	519.5	507.15	514.3	1157380	514.3	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250422	490	492.2	485.1	486.9	21715	486.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250422	291.15	298.65	285.15	294.6	52656	294.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250422	7585	7780	7471.5	7544.5	81984	7544.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250422	0.86	0.86	0.85	0.86	2175597	0.86
GODREJAGRO.NSE	Godrej Agrovet Limited	20250422	757.3	777	751	769.25	326976	769.25	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250422	1225	1247.4	1214	1231.4	1281722	1231.4	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250422	1132	1190	1122.1	1170.4	292390	1170.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250422	2044	2099	2011.5	2095	909754	2095	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250422	0.94	0.96	0.92	0.93	126709	0.93	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250422	847.15	857.95	844.15	848.25	409106	848.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250422	45.45	46.11	44.95	45.12	28345	45.12	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250422	254.53	260.1	254.24	256.35	136127	256.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250422	82.52	83.56	82.52	83.15	30534897	83.15	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250422	35	35	34.01	34.02	669	34.02	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250422	396	404	384	387.5	1082351	387.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250422	82.85	84.35	82.8	83.3	3950027	83.3	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250422	63.98	64.71	61.21	64.71	221028	64.71	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250422	810	815.85	780.65	787.35	91373	787.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250422	195.04	200	194	198.48	1928174	198.48	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250422	151	152.2	148.5	150.05	1592417	150.05	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250422	141.89	144.29	139.56	141.29	132569	141.29	down	down	correct
GRANULES.NSE	Granules India Limited	20250422	482.95	484.15	474.4	480.05	728332	480.05	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250422	487.5	494.4	480.1	482.35	506274	482.35	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250422	2750.3	2772.1	2737.7	2749.4	211167	2749.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250422	1984	2014.1	1948.8	1974.2	185521	1967.6218	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250422	204.07	205.95	200.25	202.25	1689405	202.25	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250422	223	225.01	220.76	222.28	30692	222.28	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250422	242.3	251.27	235.5	245.95	150108	245.95	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250422	299.85	304.15	294.5	300	214889	300	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20250422	13.22	13.7	13.04	13.35	7225211	13.35	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250422	1725	1762.5	1706.6	1744.5	31438	1744.5	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250422	1116.7	1132	1102.4	1120.5	26061	1120.5	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20250422	970	970	930	940	258	940	down	up	incorrect
GRPLTD.NSE	GRP Limited	20250422	2826	2980	2826	2867.9	1474	2867.9	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250422	1748	1757.9	1730	1734.1	794520	1734.1	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250422	195.99	198.3	194.51	196.06	921199	196.06	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250422	319.25	328.4	312.25	318.85	633828	318.85	down	down	correct
GSS.NSE	GSS Infotech Limited	20250422	36.85	37.85	36.05	36.14	176093	36.14	down	down	correct
GTL.NSE	GTL Limited	20250422	8.7	8.8	8.52	8.56	543346	8.56	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250422	1.52	1.54	1.5	1.52	82655297	1.52
GTPL.NSE	GTPL Hathway Limited	20250422	113.8	113.8	112.16	112.8	25784	112.8	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250422	347.5	350.5	342	346.4	34709	346.4	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250422	654.65	669.15	643.55	662.45	102324	662.45	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250422	394.9	394.9	370.1	375.05	22403	375.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250422	450	461.7	444.15	454.15	504544	454.15	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250422	39.59	39.79	38.11	39.79	5572	39.79	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250422	1202.1	1217.9	1190.1	1210.4	76333	1210.4	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250422	42	42.8	41.28	42.35	151208	42.35	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250422	211.6	211.68	206.11	207.4	123058	207.4	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250422	4328	4338.9	4272	4286	1224641	4286	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250422	585	590.9	581.25	585.5	152818	585.5	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250422	206	209.21	202	204.17	19322	204.17	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250422	14.35	14.7	14.15	14.47	7843060	14.47	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250422	958	964.45	944	949.2	282910	949.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20250422	1657.2	1673.8	1644.7	1664.7	926695	1664.7	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250422	2.21	2.29	2.16	2.24	49325	2.24	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250422	83	83.83	80.71	82.03	8923	82.03	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250422	27.4	29.03	27.06	28.12	32833929	28.12	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250422	601.9	601.9	573	575.5	300676	575.5	down	down	correct
HCL.NSE	INSYS	20250422	13.35	14.18	13.35	13.8	529641	13.8	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250422	1490	1499.9	1464.5	1479.9	2608145	1463.0212	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250422	4454.1	4529.4	4435.3	4509.6	564536	4509.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250422	1935	1970.6	1935	1961.7	22980875	1961.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250422	718	721.85	708.55	712.55	2669384	712.55	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250422	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250422	263.91	271.25	263.91	267.38	83746	267.38	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250422	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250422	3.94	3.94	3.94	3.94	0	3.94
HEG.NSE	HEG Limited	20250422	485.05	497.7	475.6	479.4	1311803	479.4	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250422	202.45	202.46	199.3	200.99	55590	200.99	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250422	132.21	136.82	132	133.82	711932	133.82	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250422	287.46	287.46	276	287.46	98331	287.46
HERCULES.NSE	Hercules Hoists Limited	20250422	169.9	169.9	166.21	167.04	20911	167.04	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250422	421.5	429.15	418.35	424.25	231916	424.25	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250422	3901	3902.9	3821.2	3833.6	927543	3833.6	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250422	1839.9	1839.9	1762.5	1801.6	11082	1801.6	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250422	203.22	209.11	200.2	204.68	11595	204.68	up	up	correct
HFCL.NSE	HFCL Limited	20250422	86.39	87.59	85.3	85.64	10452018	85.64	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250422	1175	1198	1133.5	1143.4	243964	1143.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250422	505.8	518	500	515.45	26077	515.45	up	up	correct
HIKAL.NSE	Hikal Limited	20250422	424.1	427.25	408.75	410.95	426848	410.95	down	down	correct
HIL.NSE	HIL Limited	20250422	1892	1902.7	1859.3	1885.7	13714	1885.7	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250422	66.8	69.32	66.58	67.92	206092	67.92	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250422	152.2	156.7	149.72	153.28	996716	153.28	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250422	625	631.05	619.05	620.1	4970919	620.1	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250422	452	455	444.7	453.2	3008	453.2	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250422	38.76	39.69	38	38.6	24799	38.6	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250422	221.5	226.5	220.25	224.49	5428887	224.49	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20250422	28.69	29.85	27.16	28.3	10254253	28.3	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250422	17.03	18.48	17.03	18.47	29465	18.47	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250422	189.4	197.3	185.85	194.71	1219719	194.71	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250422	395.9	402.25	393	397.75	5630844	397.75	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250422	2370	2406	2355.1	2398.7	2352346	2398.7	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250422	453	460.75	444	445.75	2048339	445.75	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250422	978	1004.95	963.55	985.6	23834	985.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250422	201	211.59	201	206.7	17555	206.7	up	up	correct
HITECH.NSE	Hi	20250422	100.45	102.5	99.18	100.89	1022535	100.89	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250422	189.94	201.4	188.97	199.65	16239	199.65	up	up	correct
HITECHGEAR.NSE	The Hi	20250422	642.3	642.3	625	630	4579	630	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250422	280.05	286.15	277.5	283.35	43249	283.35	up	up	correct
HLVLTD.NSE	HLV Limited	20250422	13.19	13.75	13.06	13.28	2432191	13.28	up	up	correct
HMT.NSE	HMT Limited	20250422	51.03	52.5	50	51.04	11070	51.04	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250422	85.2	86.5	83.74	86.22	44926	86.22	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250422	579	579	563.4	575.8	56313	575.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250422	379.69	379.8	373.45	377.17	163592	377.17	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250422	1208.9	1250	1200.1	1230.3	879886	1230.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250422	34795	35065	34220	34315	7095	34315	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250422	2123.7	2158	2107.1	2141.1	5423	2141.1	up	up	correct
HOVS.NSE	HOV Services Limited	20250422	53.4	55.5	52.47	52.66	32345	52.66	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250422	449.9	456	442.35	445.75	161267	445.75	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250422	494	503.85	479	481	4364436	481	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250422	17.3	17.43	16.86	17.26	186715	17.26	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250422	216.3	219.51	210.25	210.57	200879	210.57	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250422	235	243.46	229.51	233.11	14343568	233.11	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250422	202.8	206	197.63	199.11	376117	197.1951	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250422	107.77	111.4	107.52	109.56	7354543	109.56	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250422	41	41.99	39.1	41.14	15163	41.14	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250422	1015	1049	1002.05	1007.45	82372	1007.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250422	36.91	37.58	36.85	37.14	298821	37.14	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250422	26.53	26.69	26.41	26.66	566310	26.66	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250422	109.9	109.9	107.03	107.32	404990	107.32	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250422	1412.8	1418.8	1398.9	1414	16135274	1414	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250422	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250422	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250422	1850	1857.5	1834.8	1845.2	410889	1845.2	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250422	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250422	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250422	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250422	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250422	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250422	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250422	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250422	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250422	603	610.95	599.25	600.95	1761010	600.95	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250422	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250422	312	317.35	303.5	304.55	377009	304.55	down	down	correct
ICRA.NSE	ICRA Limited	20250422	5616	5909.5	5616	5763	10800	5763	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250422	83.45	88.12	82.51	85.39	14177119	85.39	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250422	8.08	8.11	7.95	7.97	525407200	7.97	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250422	67.01	68.11	66.13	67.2	54806476	67.2	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250422	262.5	263.3	262.04	263.29	424	263.29	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250422	190.15	192.8	188.34	189.6	3570060	189.6	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250422	484.3	493.05	482.15	488.55	3235	488.55	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250422	1376	1412	1360.1	1385.8	51658	1385.8	up	down	incorrect
