CollectAI

close-nse_india_stocks

2025/12/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251209	182.8	193.52	182.6	189.11	94186	189.11	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251209	43.88	43.91	42.22	42.79	12651	42.79	down	down	correct
3MINDIA.NSE	3M India Limited	20251209	34650	34745	34155	34495	3747	34495	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251209	38.3	39.48	35.86	37.66	15662	37.66	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251209	299.65	308	290.35	304.5	117102	304.5	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251209	767.5	778	750	772.8	210110	772.8	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251209	15	15.82	14.55	14.95	154340	14.95	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251209	9.21	9.21	8.65	8.89	53443	8.89	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251209	68.24	70.9	68.24	68.24	41835	68.24
AARON.NSE	Aaron Industries Limited	20251209	176.75	179	174	178.52	8918	178.52	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251209	395.1	402.7	388.9	397.95	304923	395.8256	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20251209	351.8	355.15	345.05	349.7	867839	349.7	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251209	387	399.4	385.5	392.8	10207	392.8	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251209	136.94	139.79	133.11	137.96	81186	137.96	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251209	121.21	123.7	119	122.79	32288	122.79	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251209	1496.5	1554.1	1482.3	1549.8	149136	1549.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251209	31.51	33.38	31.51	32.91	64455	32.91	up	up	correct
ABB.NSE	ABB India Limited	20251209	5051	5128	4981	5108	113585	5108	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251209	28700	28700	28020	28075	12732	28075	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251209	356.7	366.8	353.2	364.05	5835578	364.05	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251209	74.65	76.09	73.65	75.89	3721714	75.89	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251209	44.79	44.95	44	44.95	23	44.95	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251209	60.33	60.61	60.17	60.41	1076684	60.41	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251209	69.9	71.54	69.6	70.96	9944	70.96	up	up	correct
ACC.NSE	ACC Limited	20251209	1796	1796.4	1770.4	1785	171828	1785	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251209	1275	1320	1270.1	1303.6	13296	1260.6336	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251209	5.64	5.75	5.55	5.66	80372	5.66	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20251209	924.9	945.2	909	938.5	199437	938.5	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20251209	2216.2	2257	2178.4	2245.2	1227728	2245.2	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20251209	993.9	1010.5	980.6	998.9	2593247	998.9	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251209	1476.9	1499.2	1460.9	1497.2	1327921	1497.2	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251209	139.04	142.85	135	141.8	20828393	141.8	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20251209	201.28	206	196.06	204.28	247824	204.28	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20251209	70.57	75.5	70.57	74.92	456	74.92	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251209	10.1	10.25	9.8	10.09	68809	10.09	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251209	153.03	160	150.82	158.45	186251	158.45	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251209	55.49	56.19	54.5	55.74	24955	54.7728	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251209	304	311.75	300	307.8	127291	307.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251209	1592.9	1648.6	1579.6	1642	201208	1642	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251209	685.5	736.1	667.85	710	67294	710	up	up	correct
AGRITECH.NSE	Agri	20251209	126.7	131.39	126	126.76	7694	126.76	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20251209	37.25	37.25	34.21	35.57	40383	35.57	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251209	49	50.8	47.87	50.54	13964	50.54	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251209	133.89	137.89	130.11	134.81	1728	134.81	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251209	948.5	975	935	970.9	51592	970.9	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251209	3630	3819	3630	3798.8	35805	3798.8	up	down	incorrect
AIRAN.NSE	Airan Limited	20251209	17.4	17.9	17.12	17.68	108986	17.68	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20251209	2640	2649.3	2580.1	2621.1	49075	2621.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251209	940	990	923.1	982.6	510485	196.52	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251209	4.4	4.54	4.36	4.49	252373	4.49	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251209	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251209	25.77	25.77	24.9	25.59	3841	25.59	down	down	correct
AKG.NSE	AKG Exim Limited	20251209	11.71	12	11.71	11.81	115708	11.81	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251209	246.8	248.9	241.15	247.6	2282	247.6	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251209	6.08	6.31	5.55	6.15	351321	6.15	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251209	3468.9	3618	3407.5	3565.9	110486	3565.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20251209	10.63	10.88	10.38	10.77	225843	10.77	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20251209	751.8	776.35	751.8	759.65	3031	759.65	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20251209	97.97	98.39	94.83	98.06	359715	98.06	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251209	836	847.4	817.95	841.15	11558	841.15	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20251209	77.9	79.83	76.03	78.12	5622	78.12	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20251209	5570	5678.5	5550	5667.5	78016	5622.1769	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251209	1591.1	1623.9	1584.5	1614.9	18431	1614.9	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20251209	12.32	13	12.32	12.54	4644380	12.54	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251209	16.85	16.85	15.8	16.03	123663	16.03	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251209	15.6	16.34	15.41	16.24	4661468	16.24	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251209	79.18	83.49	77.25	82.45	54755	82.45	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251209	217.05	226.93	215.15	221.3	5082	221.3	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20251209	2.38	2.38	2.37	2.38	73116	23.8
AMBER.NSE	Amber Enterprises India Limited	20251209	6445.5	6708.5	6340	6682.5	482532	6682.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251209	25.01	25.5	24.52	25.26	7314	25.26	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251209	1207.1	1249	1201	1228.4	6458	1228.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251209	528.1	534.5	523.4	533.05	2139922	533.05	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251209	49	52.79	48.9	51.89	3889	51.89	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251209	51.1	51.98	50.68	51.2	39251	51.2	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251209	631.7	677	629.8	661.45	14178	660.3995	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251209	503.1	513.95	484	504.65	4915480	504.65	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251209	66.2	66.98	64.87	66.14	73655	66.14	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251209	73.94	77	72.9	76.07	206302	76.07	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251209	53.99	53.99	50.39	52.18	5300	52.18	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251209	1.75	1.76	1.7	1.73	3507	1.73	down	down	correct
ANMOL.NSE	Anmol India Limited	20251209	13.99	14	13.75	13.86	15263	13.86	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251209	3.32	3.4	3.31	3.39	16913	3.39	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251209	0.99	0.99	0.94	0.95	142936	0.95	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251209	2237.2	2237.7	2178	2218.4	13125	2218.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251209	1235	1309.3	1224.2	1294.6	560200	1294.6	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251209	8637.5	8830	8490	8783.5	31491	8783.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20251209	113.6	123	112.05	118.67	6173	118.67	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251209	373	380.8	368	378.45	9696	375.8713	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251209	265	265	251.4	261.85	242309	261.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251209	1728	1745.1	1717.2	1740.8	375983	1740.8	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251209	880	894.2	850.5	886.85	49209	886.85	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20251209	242	244	236.4	240.2	4637115	240.2	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251209	7100	7181.5	7059	7091	560843	7091	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20251209	285.55	297	277.15	284.5	75804	284.5	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20251209	520.35	531	519	524.6	1168279	520.971	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251209	1230.1	1230.1	1185	1209.1	458	1209.1	down	down	correct
APTECHT.NSE	Aptech Limited	20251209	96.8	101	96	100.62	91226	100.62	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251209	279.25	289.5	276.1	288.8	1044553	288.8	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251209	87.9	92	87.88	89.97	7943	89.97	up	up	correct
ARCHIES.NSE	Archies Limited	20251209	18.47	19.25	18.35	18.58	14230	18.58	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251209	53.1	53.1	45	46.61	3068	46.61	down	down	correct
ARIES.NSE	Aries Agro Limited	20251209	316.2	326.25	309.75	325	46830	325	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251209	93.29	94.6	90.03	94.23	385933	94.23	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251209	326.05	326.05	315.5	318.2	23511	318.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251209	1460	1501	1420	1450	38442	1450	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251209	29.69	32.47	28.15	30.47	41494	30.47	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251209	497.4	522.9	484.2	519.7	34096	519.7	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20251209	1.42	1.42	1.35	1.35	184625	1.35	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251209	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251209	268.1	273.3	266.25	270.9	186398	270.9	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251209	216.04	216.04	193.1	203.01	125938	203.01	down	down	correct
ARVIND.NSE	Arvind Limited	20251209	324.35	329.4	316.75	327.25	233490	327.25	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251209	466.9	487	463.5	484	131785	484	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251209	592	595.1	570	585.85	29383	585.85	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251209	1028.3	1031	989.8	1005.4	187471	1005.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251209	245.4	252.45	245.4	246.55	6797	246.55	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251209	501	506.75	488.75	499.25	17734	499.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251209	935.3	963.9	915.1	954.55	43967	954.55	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251209	683.95	720.25	679.05	715.15	1395327	715.15	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251209	293.45	296.35	290.75	293.35	22868	292.4643	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251209	16.5	19.98	16.42	19.49	569334	19.49	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251209	163.7	168.9	159.23	167.49	2186610	167.49	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251209	159.17	160.29	155.55	159.58	13146291	159.58	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251209	333.2	338.65	318.45	327.1	8314	327.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251209	2910	2913.5	2788.5	2796	1839391	2796	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20251209	60	61.35	58.72	60.67	649834	60.67	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20251209	225.01	231.01	218	228.98	1286	228.98	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251209	714.95	778.7	699.75	748.55	1466978	748.55	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251209	617	627.5	605.8	623.2	651416	623.2	up	up	correct