IFCI.NSE	IFCI Limited	20250422	45.7	46.22	44.93	45.53	6401365	45.53	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250422	378.15	384.2	371	372.7	17713	372.7	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20250422	477.95	490	471.05	482.3	29369	482.3	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20250422	183.49	190.45	182	188.15	6527555	188.15	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250422	463.3	464.5	450.15	459.1	29617	459.1	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20250422	350	375	343.8	367.2	7949601	367.2	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20250422	213.38	215.36	210	213.1	2917	213.1	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250422	38.5	39.43	38.5	39.43	22904	39.43	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250422	3.3	3.3	3.25	3.3	17632	3.3
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250422	70.3	70.55	69.42	69.72	724933	69.72	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250422	637.2	650	632.1	639.6	54407	639.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250422	1006.1	1025	1001.1	1015	3196	1015	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250422	2.02	2.13	2.01	2.09	18747	2.09	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250422	40.01	41.5	39.07	39.66	15757	39.66	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250422	32.25	34	32.25	33.01	120959	33.01	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250422	837.3	844.95	825.8	833.9	3002855	833.9	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250422	290.45	290.85	284.1	289.5	267087	289.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250422	1425.3	1465	1408.2	1432.5	117984	1432.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250422	2255.3	2301.9	2221.5	2273	88389	2273	up	up	correct
INDIANB.NSE	Indian Bank	20250422	580.75	594.8	576.45	582.8	3284998	582.8	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250422	257	303.19	250.9	287.3	100934	287.3	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250422	401.65	415.9	391.55	406.85	200161	406.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250422	5502	5649	5451	5534	1045582	5534	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250422	1032	1054.1	1017.75	1042	129126	1042	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250422	626.2	630.25	621	622.85	5625	622.85	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20250422	244.4	249.98	240.32	247.91	38677	247.91	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250422	37.24	37.66	36.61	37.23	78011	37.23	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250422	315	333.35	311	320.7	391762	320.7	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20250422	2470	2527.6	2435.5	2527.6	18702	2527.6	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20250422	1965	2005	1965	1985.8	3466	1985.8	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250422	18.89	21.68	18.65	21.68	1048897	21.68	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250422	429.95	440.2	421	432.2	187337	432.2	up	up	correct
INDSWFTLAB.NSE	Ind	20250422	85.61	88.36	84.7	84.97	158049	84.97	down	down	correct
INDSWFTLTD.NSE	Ind	20250422	12.81	13.75	12.73	13.34	19565	13.34	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250422	35.72	37	35.26	36.58	66726	36.58	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250422	790	808	775.4	787.5	25698945	787.5	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250422	409.2	421.5	399.5	400.85	13842212	400.85	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250422	18.07	18.55	17.82	18.3	8706667	18.3	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250422	302	306.9	301.1	303.5	7282	303.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250422	6.76	6.77	6.52	6.77	32262	6.77	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250422	901.49	904.43	893.41	894.96	15727	894.96	down	down	correct
INFY.NSE	Infosys Limited	20250422	1440	1440	1419.3	1423	9399738	1423	down	down	correct
INGERRAND.NSE	Ingersoll	20250422	3800	3814	3665.6	3694.4	21760	3694.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250422	169	171.99	166	168.95	10193085	168.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250422	718.75	751.05	715.05	744.35	188040	744.35	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250422	82.84	87	82.22	86.44	21745	86.44	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250422	784.4	802.05	762.9	766.1	709135	766.1	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250422	99.8	99.84	93.98	94.78	27816	94.78	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250422	1.56	1.83	1.53	1.64	12402477	1.64	up	up	correct
IOB.NSE	Indian Overseas Bank	20250422	38.6	39.7	38.32	39.03	15279603	39.03	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250422	139.15	139.43	137.2	138.38	12648948	138.38	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250422	68	68.99	66.9	67.45	621375	67.45	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250422	1429	1475	1400	1443.5	289294	1443.5	up	up	correct
IPL.NSE	India Pesticides Limited	20250422	160.01	162.57	156.1	156.83	259557	156.83	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250422	48.06	49.15	47.45	48.55	22063728	48.55	up	up	correct
IRCON.NSE	Ircon International Limited	20250422	163.8	165.46	161.7	162.97	3451360	162.97	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250422	776	779.65	769	774.85	610026	774.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250422	132.15	133.5	130.51	132.31	14637811	132.31	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250422	45.01	48.9	45.01	48.02	857841	48.02	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250422	108	112.5	107.1	107.8	54803	107.8	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250422	1108	1142	1091	1135.3	110993	1135.3	up	up	correct
ITC.NSE	ITC Limited	20250422	425.95	434.8	423.55	433.6	32031936	433.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250422	601.3	607.05	595.1	597	34917	597	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250422	536.9	542.75	534.85	536.15	300894	536.15	down	down	correct
ITI.NSE	ITI Limited	20250422	270.1	283.32	268.11	283.32	785426	283.32	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250422	9.78	10	9.7	9.88	250399	9.88	up	up	correct
IVP.NSE	IVP Limited	20250422	172.9	174.29	168	169.11	7275	169.11	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250422	8606.6	8800	8606.6	8681.1	950	8681.1	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250422	2729.25	2739.3	2722	2734.85	34	2734.85	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250422	10000	10140.5	9841.5	10004	11604	10004	up	up	correct
IZMO.NSE	IZMO Limited	20250422	310	312.05	304	312.05	31345	312.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250422	108.5	116.4	106.54	113.98	15615577	113.98	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250422	76.44	78.3	75.45	76.62	386186	76.62	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250422	227.88	230	223.35	226.8	51910	226.8	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250422	136.8	137.29	132.88	133.22	437976	133.22	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20250422	96.2	98.8	94.46	96.15	778444	96.15	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250422	47.9	50.5	44.98	45.94	119493	45.94	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250422	78.99	84	77.81	83.5	3371230	83.5	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20250422	693.2	698.95	673.45	681.9	432760	681.9	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20250422	245.45	248.9	241	244.97	5909	244.97	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250422	65.7	66.72	64.12	66.07	101592	66.07	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250422	34.77	37.49	34.77	37.03	345223	37.03	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250422	97.4	97.98	96.67	97.08	73712	97.08	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250422	1655.7	1673.9	1645	1655.9	73324	1655.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20250422	708.05	716.25	698.55	702.7	787142	702.7	down	down	correct
JCHAC.NSE	Johnson Controls	20250422	1811	1837.2	1780	1799.6	44583	1799.6	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250422	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250422	13.81	14.1	13.81	13.81	13419	13.81
JINDALPHOT.NSE	Jindal Photo Limited	20250422	819	834.6	813.05	830.9	16197	830.9	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250422	683	690.5	669.7	673.15	57240	673.15	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250422	272.2	273.9	267.5	270.95	1066920	270.95	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250422	917	923.8	907.1	914.75	1941122	914.75	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250422	800	810.9	734	736.5	553755	736.5	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250422	70.29	71.55	67.1	67.85	1173448	67.85	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250422	30.64	30.98	30.19	30.3	15087	30.3	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250422	56.79	57.35	55.66	56.02	2563933	56.02	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20250422	380.8	380.8	380.8	380.8	3190	380.8
JKCEMENT.NSE	J.K. Cement Limited	20250422	5053	5214	5014	5128	163035	5128	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250422	698.7	709.15	691.4	693.5	171563	693.5	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250422	818.45	826.1	815.15	821.05	54895	821.05	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250422	340.55	344.65	333.85	344.05	379259	344.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250422	311.5	314.5	306.7	311.95	788940	311.95	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250422	82	83.6	81.1	82.19	6309	82.19	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250422	103.1	107.53	101.1	105.71	4139667	105.71	up	up	correct
JOCIL.NSE	Jocil Limited	20250422	156.01	159.95	156.01	158.21	9813	158.21	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250422	3.51	3.51	3.51	3.51	0	3.51
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250422	826	847.9	826	838.05	9261	838.05	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250422	16.08	16.49	15.75	15.88	51847431	15.88	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250422	578	584.25	575.1	580.95	1093248	580.95	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250422	526	527.5	507.1	509.2	4070438	509.2	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250422	26800	26850	25500	26255	2009	26255	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250422	1060	1060.4	1037	1044.2	2153582	1044.2	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250422	141.54	145	140	143.04	68385	143.04	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250422	694.7	710.7	691.2	702.3	1249592	702.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250422	674.95	704	672.25	696.45	424723	696.45	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250422	920	925.5	905.25	916.7	121813	916.7	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250422	708.35	708.35	688.35	699.3	424652	699.3	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250422	1021.95	1033.25	980.25	984.25	1364279	984.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250422	387.2	395.1	381.75	394.05	682093	394.05	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250422	18.74	19.11	18.33	18.76	12204037	18.76	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250422	282.2	290	282.2	290	49074	290	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250422	817.25	836.4	808.5	815	2033281	815	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250422	153.11	158.88	152.59	155.81	6709	155.81	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250422	550	550	540.05	549.15	1421	549.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250422	532	539.15	521.6	525	4707881	525	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250422	279.2	281.35	275.15	276.3	174066	276.3	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250422	27.98	29.27	27.55	28.9	2615848	28.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250422	2.35	2.35	2.25	2.29	607782	2.29	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250422	94.99	97.5	92.32	95.2	60464	95.2	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20250422	117	119.4	115.6	116.26	24145	116.26	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250422	266	271.18	262.06	270	626584	270	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20250422	223.21	224.34	217	219.77	6275	219.77	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20250422	57	57	54	55.47	3216	55.47	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250422	224.2	229.1	223.1	225.65	2492933	225.65	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250422	922.5	934.8	912.35	917.15	600	917.15	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250422	44.43	44.43	44.43	44.43	14217	44.43
KAYA.NSE	Kaya Limited	20250422	284.21	286.79	276.02	277.22	24981	277.22	down	up	incorrect
KCP.NSE	The KCP Limited	20250422	217.25	217.45	211	213.29	264062	213.29	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250422	36.69	38.05	36.69	37.29	199778	37.29	up	down	incorrect
KDDL.NSE	KDDL Limited	20250422	2892.6	2990.9	2868	2932.9	13067	2932.9	up	down	incorrect
KEC.NSE	KEC International Limited	20250422	724.25	756.5	717	741.2	1498138	741.2	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250422	139	142	135.61	137.53	280336	137.53	down	down	correct
KEI.NSE	KEI Industries Limited	20250422	2897	2974.9	2883	2955.6	536950	2955.6	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250422	113.4	114.38	111.49	112.28	347834	112.28	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250422	867	889.7	861	867.9	86485	867.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250422	3	3.13	2.84	3.13	7226058	3.13	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250422	376.6	376.6	376.6	376.6	4941	376.6
KHADIM.NSE	Khadim India Limited	20250422	299.9	309.75	297.3	299.1	47992	299.1	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250422	53.49	57.85	53.24	55.59	560189	55.59	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250422	90.25	91.99	87.1	89.31	7314	89.31	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250422	23.08	26.5	22.65	24.93	48258	24.93	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250422	4764.5	4867.9	4725.1	4776.1	3518	4776.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250422	355	358.9	349.1	351.85	2498	351.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250422	658	697.95	658	683.6	1826859	683.6	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250422	3115	3240.1	3112.5	3141.1	10456	3141.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20250422	254.5	255.2	251	251.86	58130	251.86	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250422	617.65	621.4	600.05	610.2	711155	610.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250422	1715.5	1762.5	1685.7	1749.3	97765	1749.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250422	755	767.8	743	754.45	278087	754.45	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250422	3225	3260	3194.7	3223.7	9189	3223.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250422	272	276.3	256.11	260	973980	260	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250422	466.05	471.35	459.95	464.05	86036	464.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250422	28.97	29.69	28.51	29.39	185220	29.39	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250422	233.4	236.59	229.5	234.28	1661259	234.28	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250422	114.39	114.39	111.51	112.6	44674	112.6	down	down	correct
KOLTEPATIL.NSE	Kolte	20250422	347.15	353.15	338.05	340.85	465783	340.85	down	down	correct
KOPRAN.NSE	Kopran Limited	20250422	201.35	203.44	197.51	199.81	230719	199.81	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250422	2249	2301.9	2245.4	2265	6732983	2265	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250422	569.65	576.38	569.35	570.61	509498	570.61	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250422	82	84.49	82	83.36	2557116	83.36	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250422	36.49	37.4	35.75	36.97	65240	36.97	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250422	168	168	163.7	165.01	38650	165.01	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250422	78.25	78.25	75.55	75.92	9800	75.92	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250422	1168	1181	1157	1165.6	765770	1165.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250422	1074	1074	1042	1060.65	246555	1060.65	down	down	correct
KRBL.NSE	KRBL Limited	20250422	308.55	316.3	306.55	311.7	552557	311.7	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250422	77.75	82.8	77.1	81.31	14251	81.31	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250422	4.05	4.09	3.96	4.01	51005	4.01	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250422	268.5	275.9	268.5	270.72	119661	270.72	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250422	820	820	783	786.45	88902	786.45	down	down	correct
KSB.NSE	KSB Limited	20250422	746.2	753.85	734.1	752.15	74019	747.9495	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250422	1564.9	1575	1461.8	1479.8	323623	1479.8	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250422	784.9	790	759	760.85	85128	760.85	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250422	196.99	200.45	195.54	197.08	1066896	197.08	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250422	111.89	113.49	110.37	111.98	36589	111.98	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250422	3.94	4.13	3.94	4.13	423	4.13	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250422	2739.9	2785	2723.6	2762.1	63694	2762.1	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250422	145.35	147.18	142.56	143.13	18810	143.13	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250422	238.94	247.4	235.31	245.89	143949	245.89	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250422	18.03	18.07	17.4	17.81	296289	17.81	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250422	643.05	657.4	636.75	651.7	2546683	650.8114	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250422	16027	16335	15885	16150	2864	16150	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250422	5.88	5.88	5.88	5.88	31210	5.88
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250422	147.6	148.09	145.05	147.27	2528498	147.27	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250422	177.02	177.02	171.01	172.76	3191	172.76	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250422	1229	1229.9	1209	1225.9	14855	1225.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250422	14.66	14.66	14.06	14.25	74925	14.25	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250422	435	458.9	417.2	425.95	1124256	425.95	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250422	608.1	615.25	603	608.9	1405480	608.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250422	28.19	28.29	28.1	28.16	67239	28.16	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250422	260.06	269.73	260.06	265.83	350	265.83	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250422	883.55	883.55	881.34	881.58	63	881.58	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250422	264.01	268.8	264.01	268.49	755	268.49	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250422	285.4	287.9	282.3	284.35	59407	284.35	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250422	576.6	587	570.6	577.4	50497	577.4	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250422	6594	6650	6500	6515	47575	6515	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250422	1000.45	1000.45	999.99	1000	3254614	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250422	1000	1000.01	999.99	1000	119138	994.9111
LODHA.NSE	Macrotech Developers Limited	20250422	1300	1339.9	1285	1313.4	1250475	1313.4	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250422	172.28	172.28	170.53	172.28	11499	172.28
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250422	68.82	68.82	66	66.86	11159	66.86	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250422	93.8	97.77	93.8	95.19	43248	95.19	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250422	9.8	10.15	9.2	9.2	352642	9.2	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250422	3280	3285	3248	3257.8	2060322	3257.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250422	4370	4430	4320	4401.3	100164	4401.3	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250422	2485	2695.2	2485	2600.1	4770	2600.1	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250422	551	558	541.65	553.6	64973	553.6	up	up	correct
LUPIN.NSE	Lupin Limited	20250422	2003	2061	1987	2046.7	1256110	2046.7	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250422	1462	1467	1406.5	1441.5	47439	1441.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250422	178.9	181.62	177.8	180.61	653097	180.61	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250422	113.68	118.2	109.55	116.4	116163	116.4	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250422	6.67	6.67	6.41	6.49	22112	6.49	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250422	2765	2822	2756	2811.1	3193757	2811.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250422	276.45	279.9	273.65	277.15	4082971	277.15	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250422	86.99	89.1	85.65	87.49	63411	87.49	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250422	860.45	860.5	860.45	860.45	4438	860.45
MADHAV.NSE	Madhav Marbles and Granites Limited	20250422	48.6	48.88	46.82	47.27	33642	47.27	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250422	7.39	8.07	7.16	8.03	97562	8.03	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250422	84.19	87.22	82.7	86.83	656699	86.83	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250422	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250422	112.5	112.5	112.2	112.5	538460	112.5
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250422	27.14	27.6	27.11	27.28	658344	27.28	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250422	701	725	701	716.8	14864	716.8	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250422	27.09	27.98	26.76	27.04	54713	27.04	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250422	51.6	51.96	50.34	50.5	21713001	48.9967	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250422	123.09	124.58	120.88	122.12	4103	122.12	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250422	245	254.95	236	248.55	2445	248.55	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250422	150	150	140.55	141.43	155204	141.43	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250422	59.13	60	58.6	59.21	18077	59.21	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250422	327	331.6	324.3	328.85	183760	328.85	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250422	321.8	328.45	314.25	316.1	1090059	316.1	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250422	11380	11480	11217	11435	4891	11435	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250422	708.85	713.2	697.5	700.7	120731	700.7	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250422	915.05	1022.9	915	992.45	218210	992.45	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250422	36.99	37.13	34.99	35.77	27498	35.77	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250422	260.74	260.74	256.01	258.06	178367	258.06	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250422	26.36	29.5	26.2	26.47	218354	26.47	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250422	91.62	91.62	91.62	91.62	11135	91.62
MANAKSIA.NSE	Manaksia Limited	20250422	65.55	75.45	65.5	70.96	565448	70.96	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250422	52.48	60.18	52.04	60.18	1810616	60.18	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250422	57.16	58.34	56	58.02	186061	58.02	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250422	234	234.8	231.55	232.2	5929493	232.2	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250422	84.4	84.4	81.7	82.03	31662	82.03	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250422	199.81	200.6	195.83	196.63	344317	196.63	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250422	838	850.45	828.95	835.2	44219	835.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250422	292.25	301	287.15	288.3	276585	288.3	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20250422	164.1	167.99	162.3	166.73	1017431	166.73	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250422	18.26	18.64	18.23	18.33	15561	18.33	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250422	670.99	671.47	663.9	669.47	30528	669.47	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20250422	70.51	70.85	68.46	69.69	30305	69.69	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250422	556	568.8	551	558.35	84276	558.35	up	down	incorrect
MARICO.NSE	Marico Limited	20250422	698.9	716.4	694.1	709.15	2138487	709.15	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20250422	209	217	207.02	209.69	502208	209.69	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20250422	214.13	216.6	211.7	214.21	523258	214.21	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20250422	11770	11788	11615	11734	516753	11734	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20250422	279.42	281.03	274.69	279.39	159032	279.39	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20250422	161.52	164	161.52	161.52	129	161.52
MASTEK.NSE	Mastek Limited	20250422	2310	2317.9	2232.2	2239.9	150831	2239.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250422	508.2	517.95	499	503	35703	503	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250422	92.98	95.39	91.72	93.44	127357	93.44	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250422	1079.9	1137.9	1068.8	1128.7	3872495	1128.7	up	up	correct
MAXIND.NSE	Max India Limited	20250422	210.55	216	209.1	213.5	78048	213.5	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250422	489.95	510	483.95	500.7	48551	500.7	up	up	correct
MAZDA.NSE	Mazda Limited	20250422	258.33	258.33	258.33	258.33	1176	258.33
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250422	2780	2820	2750	2755.4	2232292	2755.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250422	267.3	277.9	263.9	275.85	17566	275.85	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250422	48.2	53.02	46.83	48.94	573292	48.94	up	up	correct
MCDOWELL.NSE	N	20250422	1524.7	1560	1516.7	1560	823672	1560	up	up	correct