ASTRAL.NSE	Astral Limited	20251209	1422	1440	1421	1428.4	495324	1428.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251209	870	903.95	865.6	899.9	210938	899.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251209	8954	9140	8930	9033.5	7839	9033.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251209	6.26	6.44	5.96	6.3	71961	6.3	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20251209	574	594	570.4	590.1	635126	590.1	up	up	correct
ATUL.NSE	Atul Ltd	20251209	5703	5890	5606	5862.5	37920	5862.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20251209	428	436.45	420	434.8	88112	434.8	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251209	950.05	973.7	948.2	972.05	1880632	972.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251209	1030	1084.8	1005.9	1077.2	149582	1077.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251209	1175	1178.3	1160.5	1163.6	585926	1163.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251209	110.53	111.56	105.03	109.55	9732	109.55	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251209	1838.1	1850	1793.6	1839	9659	1839	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251209	69.01	70.99	67.88	68.83	63333	68.83	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251209	348.9	356.85	341.55	355.95	19712	355.95	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251209	800	803.45	777.4	800	493140	800
AVTNPL.NSE	AVT Natural Products Limited	20251209	64.5	68	64.12	67.49	73619	67.1327	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251209	417.3	426.75	408.05	423.75	79594	423.75	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20251209	1272	1281.4	1263.2	1275.9	4239279	1275.9	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251209	607.37	609.9	606.44	608.25	321	608.25	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251209	12.98	13.16	12.98	13.04	28748	13.04	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251209	1267	1356.6	1230	1353.8	70970	1353.8	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251209	147.94	149.54	147.5	148.27	2351	148.27	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251209	286.74	286.74	283.03	284.48	5076	284.48	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20251209	420.13	420.13	412.94	415.92	3186	415.92	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20251209	149.98	172.5	145.01	163.26	36272	163.26	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251209	137.48	137.48	137.48	137.48	859	137.48
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251209	6.25	6.35	6.2	6.27	40878	6.27	up	down	incorrect
BAJAJ.NSE	AUTO	20251209	8990	9034.5	8880	8929	373015	8929	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251209	257	262.9	251	257.45	900807	257.45	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251209	476	477	458.15	472.45	371464	472.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251209	2050	2081.8	2039	2069.5	1176704	2069.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251209	18.7	19.1	18.19	19	5590141	19	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251209	10988	11127	10880	11063	60470	11063	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251209	1025	1026	1013.7	1017.5	5968501	1017.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251209	105.52	107.35	102.5	103.95	82642	103.95	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251209	1100.2	1149.9	1080	1142.2	91666	1142.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251209	31.55	32.8	31.4	32.13	48268	32.13	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251209	20.04	20.5	19.52	19.94	9317	19.94	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251209	2343	2357	2307	2324.6	55431	2320.5674	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251209	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251209	176.74	178.19	172.5	176.16	230531	176.16	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251209	72.84	73.99	70.8	73.33	10046	73.33	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251209	429	430.8	407.8	420	1418681	420	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251209	126.26	132.16	126.26	128.73	3946	128.73	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251209	3619.7	3619.7	3600	3601.4	535	3601.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251209	701.25	734.7	692.5	725.9	635626	725.9	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251209	135.71	141.4	134.25	141	9961299	141	up	up	correct
BANG.NSE	Bang Overseas Limited	20251209	51.71	53.45	50	50.85	26704	50.85	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251209	66.05	67	63.96	65.58	6982	65.58	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251209	282.85	290.35	281.35	289.85	7821588	289.85	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251209	610.75	611.99	608.04	610.28	1128527	610.28	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251209	137.93	141.9	136.71	141.64	10059178	141.64	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251209	114.98	121.95	111	115.99	57762	115.99	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251209	177.5	181.8	173.75	178.8	30548	178.8	up	up	correct
BASF.NSE	BASF India Limited	20251209	4020.2	4085	3979.9	4021.4	16519	4021.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251209	28.4	28.4	27.5	27.93	152167	27.93	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251209	951.2	996.85	942	984.2	168663	984.2	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251209	4435.6	4464.7	4385.5	4389.7	22152	4389.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251209	2737.5	2809	2737.5	2785.1	20444	2785.1	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251209	1801	1900	1798.1	1893.4	130456	1875.3676	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20251209	11.08	11.58	10.8	11.39	9422085	11.39	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20251209	30.7	32.13	30.41	31.93	832401	31.93	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20251209	1422	1434.9	1385.4	1427.4	1923537	1422.3359	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20251209	27.96	30.61	27.96	30.23	76446	30.23	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251209	1291	1310.8	1260.4	1299.9	924285	259.2484	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251209	98	102.41	95	101.36	7876	101.36	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251209	385.05	391	380.55	389.45	19270896	387.7991	up	up	correct
BEML.NSE	BEML Limited	20251209	1649.2	1687.5	1601	1683.6	407931	1681.1816	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251209	89	89.99	88	88.23	391863	87.2204	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251209	535.1	543.85	529.05	540	475084	540	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251209	364.95	375	358.5	372.75	1570634	24.85	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251209	399.3	411.2	394.55	406	18084	406	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20251209	584	593	565	583.75	17001	583.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251209	3.8	3.8	3.8	3.8	0	3.8
BGRENERGY.NSE	BGR Energy Systems Limited	20251209	363.15	377.3	360	362.45	407078	362.45	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251209	173.55	179.9	169.39	178.79	60052	178.79	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251209	125.9	127.99	120.01	123.85	81497	123.85	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251209	4.14	4.14	4	4.05	226317	4.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251209	1368	1390.8	1347.5	1383.3	700847	1381.7202	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251209	99.99	104.9	96.15	102.42	33324	102.42	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20251209	4983	5008.5	4875.5	4984	28120	2492	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251209	171.12	176.5	168.7	175.03	76954	175.03	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20251209	2086.8	2100.4	2080.4	2087.1	5139229	2087.1	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20251209	269.4	280.55	268.9	277	9945144	277	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251209	65	66.49	62.51	65.91	218992	65.91	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251209	770	776.2	743.7	768.8	2980	768.8	down	down	correct
BIOCON.NSE	Biocon Limited	20251209	383	386.9	375.55	383.65	4551712	383.65	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251209	33.66	35.6	33.12	33.8	9448	33.8	up	down	incorrect
BIRET.NSE	RR	20251209	331.86	335	331.79	334.95	227568	334.95	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20251209	132.45	135.5	129.74	134.32	26951	134.32	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20251209	1062	1066.8	1041.6	1044.5	143490	1044.5	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251209	145.25	149.34	145	147.54	27300	147.54	up	up	correct
BLBLIMITED.NSE	BLB Limited	20251209	14.28	14.85	13.84	14.44	182763	14.44	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251209	160.86	162.99	157.55	162.19	1051132	161.8392	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251209	45.52	47.26	45.11	46.71	194884	46.71	up	up	correct
BLS.NSE	BLS International Services Limited	20251209	313.75	321	304.3	319.9	1498240	317.6187	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251209	3.27	3.27	3.27	3.27	0	3.27
BLUEDART.NSE	Blue Dart Express Limited	20251209	5461.5	5467	5391	5421	16094	5421	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251209	1723.3	1752	1705	1738.6	225965	1738.6	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251209	50.79	52.01	49.5	51.38	167537	51.38	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251209	128	132.8	125	131.24	889573	131.24	up	up	correct
BOROLTD.NSE	Borosil Limited	20251209	299.8	310	292.25	307	55622	307	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251209	534	554	525	546.7	502251	546.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20251209	36660	36885	36285	36780	15770	36780	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251209	357.55	358.75	352.95	354.9	5612269	345.1634	down	up	incorrect
BPL.NSE	BPL Limited	20251209	51.24	58.69	50.6	55.79	561402	55.79	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20251209	860	861.25	838.5	855.95	1040075	855.95	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20251209	5850	5893	5780	5884	174714	5884	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251209	22.94	22.94	21.86	22.55	141563	22.55	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251209	97.57	99	93.51	96.71	43087	96.71	down	down	correct
BSE.NSE	BSE Limited	20251209	2795	2795	2630	2715.8	7832840	2715.8	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251209	98.13	98.13	94.15	96.91	18388	96.91	down	down	correct
BSL.NSE	BSL Limited	20251209	163.64	163.64	156	158.42	10273	158.42	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251209	114.34	114.34	111.83	112.59	178274	112.59	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251209	30.98	30.98	29.97	30.1	218707	30.1	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20251209	427.5	434.8	419	430.1	2322782	430.1	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251209	643	671.55	632	667.35	5944	667.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251209	41.5	41.5	39.73	40.06	13862	40.06	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251209	51.64	52.6	49.51	51.68	59859	51.68	up	up	correct
CALSOFT.NSE	California Software Company Limited	20251209	16.21	16.92	16.17	16.42	30720	16.42	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251209	145.25	150	141	149.35	239766	149.35	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251209	745.9	754.5	733	749.5	1307977	745.7948	up	up	correct