MCL.NSE	Madhav Copper Limited	20250422	57.4	61.46	57.4	61.13	676280	61.13	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250422	39.85	40.39	37.54	37.71	586920	37.71	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250422	6000	6089	5942	5942.5	567756	5942.5	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250422	67.2	67.2	67.2	67.2	10723	67.2
MENONBE.NSE	Menon Bearings Limited	20250422	103	103	100.2	101.62	26566	101.62	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250422	1.33	1.33	1.33	1.33	17347	1.33
MERCATOR.NSE	Mercator Limited	20250422	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250422	1715	1759	1693.8	1755	69113	1755	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250422	1243.9	1245.3	1228	1236	595009	1236	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250422	14.4	15.05	14.06	15.05	1174238	15.05	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250422	1300.2	1354.5	1296.6	1343.5	1006613	1343.5	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250422	316.25	320	313.05	317.45	135134	317.45	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250422	296.9	299.9	292.05	294.25	331516	294.25	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250422	523.95	523.95	515.1	517	81225	517	down	down	correct
MINDSPACE.NSE	RR	20250422	379.7	380	376	379.65	96933	379.65	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250422	182	185	178.99	180.9	31083	180.9	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250422	15.69	16.14	15.51	16.12	616373	16.12	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250422	31.29	32.32	30.95	32.2	309975	32.2	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250422	1.8	1.82	1.78	1.78	1465172	1.78	down	down	correct
MMFL.NSE	M M Forgings Limited	20250422	353	359	349.6	353.8	48054	353.8	up	up	correct
MMP.NSE	MMP Industries Limited	20250422	258.1	259.9	243.3	245.05	68765	245.05	down	down	correct
MMTC.NSE	MMTC Limited	20250422	55.2	56.37	54.71	55.74	1742336	55.74	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250422	108	110.95	103.45	104.92	2287	104.92	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250422	61.74	61.74	60.5	61.03	4943	61.03	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250422	28.25	30.45	28.25	29.04	11810	29.04	up	up	correct
MOIL.NSE	MOIL Limited	20250422	328	337.95	328	333.4	1050098	333.4	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250422	13.86	14.39	13.75	14.2	277900	14.2	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250422	74.99	77.09	74.4	74.62	867320	74.62	down	down	correct
MOLDTECH.NSE	Mold	20250422	156.7	157.28	153	153.43	39938	153.43	down	down	correct
MOLDTKPAC.NSE	Mold	20250422	519.25	526.05	511.7	514.35	68050	512.3353	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250422	58.2	58.5	57.8	58.27	504874	58.27	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250422	250.95	250.98	248.09	248.88	5382	248.88	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250422	167.49	167.49	163.46	166.25	2614514	166.25	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250422	589	590.95	577.8	585.1	13779	585.1	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250422	7.58	7.58	7.58	7.58	0	7.58
MOREPENLAB.NSE	Morepen Laboratories Limited	20250422	54.4	55.45	53.36	54.48	5305898	54.48	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250422	689	730	681	729	3758000	729	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250422	28.38	28.82	28.05	28.63	24977	28.63	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250422	2381.7	2428.6	2352	2401.8	610522	2401.8	up	up	correct
MPSLTD.NSE	MPS Limited	20250422	2375.1	2448.5	2373.1	2409.7	24363	2409.7	up	up	correct
MRF.NSE	MRF Limited	20250422	127200	129115	126300	127655	9283	127655	up	up	correct
MRO.NSE	TEK	20250422	63.21	65	62.8	64.23	10150	64.23	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250422	142.5	143.6	139.8	143.07	3938388	143.07	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250422	29.35	29.88	28.5	28.73	447429	28.73	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250422	533	557	529.6	540.55	382546	540.55	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250422	1429	1443.9	1404	1428.5	55899	1428.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250422	2.35	2.44	2.21	2.22	134530	2.22	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250422	43.03	45.34	43.03	44.33	4403123	44.33	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250422	101	102.61	98.43	101.06	221618	101.06	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250422	71	74.88	70.46	72.59	3599	72.59	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20250422	73.23	78	72.51	76.8	384773	76.8	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250422	118.5	121.5	116.62	120.05	71256	120.05	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250422	36.2	36.2	35.19	35.46	60546	35.46	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250422	268.6	284.38	268.48	278.83	145483	278.83	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250422	2240	2304	2227	2272.7	1302934	2272.7	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20250422	209.2	209.2	209.2	209.2	112818	209.2
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250422	4.9	4.91	4.9	4.9	444699	4.9
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250422	25.85	26.75	24.99	26.41	15381	26.41	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250422	27.99	27.99	27	27.29	13189	27.29	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250422	270.99	275.75	268.39	273.13	6173	273.13	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250422	104.54	107	102.58	103.84	28411	103.84	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250422	219.8	223.95	215.5	217.15	5902	217.15	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250422	235.8	239	232.39	235.12	36518	235.12	down	down	correct
NAM.NSE	INDIA	20250422	639	671.95	635.05	661.95	2543439	661.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250422	834.4	843.8	825.05	839.3	313748	839.3	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250422	168.44	171.95	166.1	167.42	23201	167.42	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250422	162.1	164.4	158.28	158.79	22612618	158.79	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250422	6939	7030	6892	6953.5	910595	1390.7	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250422	4230	4349	4207	4275	346774	4275	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250422	97.43	102.3	96.12	100.68	711011	100.68	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250422	141.9	142.32	140.11	140.66	95546	140.66	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250422	965.5	1008.1	965.5	1004.5	1019504	1004.5	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20250422	100.1	102.5	99.11	100.2	16900830	100.2	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250422	2481.9	2560	2481.9	2534.4	4186	2534.4	up	down	incorrect
NCC.NSE	NCC Limited	20250422	224.55	224.99	217.08	217.7	5565620	217.7	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20250422	212.8	214.01	209	213.1	54310	213.1	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20250422	4456.1	4463.8	4290	4382.1	161	4382.1	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250422	4.05	4.05	3.86	3.9	9842701	3.9	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250422	692.9	700.5	685	686.85	12050	686.85	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20250422	129.16	131.93	128.04	130.51	204664	130.51	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250422	24.5	24.71	24	24.27	92372	24.27	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250422	23.49	23.6	23	23.18	996397	23.18	down	down	correct
NELCAST.NSE	Nelcast Limited	20250422	92.1	98.5	91.12	94.73	87151	94.73	up	up	correct
NELCO.NSE	Nelco Limited	20250422	924.05	937.45	906	909.7	54938	909.7	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250422	1634	1674.2	1624.7	1645.3	28321	1645.3	up	up	correct
NESCO.NSE	Nesco Limited	20250422	964	972.2	956	958.6	36002	958.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20250422	258.24	259.41	257.78	258.4	11219	258.4	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250422	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250422	76.74	76.82	75.58	76.2	64651	76.2	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250422	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250422	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250422	45.55	47.15	45.13	45.79	7188055	45.79	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250422	13186	13331	12960	13072	32585	13072	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250422	948.5	961	936	941	198807	941	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250422	7	7.31	6.8	7.22	38287	7.22	up	up	correct
NFL.NSE	National Fertilizers Limited	20250422	90.2	90.5	88.5	88.86	2884906	88.86	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250422	33.65	34.38	33.01	33.58	17656	33.58	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250422	1830	1852.8	1811.7	1835.4	430369	1835.4	up	up	correct
NHPC.NSE	NHPC Limited	20250422	88.39	90.88	87.25	89.88	34347580	89.88	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250422	173.5	174.42	171.11	172.07	468568	172.07	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250422	23.88	23.99	23.54	23.67	15524	23.67	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250422	270.11	270.95	269	270.05	6182402	270.05	down	down	correct
NIITLTD.NSE	NIIT Limited	20250422	131.79	132.9	128	128.54	1047067	128.54	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250422	9.86	10.55	9.82	10.48	883392	10.48	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250422	11.07	11.07	11.07	11.07	232024	11.07
NILKAMAL.NSE	Nilkamal Limited	20250422	1661.3	1667.9	1630.3	1645	3519	1645	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250422	542	550	522.05	533.05	14362	533.05	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250422	59.7	62.53	59.7	60.88	25230	60.88	up	up	correct
NITCO.NSE	NITCO Limited	20250422	118.18	124.19	115.02	124.09	2152652	124.09	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250422	368.25	381.5	362.5	374.8	158415	374.8	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250422	262	270	260.2	269.15	8038	269.15	up	up	correct
NKIND.NSE	N.K Industries Limited	20250422	75.9	82.9	75.87	76.01	5401	76.01	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250422	248.22	250.7	244.1	245.97	1013167	245.97	down	down	correct
NMDC.NSE	NMDC Limited	20250422	68.35	68.65	67.6	67.96	11733604	67.96	down	down	correct
NOCIL.NSE	NOCIL Limited	20250422	189.7	192.5	187.55	191.03	274615	191.03	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250422	3.34	3.34	3.34	3.34	64830	3.34
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250422	42.5	43.25	42.5	42.5	1891	42.5
NPBET.NSE	Tata Asset Management Limited	20250422	284.51	287.6	284.12	284.88	1503	284.88	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250422	278	290.63	270.94	280.2	17775	280.2	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250422	244	247.33	236.41	244.54	258927	244.54	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250422	7645	7645	7499.5	7589.5	12729	7589.5	down	down	correct
NTPC.NSE	NTPC Limited	20250422	367.05	367.05	359.7	360.25	12077119	360.25	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250422	950	975.25	934.5	943	56687	943	down	down	correct
NURECA.NSE	Nureca Limited	20250422	258.5	258.5	244.1	255.04	11259	255.04	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250422	325.9	334.9	315.55	333.6	205348	333.6	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250422	311	318.5	305.1	315.7	79649	315.7	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250422	1665	1723.3	1638.9	1699.7	895055	1697.5803	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250422	185	185	182.4	184	7105	184	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250422	8169	8245	8012.5	8190	103304	7935.7862	up	up	correct
OIL.NSE	Oil India Limited	20250422	395.85	406.8	391.7	404	2872315	404	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250422	76	77.48	75	75.64	22864	75.64	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250422	1246	1263.3	1238.5	1245.6	290259	1245.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250422	92.84	92.84	89.91	90.89	13437	90.89	down	down	correct
OMAXE.NSE	Omaxe Limited	20250422	80	81	78	79.01	159353	79.01	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20250422	126.09	134.49	126.09	127.28	379145	127.28	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250422	6.34	6.34	5.76	6.09	2123	6.09	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250422	11.57	11.73	11.13	11.14	12052	11.14	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250422	63.9	67.21	62.35	66.57	3618009	66.57	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250422	248.97	250.6	247.26	247.78	9896443	247.78	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250422	48.89	50.6	48.2	49.39	386910	49.39	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20250422	255.05	256.85	248.95	252.45	30596	252.45	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250422	499.4	525	490.05	497.2	416136	497.2	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20250422	182.68	185.35	177.2	181.6	4585	181.6	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20250422	812	828	786.2	810.65	77162	810.65	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20250422	40.4	40.4	39.51	39.96	164334	39.96	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250422	9.26	9.35	9.14	9.17	364285	9.17	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250422	255.3	263.69	252.99	258.89	6163	258.89	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250422	360.1	362.4	353.3	354.8	973559	354.8	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250422	218	227.22	214.65	225.08	266435	225.08	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250422	152.52	158.79	151.51	156.57	272637	156.57	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250422	85.58	86.4	83.61	85.53	4863	85.53	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250422	25.97	26.16	25.6	25.73	643334	25.73	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250422	5430	5940	5430	5623.6	61890	5623.6	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250422	1.73	1.73	1.64	1.64	1631	1.64	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250422	100.5	105.99	100	101.79	1018685	101.79	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250422	45470	45880	45195	45330	18994	45330	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250422	33.49	35.67	33.1	34.99	5032576	34.99	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250422	128	133.98	124.89	132.52	32314	132.52	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250422	50.15	50.15	49.4	50.15	2631	50.15
PANACEABIO.NSE	Panacea Biotec Limited	20250422	500	530	499.95	524.3	593782	524.3	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250422	244.05	244.05	244.05	244.05	1933	244.05
PANAMAPET.NSE	Panama Petrochem Limited	20250422	374	379.65	371.25	377.85	40290	377.85	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250422	100.8	105.97	100.8	105.71	22183	105.71	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250422	52.55	54.34	51.74	53.73	1308353	53.73	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250422	185.6	193.6	184.11	192.53	834638	192.53	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250422	23.9	25.5	23.39	24.28	1016595	24.28	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250422	43.2	44.55	42.8	43.58	4417985	43.58	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250422	15.69	16	15.3	15.61	139931	15.61	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250422	13.81	13.94	13.55	13.69	12978098	13.69	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250422	122.8	124.98	119	123.55	136736	123.55	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250422	30.11	31.43	29.8	31	56270	31	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250422	1040	1050	1025.05	1030.45	312185	1030.45	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250422	192.69	198.5	189.43	197.1	716297	197.1	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250422	27.51	27.51	27.51	27.51	19281	27.51
PERSISTENT.NSE	Persistent Systems Limited	20250422	4863	5025	4863	4966	461798	4966	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250422	314.95	319	312.5	313.55	1797996	313.55	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250422	436.25	444.1	430.55	438.15	8222555	438.15	up	up	correct
PFIZER.NSE	Pfizer Limited	20250422	4200	4269.3	4163.2	4254.5	22097	4254.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250422	96.3	99	94.71	97.45	45357	97.45	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250422	34.35	34.92	33.7	34.25	1126001	34.25	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250422	935.55	984.9	935.55	968.45	1850086	968.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250422	14130	14233	13932	14200	9832	14200	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250422	5240	5240	5160.5	5168.5	16263	5168.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250422	1100	1103.6	1052	1059.2	85671	1059.2	down	down	correct
PGINVIT.NSE	IV	20250422	79.3	80.41	79.2	80.1	1056676	80.1	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250422	1615.1	1694.8	1604.8	1682.3	709125	1682.3	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250422	3019.3	3064.8	3019.3	3024	226617	3024	up	up	correct
PIIND.NSE	PI Industries Limited	20250422	3694.5	3742.5	3675.3	3699.5	215267	3699.5	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250422	4518.2	4579	4501	4561.4	5907	4561.4	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250422	15.12	16.01	15.12	15.76	578600	15.76	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250422	44.4	48	43.8	45.87	157282	45.87	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250422	1049.9	1049.9	1007	1012.1	485390	1012.1	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250422	746.45	778.8	744.95	760	894	760	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250422	192.1	197.65	189.3	193.49	15271	193.49	up	up	correct
PNB.NSE	Punjab National Bank	20250422	102.85	104.75	102.66	103.38	31808176	103.38	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250422	97.1	102.6	95.71	100.18	780240	100.18	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250422	1015	1015	990	994.95	928624	994.95	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250422	25.25	25.25	24.99	25.25	2151	25.25
PNCINFRA.NSE	PNC Infratech Limited	20250422	279.45	284.9	278	279.1	402017	279.1	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250422	37.03	37.03	37.03	37.03	0	37.03
PODDARMENT.NSE	Poddar Pigments Limited	20250422	309.8	312.4	305	306.05	1727	306.05	down	down	correct
POKARNA.NSE	Pokarna Limited	20250422	990	1005	960	981.9	194065	981.9	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250422	5450.5	5569	5436.5	5506	633870	5506	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250422	2446.3	2486.5	2410	2452.2	67854	2452.2	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250422	1264	1269	1247	1248.7	43957	1248.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250422	334.55	345.8	333	341.25	26297	341.25	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250422	396.65	408.4	393.25	407.65	2802135	407.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250422	319.75	319.75	312.1	312.55	10027332	312.55	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250422	13390	13857	13353	13802	88090	13802	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250422	2777.6	2942	2756	2836.3	182419	2836.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250422	177.21	180.2	176.85	178.05	4880	178.05	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250422	435	436	427	429.05	49813	429.05	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250422	21.8	24	21.8	23.23	187165	23.23	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250422	524	539.85	520	528.4	975192	528.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250422	170	183.98	169.24	180.71	2929249	180.71	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250422	7	7.1	6.88	7.03	249071	7.03	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250422	9.99	10.4	9.8	9.85	355405	9.85	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250422	174.2	177	171.25	174.94	183339	174.94	up	up	correct
PRECOT.NSE	Precot Limited	20250422	454.65	464.8	444.35	451.45	19030	451.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250422	143.41	147.95	141.82	144.65	166974	144.65	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250422	393.45	401	390.2	396.65	123143	396.65	up	up	correct
PREMIER.NSE	Premier Limited	20250422	3.44	3.44	3.13	3.2	4255	3.2	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250422	65.38	65.38	63	63.64	85536	63.64	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250422	1274.8	1313.1	1249.6	1303.9	851596	1303.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250422	461.7	461.7	443.35	451.7	284347	451.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250422	257.9	260	252.01	253.47	38936	253.47	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250422	263.59	269	259.05	265.03	357346	265.03	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250422	17.15	17.2	16.74	16.96	232225	16.96	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250422	1921.5	1928.7	1870.5	1882.4	48120	1882.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250422	136.6	139	134.35	137.43	326630	137.43	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250422	30.38	30.9	29.61	30.27	8096884	30.27	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250422	641.9	641.9	636.05	636.6	204445	636.6	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250422	74.6	76.05	74.04	74.65	6807150	74.65	up	up	correct
PTC.NSE	PTC India Limited	20250422	181	182.1	179.05	179.77	1247863	174.7583	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250422	40.64	40.83	39.7	39.99	51354	39.99	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250422	1060.8	1071.5	1028.3	1056.15	7717	1056.15	down	down	correct
PURVA.NSE	Puravankara Limited	20250422	235	256.61	232.49	256.61	177031	256.61	up	up	correct
PVP.NSE	PVP Ventures Limited	20250422	27.8	28.44	27.3	27.37	123753	27.37	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250422	82.92	83.18	81.9	82.51	210975	82.51	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250422	2564.16	2626	2564.16	2618.35	387	2618.35	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20250422	362.35	362.35	335	362.35	1214313	362.35
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250422	289	296.3	284.25	286.5	389553	286.5	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20250422	1.48	1.48	1.48	1.48	0	1.48
RADAAN.NSE	Radaan Mediaworks India Limited	20250422	3.81	3.81	3.79	3.81	16824	3.81
RADICO.NSE	Radico Khaitan Limited	20250422	2460.8	2520	2440.6	2512.9	368694	2512.9	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250422	10.09	10.65	9.95	10.58	308865	10.58	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250422	317.95	322.15	314.05	317.45	1253430	317.45	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20250422	144.8	146.7	142.76	145.75	1231945	145.75	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250422	199	203.65	195.01	198.99	1096512	198.99	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250422	5.71	5.81	5.71	5.71	384220	5.71
RAJRATAN.NSE	Rajratan Global Wire Limited	20250422	330.05	390.15	329.05	390.15	809792	390.15	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250422	48.22	51.79	48.19	50.7	88786	50.7	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20250422	49.99	54	49.99	51	303621	51	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250422	10	10	10	10	0	10
RALLIS.NSE	Rallis India Limited	20250422	237.5	246.8	234.51	245.19	810658	245.19	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250422	39.1	39.1	39.1	39.1	272985	39.1
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250422	10.29	10.6	10.19	10.42	9026969	10.42	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250422	977	993.5	975.15	978.55	509738	978.55	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250422	242.4	244.6	240	242.4	48312	242.4
RAMCOSYS.NSE	Ramco Systems Limited	20250422	398	425	395.8	406.4	142884	406.4	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250422	504.2	518.45	502	503.7	104801	503.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250422	14.43	14.79	14.1	14.65	343842	14.65	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250422	1422	1428	1396.1	1400.5	9807	1400.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250422	2687	2700	2642.8	2674.5	13812	2674.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20250422	1546	1658	1546	1576.9	2800022	1576.9	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250422	188.95	194.19	183.45	189.52	94404840	189.52	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250422	144	145.35	142.25	142.7	3242456	142.7	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250422	1.65	1.7	1.62	1.68	2171076	1.68	up	up	correct
RECLTD.NSE	REC Limited	20250422	444.4	446	436.7	440.4	4790660	440.4	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250422	229.1	233	221.1	223.8	2183580	223.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20250422	482	497.5	469	480.2	291555	480.2	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250422	47.75	47.75	44.22	46.99	1807	46.99	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250422	414.85	423.95	408	421.7	156756	421.7	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250422	1300	1303.9	1286.3	1291.2	13051707	1291.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250422	231.19	232.39	223.1	223.85	472918	223.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250422	271.9	274.2	265.2	266.55	3896492	266.55	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250422	121.45	124.87	119.05	120.39	150175	120.39	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250422	29.2	30.6	29.1	30.21	9201914	30.21	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250422	412.25	415.95	401	404.5	204857	404.5	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250422	182.5	182.75	177	180.66	9500	180.66	down	down	correct
REPRO.NSE	Repro India Limited	20250422	469	488	459.05	471.4	18461	471.4	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250422	195.95	198.5	193.6	195.93	116102	195.93	down	down	correct
RGL.NSE	Renaissance Global Limited	20250422	123.5	127.95	122.77	124.01	445449	124.01	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250422	3.37	3.69	3.37	3.58	4715964	3.58	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250422	479.4	494.4	475.25	476.4	171058	476.4	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250422	66.99	68.75	66.58	67.68	440876	67.68	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250422	885	890.35	871.1	875.75	114216	875.75	down	down	correct