CANBK.NSE	Canara Bank	20251209	142.55	146.49	141.11	146.19	30373958	146.19	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251209	915.05	915.95	891.35	908.3	270182	901.4115	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251209	268.36	272.9	260.23	267.56	663170	266.847	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251209	252.1	262.7	247.3	259.7	408517	259.7	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251209	1945	1956.8	1869	1904.8	116362	1904.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251209	12.19	12.19	11.15	11.83	72886	11.83	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251209	841.6	885	822.1	871	230290	869.3553	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251209	1545.5	1560.5	1519	1550.1	54992	1550.1	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251209	2764.6	2764.6	2605.5	2716.5	718410	2716.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251209	187.6	190	185.21	188.71	1345969	188.71	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251209	17.7	18.35	17.5	17.69	251927	17.69	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251209	15.15	16.35	15.02	15.42	28844	15.42	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251209	941.9	978.9	926.6	975.3	309618	972.6728	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251209	1505	1523.9	1458.4	1517.2	2122000	1517.2	up	up	correct
CEATLTD.NSE	CEAT Limited	20251209	3839.9	3867.4	3709.3	3849.4	97343	3849.4	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251209	8.87	8.95	8.26	8.57	18388	8.57	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251209	416	429.4	415	424.15	15907	424.15	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251209	20.77	22	20.17	21.82	171861	21.82	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251209	36.19	36.56	35.52	36.48	5614834	36.28	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20251209	28.9	29.69	28.5	29.49	130582	29.49	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20251209	2146.2	2280	2111	2242	56367	2242	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251209	781.6	800.4	775.65	797.85	51074	797.85	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251209	5328	5328	5231	5265	20391	5265	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251209	6.5	6.85	6.5	6.71	43998	6.71	up	up	correct
CESC.NSE	CESC Limited	20251209	168.3	168.48	165.2	165.98	1087403	165.98	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251209	186	187.23	182.37	183.85	1687617	183.85	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251209	641	670.35	634.65	670	3303762	668.5242	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251209	890	893.6	871.1	879.2	396340	879.2	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251209	418.85	420.8	410.2	420.3	944961	420.3	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251209	157.94	163.7	153.68	158.36	4597	158.36	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251209	198.23	206.79	194.88	202.72	56659	202.72	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20251209	461.8	494.8	459.65	461.55	22190	461.55	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251209	259	271	255.85	264.85	145292	264.85	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251209	930.05	930.85	878.45	919.1	1778001	919.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251209	1710	1735.2	1690	1732.1	1381604	1730.7984	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251209	1885	1948.7	1839.3	1933	168673	1933	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251209	1872	1887	1798.6	1819.5	103826	1819.5	down	down	correct
CINELINE.NSE	Cineline India Limited	20251209	82.1	89	82.1	88.07	19495	88.07	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251209	15.33	15.33	14.5	14.82	28876	14.82	down	down	correct
CIPLA.NSE	Cipla Limited	20251209	1497.6	1502.4	1486.5	1490.6	1646840	1490.6	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251209	888.15	895.6	878.2	889.2	242968	887.0035	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20251209	80.57	83.39	77.62	82.28	37745	82.28	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251209	252	259.5	248.5	257.75	30535	257.75	up	up	correct
CMICABLES.NSE	CMI Limited	20251209	4.95	4.95	4.95	4.95	0	4.95
COALINDIA.NSE	Coal India Limited	20251209	375.1	381.2	373.35	379.35	4242651	374.4006	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251209	1615	1625	1561	1617.9	883922	1614.1549	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251209	31.68	32.1	30.32	31.75	881862	31.75	up	up	correct
COFORGE.NSE	Coforge Limited	20251209	1938.1	1938.1	1855.2	1870.7	2178634	1866.2396	down	down	correct
COLPAL.NSE	Colgate	20251209	2146	2173.3	2137	2158.9	272053	2158.9	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251209	1.75	1.79	1.71	1.75	7423	1.75
COMPUSOFT.NSE	Compucom Software Limited	20251209	17.1	17.1	16.53	16.68	27189	16.68	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251209	498	509.5	493.35	505	2303371	501.6383	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251209	34.99	35	32.66	33.33	2174713	33.33	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251209	155.4	162.8	152	160.05	6125	160.05	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20251209	709	716.75	694.15	712.75	30222	708.3716	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251209	38.81	41.4	38.36	39.85	32512	39.85	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20251209	180.1	188.72	180.1	184.2	56671	184.2	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20251209	2315	2394.2	2270	2368.1	427685	2358.802	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20251209	5.64	5.98	5.46	5.89	41404	5.89	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20251209	89.3	89.72	88	89.6	889023	89.6	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251209	6865	7100	6723	7076	25464	7076	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251209	656.55	749	656.55	739.4	65786	739.4	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20251209	6.97	7.32	6.6	6.94	38705	6.94	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20251209	1240.3	1275	1232.8	1268.4	127738	1268.4	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20251209	359.35	359.35	355.15	356.85	4997	356.85	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20251209	4349	4420	4282	4398.2	66115	4398.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251209	252.3	254.85	250.1	253.15	1704967	253.15	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20251209	377.1	398	377.1	395.95	240611	395.95	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251209	37.41	39.7	37.01	37.49	30138	37.49	up	up	correct
CUB.NSE	City Union Bank Limited	20251209	265.2	266.65	261.05	264.4	1759950	264.4	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251209	89.98	89.98	85.3	86.4	19075	86.4	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251209	4460.1	4496	4412.1	4479.1	405777	4458.8248	up	up	correct
CUPID.NSE	Cupid Limited	20251209	382.5	392	373.2	391.55	5361626	391.55	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251209	15.41	16.55	14.99	16.39	12968	16.39	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251209	145	148.99	143	147.77	17993	147.77	up	up	correct
CYIENT.NSE	Cyient Limited	20251209	1143.9	1153.4	1123.6	1134	201211	1134	down	down	correct
DABUR.NSE	Dabur India Limited	20251209	500.35	505.95	498	503.6	1423785	503.6	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251209	1983.9	1993.5	1951.5	1968	165524	1968	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251209	291.55	291.55	278.6	281.7	220679	277.6055	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251209	31.5	32.44	30	30.59	10087	30.59	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251209	3.58	3.58	3.4	3.44	119774	3.44	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251209	799.9	828	777	821.65	87349	821.65	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251209	241.4	248	233.2	244.45	163839	242.5543	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251209	441	469.9	433	463.45	318522	463.45	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251209	116	119.89	112.7	117.32	3000455	117.32	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251209	25	25.35	24.72	24.99	11769	24.99	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20251209	218.25	226.94	214.99	223.7	405723	223.7	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20251209	168	173.3	166.29	172.46	1370199	172.46	up	down	incorrect
DCM.NSE	DCM Limited	20251209	92	94.4	91.5	91.78	3522	91.78	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20251209	5.22	5.33	5.21	5.33	7058	5.33	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20251209	129	134.25	126.11	131.59	43424	131.59	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20251209	1196.5	1229	1186.9	1224.7	36118	1220.6853	up	up	correct
DCW.NSE	DCW Limited	20251209	52	55.29	51.26	54.5	1543673	54.3931	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251209	739.95	778	731.15	762.25	32784	762.25	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251209	1235.8	1253	1211	1249	251486	1249	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251209	1544.6	1548.9	1520.1	1526.3	151335	1526.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251209	414.95	434	411.5	431.2	157406	431.2	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20251209	249.9	252	245.97	250.5	142556	83.5	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20251209	67.02	72.28	66.22	71.68	3372804	71.68	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251209	67.55	73	67.55	71.69	4187	71.69	up	up	correct
DEN.NSE	DEN Networks Limited	20251209	30.35	30.89	29.92	30.75	319794	30.75	up	up	correct
DENORA.NSE	De Nora India Limited	20251209	685.65	700.45	680.1	690.8	1963	690.8	up	up	correct
DEVYANI.NSE	Devyani International Limited	20251209	133.5	135.6	132.2	134.84	1366687	134.84	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20251209	31.99	31.99	29.16	30.25	28325	30.25	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251209	116	117.12	113.8	116.02	335806	116.02	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251209	24.8	25.44	24.5	25.21	527429	25.21	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251209	1208.6	1221.9	1191.6	1213.6	23408	1213.6	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251209	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251209	1124.2	1140	1080	1126.6	510	1126.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251209	1050	1053.1	1024.4	1039.3	92605	1039.3	down	down	correct
DICIND.NSE	DIC India Limited	20251209	491	511.9	482.8	489.4	1428	489.4	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251209	24.37	24.75	23.55	23.95	34527	23.95	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251209	3.86	4.1	3.78	4.06	11730819	4.06	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251209	6320	6341.5	6265	6294	236524	6294	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251209	13435	13630	13275	13517	235886	13517	up	up	correct
DLF.NSE	DLF Limited	20251209	684.5	699	679.5	690.05	3060901	690.05	up	up	correct
DLINKINDIA.NSE	D	20251209	415.8	428.8	408.05	426.95	58528	426.95	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251209	3867.6	3920	3841.7	3910	255693	3910	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251209	3.94	4.06	3.94	3.96	11698	3.96	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251209	1210.4	1223.3	1191	1218.9	16270	1218.9	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20251209	336	340	331.8	337.4	31955	337.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20251209	99.53	99.53	96.74	98.48	25390	98.48	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251209	1470	1500	1444.3	1483.9	12384	1483.9	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251209	10.48	10.59	10	10.31	129091	10.31	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251209	191.59	196	189.05	193.55	16322	193.55	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251209	17.38	18.4	17	17.81	30421	17.81	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251209	979.95	1055	946.7	1029.05	4838187	1029.05	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251209	1266.5	1267.4	1241.3	1246.2	2118272	1246.2	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251209	859	881	840.1	869.5	24996	869.5	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251209	162.14	162.44	160	161.99	582	161.99	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251209	3.63	3.8	3.6	3.64	720092	3.64	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20251209	279.7	282.1	274.2	276.85	12664	273.0003	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251209	36.8	37.9	36.35	37.5	659052	37.5	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251209	8965	9773.5	8652	9667.5	125110	9662.5183	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251209	255.2	270.85	253.55	267.1	34781	267.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251209	7.77	7.81	7.58	7.73	18717915	7.73	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251209	1571.2	1571.2	1559	1562.04	23011	1562.04	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251209	1400.99	1402.98	1396.08	1402.13	8184	1402.13	up	up	correct