RITES.NSE	RITES Limited	20250422	243	245.1	239.11	240.67	790285	240.67	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250422	28.7	33.98	27.87	31.72	678317	31.72	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250422	75.01	75.09	72.93	73.06	39528	73.06	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250422	726	728.4	691	693.4	1575133	693.4	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250422	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250422	725.95	738.8	708	715.55	20338	715.55	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250422	397	399	390	393.7	46132	393.7	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250422	1370	1410	1368	1376.2	25213	1376.2	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250422	1.55	1.6	1.55	1.57	60458	1.57	up	up	correct
ROLTA.NSE	Rolta India Limited	20250422	2.86	2.86	2.7	2.7	101973	2.7	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250422	50.3	50.85	48.2	48.73	15724	48.73	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250422	693.55	698.8	685.1	689.9	189209	689.9	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250422	75.64	77	74	75.69	36084	75.69	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250422	1013.15	1026.45	1005.5	1010.3	62667	1010.3	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250422	2165	2273.7	2165	2257.6	13404	2257.6	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250422	44.35	44.89	43.32	43.57	38248474	43.57	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250422	173.5	173.5	168.54	173.5	88570	173.5
RPSGVENT.NSE	RPSG Ventures Limited	20250422	875	878.45	864.05	869.75	19285	869.75	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250422	68.2	68.2	67.9	68.2	13528	68.2
RSWM.NSE	RSWM Limited	20250422	158.25	163.81	155.9	158.77	129887	158.77	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250422	341.7	346.6	331.45	334.7	135768	334.7	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250422	44.5	47.2	44.1	45.89	4280612	45.89	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250422	10.6	12.06	10.48	11.64	45697726	11.64	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250422	203.55	209.9	201.1	206.32	28753	206.32	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250422	8.66	8.66	7.9	8.13	265746	8.13	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250422	127.88	128.5	127	127.19	22914	127.19	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20250422	195.58	200.9	193.37	198.09	205065	198.09	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20250422	50.68	50.68	48.68	49.57	5253	49.57	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250422	377	382.45	372	373.8	5066546	373.8	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250422	384.95	384.95	367	384.95	9619	384.95
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250422	5.01	5.01	5.01	5.01	2	5.01
SADBHAV.NSE	Sadbhav Engineering Limited	20250422	13.08	13.08	13.08	13.08	64916	13.08
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250422	5.12	5.46	5.06	5.31	256009	5.31	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20250422	2071	2110	2052.4	2071.6	17879	2071.6	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250422	29.51	30.44	29.01	29.38	17522	29.38	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250422	217	225.48	215.01	218.04	171651	218.04	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20250422	118.34	118.99	115.45	115.98	24367180	115.98	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20250422	309.14	315.25	301.1	309.22	35985	309.22	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250422	23.2	24.24	23.2	24.13	239049	24.13	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250422	161	162.8	158.91	162.49	100250	162.49	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250422	2.94	3.01	2.93	3.01	987856	3.01	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250422	9.75	9.83	9.4	9.41	8950127	9.41	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250422	263	267	254	261.59	334	261.59	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250422	19.86	19.86	18.6	18.98	131352	18.98	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250422	1081	1115	1072	1082.2	72175	1082.2	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250422	7.7	8.43	7.3	8.14	1673053	8.14	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250422	2.7	2.7	2.57	2.64	2430	2.64	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250422	1135.7	1199	1125	1186.8	1335	1186.8	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250422	406	419.75	397.55	407.45	74983	407.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250422	432.4	439.9	421.55	429.35	37668	429.35	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250422	64.69	65.3	64.39	64.74	368276	64.74	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250422	316	321.85	298.1	299.52	978935	299.52	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250422	11.6	11.99	11.3	11.49	65589	11.49	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250422	6370	6400	6294.5	6366.5	15205	6253.1153	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250422	0.4	0.41	0.39	0.4	348393	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250422	492	522	487.6	506	1941656	506	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250422	556	567.1	555.6	562	282965	562	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250422	94.28	96.27	94.28	95.37	156788	95.37	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250422	1576	1629.6	1546.6	1620.3	12928	1620.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250422	261.1	263.99	252.95	255.62	15387	255.62	down	down	correct
SATIA.NSE	Satia Industries Limited	20250422	75.3	75.85	73.56	75.27	125913	75.27	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250422	162.69	165	160.15	163.2	147549	163.2	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250422	452.9	469	446.95	464.45	104040	464.45	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250422	910	922.9	896.4	915.8	1623415	915.8	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250422	116.5	117	116.1	116.88	8927	116.88	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250422	368.38	368.38	363.19	366.38	9973	366.38	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250422	279.26	284.25	279	281.33	777135	281.33	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250422	207.91	211.01	207.91	210.77	2222	210.77	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250422	1627.8	1639.9	1612.8	1619	1102055	1619	down	down	correct
SBIN.NSE	State Bank of India	20250422	821.15	835.5	814	822.4	25117557	822.4	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250422	3316.8	3345	3255.1	3340.9	67289	3312.9	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250422	226	230	207.42	214.27	155109	214.27	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250422	627.7	631.6	618.05	621.7	311567	621.7	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250422	178.5	179.31	175.65	176.46	1448318	176.46	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250422	129.02	143.4	127.66	141.52	13367195	141.52	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250422	998	1003.95	978	984.4	9260	984.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250422	31.79	31.82	31.79	31.82	23362	31.82	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250422	571.9	580.9	565.5	578.45	150964	578.45	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250422	148.39	149.66	145.8	146.23	278205	146.23	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250422	129.65	134	127.23	130.3	856366	130.3	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250422	277	279	272.95	277.4	11194	277.4	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250422	18.18	18.18	18.18	18.18	43679	18.18
SETF10GILT.NSE	SBI Mutual Fund	20250422	255.3	256.49	255	255.64	22680	255.64	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250422	85.95	97	84.82	85.22	4338962	85.22	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250422	247.35	256	247.35	255.44	1441183	255.44	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250422	561.77	568.35	561.11	565.2	590752	565.2	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250422	695.99	699.65	686.6	693.86	39393	693.86	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250422	0.6	0.61	0.57	0.61	60709	0.61	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250422	20.04	20.04	20.04	20.04	0	20.04
SFL.NSE	Sheela Foam Limited	20250422	668.75	671	663.65	668.95	155165	668.95	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250422	439.95	475	429.55	466.95	89339	466.95	up	up	correct
SGL.NSE	STL Global Limited	20250422	13.94	14.88	12.66	14.52	49000	14.52	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250422	67.51	67.51	64.13	64.13	41060	64.13	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250422	970.25	984	960	963.45	239475	963.45	down	down	correct
SHALBY.NSE	Shalby Limited	20250422	202.48	204.74	200.26	200.82	72163	200.82	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250422	114.3	116	113	113.28	63123	113.28	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250422	618	668.5	608	664.55	175280	664.55	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250422	15.2	15.33	14.44	14.52	174884	14.52	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250422	528	535	517.4	524.8	43100	524.8	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250422	574.6	579.3	565.5	569.6	107637	569.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250422	1569	1634.8	1569	1619.7	51981	1619.7	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250422	161.5	162.95	159.51	160.01	1278440	160.01	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250422	499	499.5	493.6	496.86	5328	496.86	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250422	107.88	108	106	107.9	2995	107.9	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250422	660.75	686.35	660.7	677.95	151455	677.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250422	30.64	30.99	29.23	29.94	98340	29.94	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250422	76.5	81.5	74.44	79.91	30165	79.91	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250422	197.37	205.97	194.81	198.28	8819	198.28	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250422	205	219.27	201	211.7	798779	211.7	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250422	531.1	557.65	523.5	549.85	290072	549.85	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250422	56.93	56.93	56.93	56.93	953	56.93
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250422	78.42	78.85	76.5	78.02	291340	78.02	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250422	31290	31385	30800	30910	45981	30910	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250422	248.25	258.4	245.2	252.6	58110	252.6	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250422	36.2	38.27	36.09	38.27	33960	38.27	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250422	0.71	0.72	0.68	0.69	782699	0.69	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250422	191.99	194.05	188	192.48	7421	192.48	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250422	1883.7	1938.1	1861.4	1912.3	39231	1912.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250422	8.63	8.63	8.61	8.63	8442	8.63
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250422	910.8	919.9	903.1	910.1	348354	910.1	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250422	13.39	13.5	13	13.35	1569	13.35	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20250422	2840.5	2879.5	2813	2856.5	576915	2856.5	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20250422	55.03	56.81	54.1	54.94	15443	54.94	down	up	incorrect
SIL.NSE	Standard Industries Limited	20250422	21.04	21.34	20.37	20.63	38632	20.63	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20250422	46.65	46.8	45.61	45.93	40009	45.93	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20250422	685.3	689.4	658	663.1	4869	663.1	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250422	16.78	16.87	16.58	16.78	9167	16.78
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250422	14.25	14.83	14.25	14.54	33443	14.54	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250422	321.15	329	315.1	317.75	120905	317.75	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250422	127.09	128.01	123.55	123.76	3949	123.76	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250422	306.61	308.19	300	301.2	54629	301.2	down	down	correct
SIS.NSE	SIS Limited	20250422	336.8	343.95	335.05	338.35	122474	338.35	up	up	correct
SITINET.NSE	SITI Networks Limited	20250422	0.57	0.57	0.57	0.57	44511	0.57
SIYSIL.NSE	Siyaram Silk Mills Limited	20250422	738.5	743	724.35	732.65	60782	732.65	down	down	correct
SJVN.NSE	SJVN Limited	20250422	96.3	100.9	95.16	99.1	23034145	99.1	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250422	3890	3919.5	3877.6	3899.5	96838	3899.5	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250422	3.88	3.88	3.88	3.88	0	3.88
SKIPPER.NSE	Skipper Limited	20250422	457	466	451.6	458.45	356000	458.45	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250422	198.61	201.39	198	199.72	38357	199.72	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250422	140.25	156.9	140.25	156.9	32070	156.9	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250422	113.6	117.81	113.41	114.61	157153	114.61	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250422	1933.9	1954.4	1763.1	1781	182117	1781	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250422	1670	1670	1563.1	1625.8	7809	1625.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250422	217.03	219.15	213.9	215.1	75698	215.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250422	54.51	55	52.8	53.81	717243	53.81	down	down	correct
SOBHA.NSE	Sobha Limited	20250422	1245.7	1284	1243.6	1269.7	211352	1269.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250422	523	535	517.3	521.8	55850	521.8	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250422	12601	12898	12529	12834	86725	12834	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250422	441.45	446.5	430.2	443.15	108873	443.15	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250422	49.9	50	47.5	47.66	81350	47.66	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250422	194.5	199.15	192	193.68	10642	193.68	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250422	456.4	459.1	450.2	451.6	1199046	451.6	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250422	321	326.95	319.9	321.1	758971	321.1	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250422	391.8	398.8	389.6	393.15	35066	393.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250422	25.98	26.95	25.77	26.41	33383624	26.41	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250422	126.25	126.25	122.51	124.06	14097	124.06	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250422	730	758.05	716.4	745.2	36265	745.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250422	331.8	348.3	320	323.24	3030672	323.24	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250422	153.5	156.98	149.83	152.44	865948	152.44	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250422	9.05	9.05	9.05	9.05	579159	9.05
SPECIALITY.NSE	Speciality Restaurants Limited	20250422	142.66	145	140	143.13	35735	143.13	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250422	69.85	70.18	68.2	68.6	107220	68.6	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250422	85.75	86.46	84	84.13	556729	84.13	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250422	35.9	37.17	34.93	36.7	12843	36.7	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250422	214.8	215	208.25	209.17	116791	209.17	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250422	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250422	241.78	242.1	237.61	239.81	6149	239.81	down	down	correct
SRF.NSE	SRF Limited	20250422	3050	3085	3007	3012	630973	3012	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250422	547.35	552.45	534	541.85	28837	541.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250422	1.1	1.1	1.07	1.07	167181	1.07	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250422	200.9	203.49	197.72	198.74	504633	198.74	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250422	647.2	659.65	630.15	651.5	479049	651.5	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250422	231.85	231.85	228.2	230.04	292182	230.04	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250422	170.1	174.66	169.52	171.84	21933	171.84	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250422	123.5	125.62	121.86	123.47	71954	123.47	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250422	101.8	101.99	99.58	100.18	12771	100.18	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250422	8.84	8.99	8.57	8.75	2914815	8.75	down	down	correct
STEL.NSE	STEL Holdings Limited	20250422	426.9	426.9	400	418.65	3260	418.65	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250422	332	337.75	326.3	332.05	79514	332.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250422	88	88.16	85.91	86.32	1826553	86.32	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250422	676	676.75	664.6	667.3	39133	667.3	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250422	1783.6	1825	1770.9	1813.9	24587	1813.9	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250422	12.49	12.99	12.25	12.8	4599873	12.8	up	up	correct
SUBROS.NSE	Subros Limited	20250422	631	636.3	622.5	624.8	66038	624.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250422	1093.1	1102.5	1069.5	1079.85	129728	1079.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250422	555.5	572	549.2	554.45	838543	554.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250422	99.76	109.06	98.64	109.06	44431	109.06	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250422	2180	2210	2151	2164.2	13014	2164.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250422	2.09	2.09	2.02	2.04	719359	2.04	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250422	5206.1	5383.2	5205.2	5340.4	81135	5340.4	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250422	342	345.65	335.75	337.7	74152	337.7	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250422	830.6	835.65	801	819.2	3281	819.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250422	920	924.2	907.9	920	1120886	915.8
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250422	255.2	264.22	253.22	259.91	340736	259.91	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250422	1751	1755	1734.5	1747.4	961907	1747.4	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250422	398	407.25	396.15	402.8	234435	402.8	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250422	659.8	665.95	651.15	652.8	125111	652.8	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250422	160.5	165	160.5	162.6	9784	162.6	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250422	10.72	11.39	10.72	11.08	33838	11.08	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250422	402.55	404.65	396.55	399.9	40864	399.9	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250422	2.35	2.35	2.35	2.35	231221	2.35
SUPREMEIND.NSE	The Supreme Industries Limited	20250422	3524	3578	3496.2	3529.8	274955	3529.8	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250422	35.85	35.99	34.82	35.29	201685	35.29	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250422	19.29	19.29	18.75	18.93	87894	18.93	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250422	65.27	66.9	64.21	66.03	20287	66.03	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250422	262	271	259.83	267	595482	267	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250422	135.22	139.78	132.61	137.05	430496	137.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250422	39.92	40.77	39.25	39.72	17223	39.72	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250422	2.51	2.57	2.5	2.53	19136	2.53	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250422	127.63	131	127.58	129.42	334344	129.42	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250422	1200.8	1248.5	1194.8	1230	245536	1230	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250422	3.98	3.99	3.76	3.95	140973	3.95	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20250422	60.95	61.58	59.02	59.27	89155646	59.27	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20250422	3.12	3.12	3.06	3.12	18856	3.12
SWANENERGY.NSE	Swan Energy Limited	20250422	448.55	454.25	441.25	443.25	1756084	443.25	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250422	4150	4174	4080	4118.4	27651	4118.4	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250422	563.05	563.05	563.05	563.05	2492	563.05
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250422	311.9	319.6	309.1	314.35	4297730	314.35	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20250422	1177	1235	1166.8	1215.2	255956	1215.2	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20250422	727.8	741.25	720.4	735.7	398842	735.7	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250422	236	236	224.35	228.59	3769	228.59	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250422	464.95	468.45	459	461.45	165180	461.45	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20250422	8.95	8.95	8.9	8.95	16999	8.95
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250422	268	272.76	261.31	263.53	84660	263.53	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250422	489.9	494.2	486.15	490.3	703693	484.2717	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250422	30.7	31	30.7	30.7	13504	30.7
TARC.NSE	TARC Limited	20250422	148.95	155.4	145.53	154.58	641261	154.58	up	up	correct
TARMAT.NSE	Tarmat Limited	20250422	56.5	56.5	53.86	54.53	11015	54.53	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250422	8545	8649	8425.5	8604	4083	8604	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250422	855.1	861.9	846.35	851.85	716475	851.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250422	1584.8	1617.9	1560.6	1598	541851	1598	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250422	1121.7	1149	1118.2	1136.7	1231830	1136.7	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250422	5335	5495.5	5268.5	5476	888502	5476	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250422	6350	6350	6239.5	6281.5	67828	6281.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250422	630.25	633.95	626.2	630.85	10292748	630.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250422	393	395.45	387	388.6	6180369	388.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250422	142	142.84	137.7	138.16	58429662	138.16	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250422	735.2	747	727	742.5	19607	742.5	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250422	207	232.65	203.73	217.83	2341514	217.83	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250422	1111	1121.9	1092.1	1099.8	17044	1099.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250422	699	706	686.55	696.6	26891	696.6	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250422	12.25	12.48	11.7	12.31	42435	12.31	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250422	3880	3979.9	3875.1	3920	8277	3920	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250422	3322.6	3333.9	3295	3314.4	2710498	3314.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250422	436.6	443.95	427.8	429.85	342377	429.85	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250422	1884	1916.7	1850.1	1907.5	20075	1907.5	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250422	18.4	18.4	18.4	18.4	0	18.4
TECHM.NSE	Tech Mahindra Limited	20250422	1374	1396	1361.2	1376.5	2471135	1376.5	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250422	1147.1	1150.1	1094.1	1119.9	463456	1119.9	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250422	861.9	914.4	859.3	888.85	5187411	888.85	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250422	458.95	458.95	426.4	431.85	133065	431.85	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20250422	225.3	231	225.3	225.3	24320	225.3
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250422	105.49	108.29	104.16	106.33	247805	106.33	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250422	68.5	68.5	65	65.64	595695	65.64	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250422	143	152.9	141.34	149.67	4254016	149.67	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250422	189.64	194.68	186.24	189.7	2317747	189.7	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20250422	13.07	13.34	13.07	13.07	12733	13.07
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250422	10.57	11	10.45	10.62	48970	10.62	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250422	2164.2	2230	2110.9	2164.6	192893	2164.6	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250422	152.8	152.8	148.1	150.68	13060	150.68	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250422	134.65	141	132.03	138.4	106303	138.4	up	up	correct
THERMAX.NSE	Thermax Limited	20250422	3421.6	3481	3421	3469	83785	3469	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250422	146.8	149.2	143.48	147.3	1464661	147.3	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250422	313.8	313.8	313.7	313.8	1788	313.8
THYROCARE.NSE	Thyrocare Technologies Limited	20250422	731	830	728.25	795.1	203667	795.1	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250422	262.9	305.8	262.1	297.36	11541111	297.36	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250422	2489.5	2597.9	2463.2	2561.2	13706	2561.2	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250422	2599	2680.9	2558	2654.1	819177	2654.1	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250422	6.36	6.36	6.24	6.36	4661	6.36
TIL.NSE	TIL Limited	20250422	231.11	238.01	227.41	230.54	22550	230.54	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250422	180.97	180.97	170.1	171.4	7318	171.4	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20250422	379.25	381.45	371	377.4	880757	377.4	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20250422	2633.1	2670	2594.5	2652.9	45301	2652.9	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250422	283.4	287.84	279.55	283.3	422003	283.3	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250422	33.88	34.8	33	34.8	585704	34.8	up	up	correct