ECLERX.NSE	eClerx Services Limited	20251209	4768.6	4768.6	4475	4499	225816	4499	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251209	100.03	105.27	98	104.09	7812098	104.09	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251209	1.3	1.3	1.3	1.3	0	1.3
EICHERMOT.NSE	Eicher Motors Limited	20251209	7142	7196	7052	7123	436443	7123	down	down	correct
EIDPARRY.NSE	E.I.D.	20251209	1008	1021	974	1009.5	320967	1009.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251209	351	359	340	353	20382	353	up	up	correct
EIHOTEL.NSE	EIH Limited	20251209	371.1	384.9	369	381.25	278206	381.25	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251209	1560	1632.9	1530.2	1609	36585	1609	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251209	110.9	118.83	108.45	117.78	315630	117.78	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251209	470.75	479.3	461	477	232601	477	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251209	66.95	71.99	66.22	71.18	2417806	71.18	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251209	790.95	827.8	778.5	818.65	16136	818.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251209	484.1	496.15	476.3	490	408257	490	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251209	48.7	48.82	47	47.73	93017	47.73	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20251209	522.45	524.85	510.8	520.55	391905	514.4018	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20251209	87.78	89.24	87.01	87.97	6922	87.97	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20251209	81.6	87	81.01	86.41	15674	86.41	up	down	incorrect
EMBASSY.NSE	RR	20251209	438.38	438.38	428.66	430.01	673130	430.01	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20251209	278	286.95	264.6	265.4	144455	265.4	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251209	96.01	97.9	93.29	96.8	33744	96.8	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251209	2643.9	2658.7	2566.3	2624.5	47069	2624.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251209	19.99	20.8	19.2	20.55	49789	20.55	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20251209	190.11	198.18	189.15	197.14	3077963	195.6965	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20251209	116.04	119	114	117.89	41787	117.89	up	down	incorrect
EPL.NSE	EPL Limited	20251209	195.6	206.7	192.6	203.03	1440996	203.03	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251209	58.94	59.8	58.15	58.48	4384725	58.48	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251209	1537.9	1740	1537.9	1701.3	3842853	1701.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251209	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251209	5676.5	5863.5	5576	5839.5	5665	5813.4005	up	up	correct
ESCORTS.NSE	Escorts Limited	20251209	3670	3694.3	3584.2	3674.8	66430	3656.3574	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251209	28.71	28.84	27.3	28.14	114020	28.14	down	down	correct
ESTER.NSE	Ester Industries Limited	20251209	104.27	109.56	101.55	106.5	158973	106.5	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251209	317.6	321.9	310.55	320.9	48663	320.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251209	498.05	515	490.5	499.5	7438	499.5	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251209	1.18	1.24	1.15	1.15	15637580	1.15	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251209	918	934.9	897.8	926.45	7539	926.45	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20251209	371.55	374.55	367	373.4	1172173	373.4	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251209	1000.5	1026.9	996	1023.2	8221	1023.2	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251209	7.97	8.18	7.8	8.06	153258	8.06	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251209	795.4	817	775	811.8	97096	811.8	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251209	680	682.1	667.2	679.95	8230	679.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251209	24.81	25.5	24.35	25.12	2070700	25.12	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20251209	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20251209	1.92	1.99	1.88	1.95	2572578	1.95	up	up	correct
FDC.NSE	FDC Limited	20251209	414.7	419.9	410	419.8	48458	414.5128	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251209	256.45	263.2	255.6	260.85	11474245	260.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20251209	0.51	0.51	0.49	0.51	837133	0.51
FELDVR.NSE	Future Enterprises Limited	20251209	2.96	3.1	2.96	2.99	995	2.99	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251209	2271.4	2294	2200.6	2273.7	103256	2273.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20251209	49.51	51.98	48.61	51.08	1318428	51.08	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251209	720	732	707.3	726.45	262557	726.45	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20251209	4344.5	4375.6	4251.5	4336.7	24304	4336.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251209	164.75	166.9	162.26	166	1063000	166	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251209	14.8	15.64	14.7	15.3	13620	15.3	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20251209	1.31	1.37	1.3	1.33	33329	1.33	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251209	3301	3540.5	3229.5	3485.4	157190	3485.4	up	down	incorrect
FMGOETZE.NSE	Federal	20251209	467	478.6	456.3	472.95	44369	472.95	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20251209	9.7	9.7	9.11	9.17	98294	9.17	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20251209	17200	17600	16907	17112	42456	17112	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251209	860.7	867.4	845.4	863.85	2095907	863.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251209	5124	5290	5001.5	5119.5	1693	5119.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251209	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251209	337	344	332	341.05	623438	341.05	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20251209	919	989.1	906.1	976.2	453543	976.2	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251209	117.62	118.88	114.83	118.06	1059126	118.06	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20251209	165.42	168.62	164.22	167.89	12988637	162.815	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251209	2005	2005	1955.4	1969.7	43842	1969.7	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251209	595.95	604	590	599.15	88727	599.15	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251209	731.15	744.1	726	735.5	3062	735.5	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251209	896.9	899.9	873	892.2	72291	892.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251209	78	79.56	77.13	78.68	102780	78.68	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251209	3.03	3.09	2.85	3.04	62622	3.04	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20251209	146.01	149.99	143.11	145.5	2040	145.5	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251209	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251209	660.05	695	654.6	690.1	118898	690.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251209	3.05	3.06	3.01	3.06	282685	3.06	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251209	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251209	348.15	350	341.9	345.5	2716	345.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251209	31.81	32.3	31.46	32.01	44046	32.01	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251209	46.85	48.76	46.59	48.01	1183276	48.01	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251209	417	434.5	402.3	428.45	651381	428.45	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251209	13.84	13.84	13.11	13.37	168653	13.37	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251209	297.9	310	294.3	307.6	802192	307.6	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251209	68.9	69.83	67.71	69.67	406927	69.67	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251209	1071.7	1080	1057.1	1076.8	202552	1076.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251209	58.7	59.29	57.33	57.96	68895	57.96	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251209	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251209	586.05	606.65	586.05	594.2	609600	594.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251209	161.4	165.75	158.3	164.51	70793	164.51	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20251209	376.95	380.4	368.05	378.1	438588	378.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251209	101	108.7	99.5	102.79	5866	102.79	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251209	8228.5	8401	8033.5	8351	24805	8181.1587	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251209	38.3	39.7	37.6	39.02	75971	39.02	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251209	146	147	140.02	144.46	880268	144.46	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251209	1672	1729	1662	1679	110	1679	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251209	1685	1720	1678.4	1714.4	77589	1714.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251209	2534.3	2569.5	2491	2559.2	118147	2559.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251209	1912	1951	1892.7	1938.5	782469	1938.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251209	7	7	7	7	0	7
GLOBAL.NSE	Global Education Limited	20251209	87	91.22	85.3	90.6	113158	90.6	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251209	195.92	197.12	192.4	196	13331	196	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251209	2.3	2.55	2.28	2.47	813026	2.47	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251209	940	990.1	908.4	981.9	122438	981.9	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251209	948	1043.9	912.5	1011	399826	1011	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251209	489.8	495.7	473.7	493.9	4069535	493.9	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251209	1056	1086.5	1048.3	1065.3	131185	1065.3	up	up	correct
GNA.NSE	G N A Axles Limited	20251209	300.35	309.5	298.5	306.15	25603	306.15	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251209	495	510.95	493.65	501.25	670373	501.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251209	388.3	391.95	375.05	390.75	4920	390.75	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251209	283.3	296.3	278.85	293.45	51302	293.45	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251209	2629.9	2789.9	2572	2772.1	535725	2772.1	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20251209	0.61	0.67	0.61	0.66	56940989	0.66	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20251209	572.1	609.3	566.15	595.7	834043	595.7	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20251209	1116	1134.8	1109.2	1128.8	417028	1123.9147	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251209	1014	1021	1000.1	1018.3	45295	1018.3	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251209	1970	2051.4	1952	2043	1296198	2043	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251209	0.78	0.86	0.78	0.83	197356	0.83	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20251209	835.6	837.9	808.8	824.25	388912	824.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251209	38.71	40.2	38.7	39.95	19720	39.95	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251209	190	195.78	185.12	194.39	1134342	194.39	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251209	106.76	106.76	105.5	106.25	22835801	106.25	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251209	30.5	33.6	30.5	33.19	1520	33.19	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20251209	362	377.95	362	373.8	337678	371.177	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20251209	108.85	108.9	107.25	108	741346	108	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20251209	52.9	53.38	49.05	50.6	53784	50.6	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20251209	1105	1117	1070.9	1094.9	86237	1092.2012	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20251209	226	232	221.21	230.59	2262120	230.59	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251209	182.4	190.47	178.3	188.89	3788262	188.89	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251209	105.3	107.4	101.98	104.93	55079	104.1553	down	down	correct
GRANULES.NSE	Granules India Limited	20251209	545	564.4	541.1	560.45	2356196	560.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251209	523.9	542.4	516.2	540.8	361680	540.8	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20251209	2740	2779.6	2726.5	2746	419760	2746	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251209	1780	1820	1730	1802.4	310084	1802.4	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251209	181.5	184.14	177.11	181.28	1194481	181.28	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251209	234.95	245	231.95	240.4	25189	240.4	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251209	231.85	231.85	223	228.19	466752	228.19	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251209	278.25	278.8	269.4	271.4	171206	271.4	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251209	11.85	12	11.42	11.94	3390597	11.94	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251209	1525	1622	1505.9	1602.8	38681	1602.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251209	1052	1052	990	1016.6	119504	1014	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251209	1007	1017.8	986.4	1002.6	110	1002.6	down	down	correct
GRPLTD.NSE	GRP Limited	20251209	1700	1790	1697.4	1750	5954	1750	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251209	2352	2456.2	2290	2446	1954181	2439.2305	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251209	170.99	173.5	167.01	172.49	1312854	172.49	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20251209	287.6	291.95	281.9	284.1	790663	284.1	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20251209	19	19.39	17.71	17.87	220993	17.87	down	up	incorrect
GTL.NSE	GTL Limited	20251209	7.76	7.77	7.65	7.74	278019	7.74	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20251209	1.25	1.31	1.24	1.29	54146086	1.29	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20251209	97.55	99.42	97.3	98.96	11976	98.96	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251209	343.6	354.8	343.6	351.7	29084	351.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251209	506.9	512.4	495	511.05	27520	511.05	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251209	405.15	415	364.35	409.5	81089	409.5	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20251209	400.9	403.5	395.6	398.4	230162	398.4	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251209	59.1	59.1	59.1	59.1	1045	59.1
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251209	1121	1200	1117	1139.4	46160	1118.7391	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20251209	35	36.4	34.51	35.61	35830	35.61	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251209	133.01	139.57	129.5	138.67	69173	138.67	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251209	4272.5	4314	4187	4303	1674288	4303	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251209	491.65	498.55	487	492.65	390303	492.65	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251209	162.74	164.89	157.41	162.22	14501	162.22	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251209	12.3	12.77	12.02	12.52	16206575	12.52	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251209	1001	1034	993.6	1030.2	35923	1030.2	up	up	correct
HAVELLS.NSE	Havells India Limited	20251209	1396	1422.8	1391	1419.8	730475	1415.4707	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251209	1.8	1.8	1.72	1.75	6795	1.75	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251209	75	75	72.1	74.28	4075	74.28	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251209	18.28	18.99	17.76	18.58	44376994	18.58	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251209	700.25	704.9	696.1	698.4	97380	698.4	down	down	correct
HCL.NSE	INSYS	20251209	13.4	14.1	13.27	13.6	283955	13.6	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20251209	1687	1687	1656.4	1657.9	2817704	1646.173	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251209	2548.5	2565	2510	2558.9	809645	2558.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20251209	994.9	1002.8	994	997	15294322	997	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251209	763.9	765.3	753.5	762.9	1965538	762.9	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251209	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251209	290.38	292.5	288.1	289.36	277648	289.36	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251209	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251209	2.45	2.45	2.33	2.4	132113	2.4	down	down	correct
HEG.NSE	HEG Limited	20251209	521	538.5	510.75	536.75	1009924	536.75	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251209	171.55	173.16	168.94	172.59	96183	172.59	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251209	125.35	130.5	125	130.05	290960	130.05	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20251209	237	245.65	232.4	238.4	66777	238.4	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20251209	160.87	160.87	156.6	157.62	26071	157.62	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251209	459.1	470	450.1	465.45	206016	465.45	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251209	6164	6164	5966	6001	1186776	5886.2681	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251209	1593.5	1610	1554.2	1603.5	9003	1603.5	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251209	163	165	160.3	164.85	593	164.85	up	up	correct
HFCL.NSE	HFCL Limited	20251209	66.5	67.48	64.95	67.21	15322290	67.21	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251209	794	796.4	758.3	763.55	268670	763.55	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251209	449.55	464	443.8	445.6	52212	445.6	down	down	correct
HIKAL.NSE	Hikal Limited	20251209	231.68	239.34	228.81	233.25	995515	233.0315	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251209	39.59	40.9	38.49	40.17	123196	40.17	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251209	113	116.15	110.62	114.35	527316	114.35	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251209	819	819.4	803.1	812.9	3394966	812.9	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251209	416.75	419.75	408.8	412.5	2716	412.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251209	27.1	27.99	27.1	27.84	10912	27.84	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251209	361.5	366	349.5	362.85	12597995	362.2692	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251209	156.7	158.5	151.65	153.66	941859	153.66	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251209	445.15	453.9	442.3	448.75	6794529	448.75	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251209	2318	2330.4	2298.1	2306.5	1471488	2306.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251209	489	494.8	482	491.45	2767639	491.45	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251209	1460	1496.9	1421.1	1488.6	20990	1488.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251209	168.47	173.45	168.47	168.99	1150	168.99	up	up	correct
HITECH.NSE	Hi	20251209	94.35	95.38	92	94.21	733845	94.21	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251209	171.99	175.15	169.02	170.22	6146	170.22	down	down	correct
HITECHGEAR.NSE	The Hi	20251209	631.05	674	627.9	673.2	1813	673.2	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251209	433.65	458.75	427.9	455.8	158392	455.8	up	up	correct
HLVLTD.NSE	HLV Limited	20251209	8.8	9	8.6	8.94	310679	8.94	up	up	correct
HMT.NSE	HMT Limited	20251209	45.3	46.8	44.5	46.14	18487	46.14	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251209	63.27	66.3	62	66.21	33871	66.21	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20251209	519	523.15	513	520.85	19563	520.85	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251209	528.5	528.5	498.74	506.64	291319	506.64	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251209	1124.2	1168	1104.2	1161.5	247141	1161.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251209	34250	34525	34100	34190	2974	34190	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251209	2312	2379.9	2251.7	2319.6	4687	2315.9608	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20251209	374	388	369.2	386.05	126747	386.05	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251209	458.7	461.2	452.35	457.1	1038584	457.1	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251209	22.56	23.37	22.31	23	165990	23	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251209	287.9	287.9	272.4	281.25	551232	281.25	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251209	211.3	215.7	208.38	213.48	4044264	212.2193	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251209	209.02	215.2	203	213.07	142669	213.07	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251209	67.48	70.85	65.24	69.73	10569791	69.73	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20251209	42.4	46.8	40.99	45.47	8347	45.47	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251209	688	716.3	676	710.9	13742	710.9	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251209	39.61	39.85	39.35	39.79	163877	39.79	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251209	27.86	27.88	27.61	27.72	1785755	27.72	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251209	116	116	113.61	114.97	268921	114.97	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251209	1379.9	1384.3	1373.4	1375.2	10492030	1375.2	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251209	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251209	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251209	1947	1966.8	1928.5	1945.3	452828	1945.3	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251209	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251209	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251209	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251209	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251209	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251209	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251209	616.25	631.25	614.9	623.6	1276946	623.6	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251209	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251209	279.95	296	276.2	289.65	649354	289.65	up	up	correct
ICRA.NSE	ICRA Limited	20251209	5980	5985	5892	5928	2295	5928	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251209	94.5	95.93	92.52	95.37	9616176	95.37	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251209	10.3	10.81	10.1	10.74	889952064	10.74	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251209	78.9	81.15	78.34	80.91	24746063	80.91	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251209	289.89	289.9	281.5	287.48	1897	287.48	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251209	141	142.4	140.11	141.25	4741807	139.5698	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251209	1177.1	1309	1156.1	1284.9	36248	1284.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20251209	1535.3	1598.7	1520.5	1543.9	152658	1543.9	up	up	correct
IFCI.NSE	IFCI Limited	20251209	47.05	48.65	46.25	48.38	5074589	48.38	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251209	192.44	204.25	189.01	202.87	50207	202.87	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251209	423.15	435	414	432.75	46770	432.75	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20251209	184.49	186.8	183.01	183.64	983993	180.1783	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251209	383.5	391.95	375.9	389.4	17999	389.4	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251209	552.05	569.15	546.35	567.25	962048	563.0836	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251209	172	172	167.44	170.82	13326	170.82	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251209	27	28.49	27	27.3	2735	27.3	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251209	2.54	2.6	2.42	2.6	73055	2.6	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251209	47.8	51.06	47.05	50.71	765046	50.71	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251209	1300	1398	1293.6	1376.8	247219	1376.8	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20251209	1018.3	1043	1015.9	1036.4	1254	1026.8681	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251209	1.8	1.88	1.8	1.81	6094	1.81	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20251209	38.98	45.6	38.98	39.49	343385	39.49	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251209	33.1	35.3	33.1	35.05	61091	35.05	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251209	719.4	729.8	707.8	727.75	3074691	727.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251209	408	411.9	404	408.2	346981	408.2	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251209	1009	1063.7	995	1056.5	297283	1056.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251209	2262.1	2298	2240	2255.2	125235	2255.2	down	down	correct