TITAN.NSE	Titan Company Limited	20250422	3336.1	3358.8	3320.1	3337.4	609213	3337.4	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250422	73.99	74.5	73.5	73.85	56430	73.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250422	133.6	137.09	132.71	135.73	170841	135.73	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250422	8.99	9.62	8.56	9.23	11973	9.23	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250422	126.37	131.35	124.51	127.29	7086	127.29	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250422	3269.6	3272.9	3209.2	3246.4	473579	3246.4	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250422	1599.6	1622	1586.1	1589.5	334510	1589.5	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250422	75.32	76.58	75.31	76.09	7143	76.09	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250422	82.29	86.35	80	81.46	8590	81.46	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250422	88.35	93.99	87.31	90.51	143001	90.51	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250422	9.57	9.65	9.16	9.22	96971	9.22	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250422	248	251.9	236.3	244.81	22140	244.81	down	down	correct
TRENT.NSE	Trent Limited	20250422	5379	5418.5	5300	5323	1166872	5323	down	down	correct
TRF.NSE	TRF Limited	20250422	388	395	384.3	385.55	28881	385.55	down	down	correct
TRIDENT.NSE	Trident Limited	20250422	27.52	29.68	27.37	29.28	65200610	29.28	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250422	78.77	78.84	76.28	77.18	65217	77.18	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250422	514.35	516.75	506.5	509.7	1071846	509.7	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250422	400	410.5	396.1	407.05	353215	407.05	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250422	1221.3	1264.3	1221.3	1248.7	2573	1248.7	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250422	655	662.95	643.3	650.45	75623	650.45	down	down	correct
TTL.NSE	T.T. Limited	20250422	14.04	14.35	13.64	13.79	148344	13.79	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250422	61.02	62.09	60.5	61.3	3318980	61.3	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250422	346.9	352	342.5	349.25	20190	349.25	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250422	2755	2771.5	2723.3	2733	1128946	2733	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250422	3056	3154	2978	3025.5	8120	3025.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250422	170.95	172.5	168.81	170.46	66478	170.46	down	down	correct
TVVISION.NSE	TV Vision Limited	20250422	6.39	6.39	6.36	6.39	4147	6.39
UBL.NSE	United Breweries Limited	20250422	2232	2294.9	2218.3	2230.8	403166	2230.8	down	down	correct
UCOBANK.NSE	UCO Bank	20250422	31.7	32.19	31.06	31.49	13340665	31.08	down	down	correct
UFLEX.NSE	Uflex Limited	20250422	558.1	561.6	551.95	556.35	43063	556.35	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250422	71.5	71.87	69.81	70.66	120776	70.66	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250422	46.99	49.5	45.88	48.88	514765	48.88	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250422	196.55	196.55	191.5	193	159879	193	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250422	44.5	44.95	43.66	44.27	30270615	44.27	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250422	11934	12017	11850	11917	334667	11917	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20250422	79.37	82	78.15	80.12	11515	80.12	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250422	6.97	6.97	6.46	6.47	13761	6.47	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250422	632	656.5	618.05	635.2	332874	635.2	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250422	223.51	227.99	222.11	223.48	12670	223.48	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250422	155.54	158.44	154.51	157.27	4861	157.27	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20250422	130.1	130.8	126.85	127.93	23475105	127.93	down	up	incorrect
UNITECH.NSE	Unitech Limited	20250422	6.67	6.69	6.48	6.56	2173478	6.56	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250422	413.3	429	410.15	414.15	5412	414.15	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20250422	263.88	270.42	256	265.83	24951	265.83	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20250422	471.1	491.9	462.9	481.8	99342	481.8	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250422	195	208	195	199.6	2538	199.6	up	down	incorrect
UPL.NSE	UPL Limited	20250422	673.45	681.15	666.1	672.7	3727936	672.7	down	up	incorrect
URJA.NSE	Urja Global Limited	20250422	13.07	13.49	13.07	13.49	618589	13.49	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250422	315	318.95	310	311.65	331397	311.65	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250422	1075	1157	1062.5	1107.8	884270	1107.8	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250422	56.67	57.31	56.08	56.8	6157647	56.8	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250422	69.79	70.24	69.21	69.98	151142	69.98	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250422	265.59	265.59	262.75	262.91	8021	262.91	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250422	860.35	872.89	859.61	868.14	927	868.14	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250422	86.27	86.68	86.12	86.55	3606	86.55	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250422	293	311.5	288.5	303.35	174226	303.35	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250422	1814	1911.1	1790	1911.1	44695	1911.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250422	6549.9	7380	6544	7163.3	227761	7163.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250422	227.3	232.28	227.2	229.45	246919	229.45	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250422	12.43	13.86	12.43	12.9	1488087	12.9	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250422	10.2	10.35	10	10.03	6901734	10.03	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20250422	370.4	386.9	354	357.2	159688	357.2	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250422	44.85	44.85	44.18	44.46	22861	44.46	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250422	13.02	13.31	12.87	13.08	2681281	13.08	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20250422	440.2	455	436.85	451.65	246752	451.65	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250422	42.1	43	41.2	41.93	760623	41.93	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250422	39.09	46.9	39.09	46.9	622550	46.9	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20250422	549.5	557.4	548	549.45	4384225	548.9158	down	up	incorrect
VEDL.NSE	Vedanta Limited	20250422	414	418.3	412.3	413.05	7329286	413.05	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250422	1724.3	1744	1714.1	1736.3	18192	1736.3	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20250422	334.9	339	328	337.3	16655	337.3	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20250422	9.04	9.04	8.25	8.96	1208303	8.96	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20250422	4634	4717.9	4600.1	4630.7	11626	4616.4259	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20250422	109.06	111	107.5	109.31	41451	109.31	up	up	correct
VGUARD.NSE	V	20250422	357.1	361.45	349.85	360	559520	360	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250422	3840	3966	3815.2	3869.4	2505	3869.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250422	420	429.8	420	424.95	14258	424.95	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250422	1095.1	1180	1095.1	1144.2	2202163	1144.2	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250422	2.67	2.7	2.55	2.65	177280	2.65	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250422	2.5	2.58	2.48	2.54	12398204	2.54	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250422	2.65	2.7	2.6	2.67	5670575	2.67	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250422	1005.5	1008	975	981.2	69620	981.2	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250422	1670	1678.3	1652.3	1670.8	19058	1670.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250422	1360	1391.5	1339.6	1386	29605	1386	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250422	33.79	33.98	33.22	33.62	19080	33.62	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250422	293	294.55	281.9	290.4	28058	290.4	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250422	38.05	38.8	37.65	38.4	71200	38.4	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250422	290	291.75	284.15	290.6	428174	290.6	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250422	11.4	11.91	11.01	11.91	283562	11.91	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250422	64.7	65.3	63.16	64.58	166887	64.58	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250422	35.5	37.08	35.5	37.05	7922	37.05	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250422	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250422	425.05	431	424.15	426.6	168749	426.6	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250422	9.4	9.85	9.26	9.78	918331	9.78	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250422	0.89	0.9	0.89	0.89	179649	0.89
VLSFINANCE.NSE	VLS Finance Limited	20250422	263	270.79	260.41	265.32	60807	265.32	up	up	correct
VMART.NSE	V	20250422	3245	3369	3212.4	3321.3	45297	3321.3	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250422	7612.5	7929.5	7513	7861	82489	7861	up	up	correct
VOLTAS.NSE	Voltas Limited	20250422	1320	1357.2	1302.5	1348	3045620	1348	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250422	488	495.7	484	489.4	54576	489.4	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250422	205.8	218.41	203	207.45	308816	207.45	up	up	correct
VSTIND.NSE	VST Industries Limited	20250422	314	330.75	312.65	324.15	1400119	324.15	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250422	3790	3870	3775.6	3859.3	3451	3859.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250422	495	502	484.9	489.9	214295	489.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250422	1462.6	1477.7	1419	1426.6	378919	1426.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250422	202.99	203	196.01	197.76	484493	197.76	down	down	correct
WANBURY.NSE	Wanbury Limited	20250422	270.44	272.45	263	265.81	91589	265.81	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250422	960.3	985	930.2	969.15	2252	969.15	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250422	1418	1468.6	1381	1458.6	270623	1458.6	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250422	113.27	122.6	113	119.13	41354	119.13	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250422	787.05	797.5	774.5	777.6	329025	777.6	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250422	514.9	516.5	507.15	510.1	57632	510.1	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250422	800	875	785.05	837.55	1739	837.55	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250422	10658	11000	10527	10822	1299	10822	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250422	717	728.1	703	725	81320	725	up	up	correct
WHEELS.NSE	Wheels India Limited	20250422	687.55	712.4	687.55	705.95	25472	705.95	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250422	1093.65	1117	1071.1	1109.1	687546	1109.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250422	30.81	31.39	30	30.84	2143	30.84	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250422	1077.5	1077.5	1030	1038.7	54441	1038.7	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250422	323.5	326.3	315	315.8	75460	315.8	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250422	158.5	158.5	148.41	149.99	2458	149.99	down	down	correct
WIPRO.NSE	Wipro Limited	20250422	238.45	239	233.5	234.15	18367713	234.15	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250422	1401	1428	1388.9	1411.1	194469	1411.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250422	712.35	712.35	694	708.95	45167	708.95	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250422	154.37	157.8	153.01	156.97	10956	156.97	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250422	72.3	72.3	69.3	69.88	113607	69.88	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250422	457.1	458.85	448.55	454.3	55591	454.3	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250422	91.74	93.89	91.27	93.03	142286	93.03	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250422	117	128.54	112.51	121.53	1271480	121.53	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250422	1126.6	1155	1126	1144.3	14296	1144.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250422	18.94	18.99	18.64	18.69	76060910	18.69	down	down	correct
YUKEN.NSE	Yuken India Limited	20250422	845	878	827.55	868.5	11254	868.5	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250422	119.25	119.85	115.01	115.53	12658688	115.53	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250422	6.78	6.79	6.57	6.7	522926	6.7	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250422	14	14	13.7	13.8	2448239	13.8	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250422	254	273.46	254	273.46	4644	273.46	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250422	7.08	7.9	6.93	7.24	517977	7.24	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250422	691	693	675.8	679	459413	679	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250422	1484.8	1489.7	1451	1460	214679	1460	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250422	103.8	106.03	97.35	98.41	62343	98.41	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250422	888.75	893.7	875	879.15	29431	879.15	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250422	233.98	236.85	229.25	235.79	383426	235.79	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250422	1728.7	1797.2	1724.4	1775.1	23623	1775.1	up	up	correct