INDIANB.NSE	Indian Bank	20251209	779.1	795.9	766.05	793.9	2041877	793.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251209	242.2	246.55	238.1	242.25	3562	242.25	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251209	388.4	409.55	383.1	405.9	51087	405.9	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251209	4901	5017	4817	4967.5	10230467	4967.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251209	1203.8	1220	1184.5	1200.9	104148	1200.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251209	786.5	810	764.85	800	20775	786.2015	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20251209	251.5	252	237.85	239.5	128355	239.5	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251209	46.1	48.3	45.35	47.7	206988	47.7	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251209	251.18	253.01	242.61	250.55	68156	250.55	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251209	1500	1617.4	1499.5	1604.4	17937	1604.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251209	380	380	364.35	375.1	206414	375.1	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251209	16.1	16.39	14.67	14.95	2328257	14.95	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251209	450.05	463.4	441	459.65	292108	459.65	up	up	correct
INDSWFTLAB.NSE	Ind	20251209	91.5	92.48	88.24	90.53	66554	90.53	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251209	34.45	36.75	34	35.84	21419	35.84	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251209	841.45	848.7	832.15	844.35	3015385	844.35	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251209	400.9	404.95	396.5	403.05	5453366	403.05	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251209	16.95	18.88	16.54	17.71	11068429	17.71	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251209	635	676.76	617.56	633.36	643820	158.34	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251209	6.86	6.86	6.52	6.63	6425	6.63	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251209	972.75	983.01	964	971	34905	971	down	down	correct
INFY.NSE	Infosys Limited	20251209	1601.2	1606.9	1582.4	1597	6957599	1597	down	down	correct
INGERRAND.NSE	Ingersoll	20251209	3589.4	3605	3561	3587	6739	3587	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251209	124.48	124.78	121.21	124.32	6653499	124.32	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251209	697	718	685.65	712.65	14908	710.2865	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251209	87.36	92.49	86.73	91.57	4184	91.57	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251209	1022.6	1044	1003.5	1039.3	240736	1039.3	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251209	115.97	117.37	111.22	115.74	16296	115.74	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251209	1.2	1.2	1.17	1.18	829858	1.18	down	down	correct
IOB.NSE	Indian Overseas Bank	20251209	36.7	37	35.84	36.81	7194057	36.81	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20251209	162.2	163.33	160.33	162.95	10272407	158.1061	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251209	82.06	83.6	79.07	82.68	1376162	81.5747	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251209	1430	1469.9	1395	1451	196937	1451	up	up	correct
IPL.NSE	India Pesticides Limited	20251209	170.01	176.8	167.94	170.88	332782	170.88	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251209	41.52	41.86	40.81	41.4	7668285	41.332	down	down	correct
IRBINVIT.NSE	IV	20251209	60.97	61	60.11	60.69	458113	59.2448	down	down	correct
IRCON.NSE	Ircon International Limited	20251209	146.3	153	143.14	151.65	3064235	150.4597	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251209	661.3	671.5	658.3	669.95	711148	666.2227	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251209	111.4	113.87	109.9	113.64	9736504	113.64	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251209	32.54	33.7	32.05	33.17	650609	33.17	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251209	86.89	94.95	86	92.28	94328	92.28	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251209	754	864.95	748.05	841.7	202060	841.7	up	up	correct
ITC.NSE	ITC Limited	20251209	402	404.5	400	401.05	9426717	392.8175	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251209	546	555.9	530	553.2	24271	553.2	up	up	correct
ITI.NSE	ITI Limited	20251209	304.5	306	296	304.8	800474	304.8	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20251209	8.13	8.13	7.91	8.07	165065	8.07	down	down	correct
IVP.NSE	IVP Limited	20251209	139.65	153.4	138.05	147.4	31270	147.4	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251209	2981.44	2981.44	2949.77	2960.01	13	2960.01	down	down	correct
IZMO.NSE	IZMO Limited	20251209	788.4	875.4	777.05	875.4	153887	875.4	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251209	100	102.39	98.83	101.88	2578320	101.88	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251209	69.5	70.45	68.75	69.61	112538	69.61	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251209	199.44	206.85	194.01	203.11	44559	203.11	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251209	62.51	64.6	61.1	63.4	4017462	63.4	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20251209	124	129.7	121.87	128.92	707871	128.92	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251209	30.8	32	30	30.42	5728	30.42	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251209	117.05	124.35	115.71	122.47	10908787	122.47	up	up	correct
JASH.NSE	Jash Engineering Limited	20251209	433.15	440	429.35	435.75	52835	435.75	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251209	204.2	207.37	200.98	203.14	8920	203.14	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251209	80.3	85	80.3	84.51	87741	84.51	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251209	67.59	70.15	66.4	69.84	4820980	69.84	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251209	83.05	85.02	82.08	83.34	41676	83.34	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251209	1805	1812.6	1781.9	1796.1	205421	1784.2405	down	down	correct
JBMA.NSE	JBM Auto Limited	20251209	565	580	551.7	577.3	272731	577.3	up	up	correct
JCHAC.NSE	Johnson Controls	20251209	1378	1449.9	1350	1417.3	29823	1417.3	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251209	10.25	10.64	10.1	10.43	39376	10.43	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251209	1472	1532	1465.7	1501.8	17111	1501.8	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20251209	490.1	492	475.45	483.35	61990	483.35	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251209	156.27	160.8	153	158.44	1373951	158.44	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251209	996	1009.7	977.1	1002.8	1274066	1002.8	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251209	505	512.65	504.35	509.1	106462	509.1	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251209	29.73	30.5	29.13	30.4	448922	30.4	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251209	27.7	27.7	26.5	27.35	6058	27.35	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251209	40.62	41.52	39.2	40.86	6963537	40.86	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251209	272.3	280.95	272.3	274.55	10588	274.55	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251209	5507.5	5590	5370	5542	118140	5542	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251209	546	580.95	540	576.15	181388	576.15	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251209	757.9	789.8	745.5	784.5	184723	784.5	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251209	357	374.4	354.35	368.75	514031	368.75	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251209	449.65	449.65	438	445.75	1054568	445.75	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251209	80.99	81	78.02	79.17	11690	79.17	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251209	138	140.7	134.2	139.93	4642576	139.93	up	up	correct
JOCIL.NSE	Jocil Limited	20251209	148	157.69	148	149.33	2222	149.33	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251209	4.2	4.2	4.2	4.2	0	4.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251209	1080	1087.7	1045.4	1066.2	13350	1066.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251209	18.2	18.8	17.93	18.71	59261193	18.71	up	up	correct
JSL.NSE	Jindal Stainless Limited	20251209	768	775	748	774.2	538870	773.2429	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251209	453.5	456.9	442.7	451.2	21783593	451.2	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251209	20440	20515	19570	20270	3657	20270	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251209	1118	1120.6	1099.3	1107.8	1947088	1107.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251209	139.3	147.3	137.54	145.99	80152	145.99	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251209	580	588.45	575	583.5	740390	583.5	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251209	651.8	684.5	650	680.85	176513	678.284	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251209	1040	1075	1011	1045.9	194969	1045.9	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20251209	727.49	729.49	714.8	728.77	430196	728.77	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20251209	706.15	717	704.25	713.55	83715	713.55	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251209	282.9	286.85	279	285.95	182573	285.95	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251209	10.36	10.59	10.11	10.4	10273240	10.4	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251209	220	233	215.76	230.19	21942	230.19	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251209	1031	1048.8	1024.1	1040.1	363253	1040.1	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251209	130.01	132.5	130	131.92	522	131.92	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20251209	630.4	667.9	625.15	638.85	860	638.85	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251209	470	475.8	459.05	473.35	2486218	473.35	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251209	228	234.6	223.59	232.83	53147	232.83	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251209	24.94	25.68	23.19	25.05	1327663	25.05	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20251209	1.67	1.68	1.6	1.65	143626	1.65	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251209	71.01	72.6	69.51	71.93	9942	71.93	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251209	195.13	200	187.46	199.85	24612	199.85	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251209	222	224.5	220.05	221.51	389814	221.51	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251209	295.9	302.5	258	300.65	18927	200.43	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251209	49.22	53.99	47.1	52.07	13620	52.07	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251209	241	243.6	236.63	243.01	1286990	243.01	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251209	914.85	930	890	927.4	478	927.4	up	up	correct
KAYA.NSE	Kaya Limited	20251209	370	370	345	356.35	20447	356.35	down	down	correct
KCP.NSE	The KCP Limited	20251209	174.81	179	172.51	178	186562	178	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251209	25.29	26.48	24.26	26.14	139977	26.14	up	up	correct
KDDL.NSE	KDDL Limited	20251209	2280.5	2305.7	2225.3	2290.2	12393	2290.2	up	up	correct
KEC.NSE	KEC International Limited	20251209	679.5	688.4	668.7	684.35	646861	684.35	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251209	99.3	101.99	97.02	100.46	93517	100.46	up	down	incorrect
KEI.NSE	KEI Industries Limited	20251209	4051.1	4090	3987	4073	167542	4068.1833	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251209	17.83	18.6	17.51	18.46	1814000	18.46	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20251209	968.3	1043.8	950	1038.7	408288	1038.7	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20251209	8.22	8.49	7.31	7.93	33227088	7.93	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251209	308	314.9	301	307.45	20587	307.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20251209	180	190.41	175.82	185.29	22246	185.29	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251209	80.03	83.11	77.12	82.57	191919	82.57	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251209	99.99	101	96.61	101	2577	101	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251209	23.45	23.45	21.55	21.98	10101	21.98	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251209	4800	4995	4753.5	4923.5	2088	4923.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251209	321.75	339	321.75	332.85	12055	332.85	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251209	672	680.95	663.85	677.2	602502	677.2	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251209	3721	3832.7	3649.9	3776.4	4800	3776.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20251209	330.6	335	322.55	333	78362	333	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251209	580	583.3	565	569.2	732379	569.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251209	1537.5	1629	1512.5	1611.5	67955	1611.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251209	1098.8	1140	1078.1	1123.4	456314	1121.4254	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251209	3222	3299	3165.1	3279.5	5232	3279.5	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251209	200.85	202.5	194	201.3	852491	201.3	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251209	499.5	506	490	495.75	28380	493.8636	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251209	25.75	25.93	25.02	25.63	95377	25.63	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251209	145.5	153.41	143.4	151.91	1699547	151.91	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251209	91.5	92.39	89	89.92	46582	89.92	down	down	correct
KOLTEPATIL.NSE	Kolte	20251209	370.75	377	366.45	375.55	108885	375.55	up	up	correct
KOPRAN.NSE	Kopran Limited	20251209	132	134.5	129	132.6	106792	132.6	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251209	2120	2133.4	2108.9	2132	16037550	426.4	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251209	26.74	28.25	26	27.85	48158	27.85	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251209	119	124	116.49	122.21	60512	122.21	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251209	74.15	74.69	70.26	72.5	22377	72.5	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251209	1208	1223	1194	1206.1	547606	1203.3583	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251209	965	981.1	940	977.6	191780	974.8778	up	up	correct
KRBL.NSE	KRBL Limited	20251209	373.3	396.1	371.3	392	2146086	392	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251209	66.8	66.95	64.6	66.08	6613	66.08	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251209	3.88	3.97	3.61	3.84	55443	3.84	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251209	476.95	501.9	470	495.75	104326	495.75	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251209	721	743.3	712.35	736.8	92911	736.8	up	up	correct
KSB.NSE	KSB Limited	20251209	735	743	725	741.05	22590	741.05	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251209	949.3	969.95	924.15	966.5	62542	966.5	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251209	719	719	687.5	711.3	131368	711.3	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251209	205	211.23	201.75	206.51	8345149	206.51	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251209	88.57	92.99	87.59	88.89	108003	88.89	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251209	5.3	5.3	5.21	5.21	588	5.21	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251209	2935	2948.7	2892.3	2914.5	226952	1453.6245	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251209	126.5	126.5	121.68	124.76	8274	124.76	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20251209	206	208	197.21	199.85	182427	199.85	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20251209	9.8	9.8	9.02	9.23	65677	9.23	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20251209	1003.2	1026.9	985.9	1021.4	1464780	1021.4	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251209	14855	15324	14601	15200	2723	15200	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20251209	3.9	4.28	3.9	4	89623	4	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251209	159.86	165.49	157.98	164.9	2220700	164.9	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251209	171.39	176.38	168	171.39	314	171.39
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251209	1821.7	1926	1804	1909.5	117157	1909.5	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251209	10.95	11.15	10.35	10.65	35920	10.65	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251209	283.75	283.75	275.1	280.9	13160	280.9	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251209	522.4	535.9	518.55	533.2	1208513	533.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251209	28.77	28.77	28.63	28.7	12921	28.7	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251209	290.21	290.21	286.67	287.4	707	287.4	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251209	950.35	952.27	945.68	946.66	71	946.66	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251209	286.15	288.3	285.51	287.85	336	287.85	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251209	180.2	188	175.66	186.22	82003	186.22	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251209	476.45	494.4	470	487.6	14276	487.6	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251209	5849	5944.5	5765	5923	20289	5923	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251209	1000	1000.01	999.99	999.99	4335018	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251209	999.99	1000.01	999.99	999.99	161979	989.3826
LODHA.NSE	Macrotech Developers Limited	20251209	1072	1078.5	1056.2	1076	1064805	1076	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251209	142.8	149.49	138.96	148.7	54739	148.7	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251209	107.34	115	101.5	112.68	26126	112.68	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251209	79.51	81.08	78.02	79.18	6977	79.18	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251209	7.15	7.15	6.98	7.01	32569	7.01	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251209	3990	4019.9	3949.1	3997.5	1788464	3997.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251209	4539.4	4570	4428.4	4548.9	123394	4548.9	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251209	5600	5794.5	5436	5755	23680	5755	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251209	1452	1518	1415.2	1511.7	265413	1511.7	up	up	correct
LUPIN.NSE	Lupin Limited	20251209	2070	2073	2036.7	2051.8	948623	2051.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251209	1100.6	1151.9	1074.4	1131.3	38877	1131.3	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251209	166.2	174.79	166.2	171.87	614894	171.87	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20251209	74.95	77.98	72.2	76.59	77728	76.59	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251209	4.95	5.06	4.65	4.91	46259	4.91	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251209	3658	3674.4	3604.5	3635.9	3901255	3635.9	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251209	350.9	354.75	344	353.4	3206538	353.4	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20251209	141.25	158.85	137.76	147.78	754954	147.78	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20251209	881.1	1020	872.9	999.6	98039	999.6	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20251209	42.87	42.87	40.52	41.05	6456	41.05	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20251209	6.06	6.24	5.71	5.89	28379	5.89	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20251209	72.9	73.68	70.5	72.72	64530	72.72	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251209	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251209	176.2	176.2	176.06	176.2	289634	176.2
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251209	28.5	28.59	28.36	28.48	130654	28.48	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251209	470	480.9	462.1	478.6	4098	478.6	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20251209	23.85	25.25	23.11	24.17	145131	24.17	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20251209	56.14	57.15	55.51	57.03	17081289	56.1728	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251209	75.99	76.98	69.05	74.61	20899	74.61	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251209	775	775	754.6	775	20647	775
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251209	121.44	131.59	118.67	125.1	79757	125.1	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251209	48.2	48.69	47.15	47.39	1649	47.39	down	down	correct
MAHICKRA.NSE	SM	20251209	137.6	144.75	135.55	137.5	13500	137.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251209	396.05	411.7	386.65	403.3	261831	403.3	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251209	303	332.8	300	325.6	148014	325.6	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251209	13969	14179	13811	13954	2774	13954	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251209	566.05	567.15	542.55	552.05	518391	552.05	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251209	905.15	934.75	900	930.95	20416	930.95	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251209	36.09	36.74	35.5	36.1	18901	36.1	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251209	23.6	23.98	22.61	23.2	22161	23.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251209	130.6	139.71	130.6	136.46	262037	136.46	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20251209	60	61.06	59	60.82	18199	60.82	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251209	59.54	59.99	57.09	58.66	28620	58.66	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251209	59.94	61	58.45	60.68	155578	60.68	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251209	272	277.5	268.5	275.2	2546678	274.7332	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251209	24.85	24.95	23.55	24.87	130518	24.87	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251209	746.05	766.7	736.8	759.25	88418	759.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251209	436.9	444	423.1	441.25	250243	441.25	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251209	129.8	135.6	128.11	134.17	727064	134.17	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251209	16.15	17	15.9	16.24	11189	16.24	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251209	689.94	695.82	682	695.65	25030	695.65	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20251209	44.51	46.49	44	45.6	10799	45.6	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20251209	546.8	565	536.1	554.35	55086	554.35	up	down	incorrect
MARICO.NSE	Marico Limited	20251209	725	735	722.4	730.5	1120548	730.5	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20251209	199	206.25	192.63	205.41	457952	205.41	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20251209	183.28	191.8	180.85	190.11	1040621	190.11	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251209	16051	16226	15985	16020	276388	16020	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251209	308	318	306.35	317	114464	315.7553	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251209	172.34	172.34	172.34	172.34	26	172.34
MASTEK.NSE	Mastek Limited	20251209	2129.4	2212.1	2085	2191.8	75800	2183.1564	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251209	526	532	520	528.45	139623	528.45	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251209	78.74	81	78.74	80.53	24855	80.53	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251209	1079.4	1079.9	1061.1	1074.7	2945816	1074.7	down	down	correct
MAXIND.NSE	Max India Limited	20251209	190.96	201	190.8	195.08	30995	195.08	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251209	492.3	494.75	479.95	483.45	50446	483.45	down	down	correct
MAZDA.NSE	Mazda Limited	20251209	215.01	222.58	215.01	218	26533	218	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251209	2460	2505	2405.2	2489.1	1499888	2481.3696	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251209	388	400.5	382.8	397.85	47724	397.85	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251209	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251209	34.1	34.94	32.7	33.17	165472	33.17	down	down	correct
MCDOWELL.NSE	N	20251209	1425	1440.3	1410.2	1435	404040	1435	up	up	correct
MCL.NSE	Madhav Copper Limited	20251209	45.47	46.5	44.31	45.66	39410	45.66	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251209	43.02	46.12	41.74	46.12	620754	46.12	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251209	10185	10377	9950	10344	2600650	2068.8	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251209	184.6	193.9	178.52	189.11	154750	189.11	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20251209	106.2	107.94	103.41	106.94	14208	106.94	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251209	2.12	2.14	2.08	2.09	100857	2.09	down	down	correct
MERCATOR.NSE	Mercator Limited	20251209	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251209	1901	1929	1891.2	1920	15198	1920	up	up	correct
MFSL.NSE	Max Financial Services Limited	20251209	1705	1705	1665.1	1690.9	471550	1690.9	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251209	14.45	14.8	14	14.8	298009	14.8	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20251209	1122	1123.6	1092.3	1105.6	247906	1094.0953	down	down	correct
MHHL.NSE	SM	20251209	40.1	40.1	40.1	40.1	1500	40.1
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251209	309.1	312.05	303.8	309.6	125255	309.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251209	293.35	304.8	288.65	303.45	387626	303.45	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20251209	577	583.55	557.25	581.4	330726	580.8108	up	up	correct
MINDSPACE.NSE	RR	20251209	494.62	496	485	489.08	245284	489.08	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251209	190.01	199.9	183.85	198.58	68402	198.58	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251209	21.8	23.98	21.5	23.98	394197	23.98	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251209	40.75	40.75	39.5	40.4	279247	40.4	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251209	1.26	1.3	1.16	1.28	1056735	1.28	up	up	correct
MMFL.NSE	M M Forgings Limited	20251209	348	363.35	341.35	360	231162	360	up	up	correct
MMP.NSE	MMP Industries Limited	20251209	246.6	257	246.6	252.5	5307	252.5	up	up	correct
MMTC.NSE	MMTC Limited	20251209	54	54.7	51.23	53.67	4289641	53.67	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251209	104.37	105.13	101.11	102.58	1156	102.58	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251209	63.1	63.1	62.67	62.98	3540	62.98	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20251209	28.49	29.39	28.05	28.24	14145	28.24	down	up	incorrect
MOIL.NSE	MOIL Limited	20251209	314.35	320.7	308.75	318.55	517752	315.1686	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251209	13.92	14.5	13.75	14.23	108826	14.23	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251209	63.25	64.19	61.51	63.83	462088	63.83	up	up	correct
MOLDTECH.NSE	Mold	20251209	152.29	159.6	150.6	157.74	29510	157.74	up	up	correct
MOLDTKPAC.NSE	Mold	20251209	567.3	594	557.05	590.25	79102	590.25	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251209	64.28	64.39	63.03	64.2	378623	64.2	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251209	268.52	269.68	267.5	268.82	3688	268.82	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251209	241.95	241.95	231	234.5	745708	234.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251209	684.95	709.8	670.1	698.5	32375	698.5	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251209	6.33	6.46	6.33	6.46	284	6.46	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251209	40.75	41.69	40.01	41.36	1704246	41.36	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251209	845	858.55	821.2	848.5	1686372	841.7029	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251209	24.99	24.99	24.05	24.42	24340	24.42	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251209	2890	2919.1	2841.8	2878.8	368244	2878.8	down	down	correct
MPSLTD.NSE	MPS Limited	20251209	2075	2125	2050.2	2110	15313	2110	up	up	correct
MRF.NSE	MRF Limited	20251209	153490	153490	151600	152345	3580	152341.9775	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251209	149.76	155.35	146.14	153.71	5266920	153.71	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20251209	34.93	36.29	34.18	35.38	1712410	35.38	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251209	449	490	443	482	303727	474.3937	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20251209	2302	2349.1	2268.1	2332.4	171122	2332.4	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20251209	1.86	1.94	1.85	1.86	4307	1.86
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251209	35.07	38.62	34	36.34	7570363	36.34	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20251209	130.75	131.87	128.15	131.21	83261	131.21	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251209	62.61	63.75	60	60.43	5441	60.43	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251209	76.82	78.8	74.67	78.35	179987	78.35	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251209	122.5	123.75	122	123.32	11122	123.32	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251209	34	35	33.67	34.38	68110	34.38	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251209	268.2	275	264.3	274.2	14773	274.2	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251209	3753.1	3767.6	3712	3742.1	668721	3742.1	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20251209	151.72	159.25	146.68	159.25	232133	159.25	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251209	4.09	4.95	4.09	4.52	1162004	4.52	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251209	25.75	27.33	25.75	26.62	1945	26.62	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251209	26.29	26.79	26.28	26.39	5120	26.39	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251209	258.85	274	252.1	254.75	37857	254.75	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251209	102.2	109.21	102.2	106.72	11175	106.72	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251209	233.65	244	233.55	242.25	22297	242.25	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251209	192.45	198.55	190.05	197.95	5458	197.95	up	up	correct
NAM.NSE	INDIA	20251209	810	824.9	796.85	818.7	604840	818.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251209	895	902.75	880.1	892.8	703288	891.2863	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251209	141.05	148.89	141.05	147.88	15775	147.88	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251209	266.55	267	259.3	265.65	6100471	262.3645	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251209	1351.6	1379.8	1344.3	1376.3	836641	1373.2818	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251209	5519.5	5740	5440	5707	204296	5707	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251209	96.5	98.88	92	97.94	335169	97.94	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251209	140.6	142	139	140.44	93052	140.44	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251209	224.45	228.15	221.35	225.7	890149	225.7	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251209	107.9	108.9	105.65	108.35	9028489	108.2129	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251209	2224.1	2313	2224.1	2296.6	318	2296.6	up	up	correct
NCC.NSE	NCC Limited	20251209	161.99	164	159.6	162.68	2946070	162.68	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20251209	197.2	204.94	192.37	202.07	152913	200.449	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20251209	2970	3000	2867	2980.1	206	2980.1	up	up	correct
NDL.NSE	Nandan Denim Limited	20251209	2.98	2.99	2.9	2.94	1747079	2.94	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251209	796	827.95	782.1	823.5	24679	823.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251209	78.03	82.9	77.11	81.15	336757	81.15	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251209	18.97	19.2	18.26	19.01	41736	19.01	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251209	20.52	20.99	20.2	20.9	3042008	20.9	up	up	correct
NELCAST.NSE	Nelcast Limited	20251209	107.2	109.45	102.2	107.91	83015	107.91	up	up	correct
NELCO.NSE	Nelco Limited	20251209	775	775.5	740	758.25	111340	758.25	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20251209	997.8	1007.7	977.7	979.8	196265	979.8	down	up	incorrect
NESCO.NSE	Nesco Limited	20251209	1201	1232.5	1182	1225.9	42251	1225.9	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20251209	281.8	281.8	278.08	279.29	2521	279.29	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20251209	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251209	81.99	81.99	80.36	81.37	38753	81.37	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251209	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251209	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251209	42.14	43.08	41.33	42.75	3016405	42.75	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251209	16107	17145	16103	16674	155227	16674	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251209	840	850.95	816.05	844.9	442418	844.9	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251209	6.22	6.45	5.85	6.27	6437	6.27	up	up	correct
NFL.NSE	National Fertilizers Limited	20251209	84.69	86.74	82.54	86.33	1091324	86.33	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251209	29.8	29.8	28.1	28.45	19445	28.45	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251209	1925	1929	1875.3	1889.3	458431	1889.3	down	down	correct
NHPC.NSE	NHPC Limited	20251209	76.2	76.63	75.05	76.47	8071171	75.1131	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251209	156.29	159.83	154.13	159.17	282674	159.17	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251209	27.39	29	26.01	27.57	21287	27.57	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251209	302.25	302.25	291.3	292.35	7015783	292.35	down	down	correct
NIITLTD.NSE	NIIT Limited	20251209	88.59	89.92	85.6	89.02	332518	89.02	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251209	9.2	10.15	8.88	9.84	7481189	9.84	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251209	15.74	16.5	15.3	16.23	389561	16.23	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20251209	1355.1	1391.9	1330.7	1378.2	1886	1378.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20251209	409.95	423.1	403.9	413.95	2009	413.95	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251209	34.65	35.5	34.35	35.02	39767	35.02	up	up	correct
NITCO.NSE	NITCO Limited	20251209	79.45	82.82	78.11	82.13	1551325	82.13	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251209	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251209	314.6	317.4	308.95	313.95	48034	313.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251209	180	184	179	183.57	1041	183.57	up	up	correct
NKIND.NSE	N.K Industries Limited	20251209	66.29	68.5	66.29	66.7	118	66.7	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251209	234	242	230.2	239.23	844517	235.8828	up	up	correct
NMDC.NSE	NMDC Limited	20251209	74.45	75.21	73.22	74.83	10618027	72.6224	up	up	correct
NOCIL.NSE	NOCIL Limited	20251209	165.77	165.78	158.81	161.56	956959	161.56	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251209	4.48	4.58	4.34	4.44	180659	4.44	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251209	74.4	74.46	71.54	74.4	13322	74.4
NPBET.NSE	Tata Asset Management Limited	20251209	294	295.64	293.63	295.64	40	295.64	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20251209	441	477.95	436	471.5	13695	471.5	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20251209	273.5	283.9	267.6	278.3	306372	275.2275	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251209	6425	6540.5	6350	6495.5	5030	6495.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20251209	317.45	321.4	315.55	319.85	7152584	317.4533	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251209	900	919.9	896.4	915.95	8735	915.95	up	up	correct
NURECA.NSE	Nureca Limited	20251209	305	307.9	301.05	306.7	36215	306.7	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251209	340.35	345.65	336	342.15	178774	342.15	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20251209	291.8	291.8	274.1	278.05	34716	278.05	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251209	1612.9	1650	1611	1628	776484	1625.8003	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251209	7970.5	8088.5	7915.5	8062	82888	8062	up	up	correct
OIL.NSE	Oil India Limited	20251209	401.1	406.15	398	401.9	3705448	395.846	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251209	63.65	64.6	61.08	64.14	14747	64.14	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251209	1163.6	1222.9	1152.3	1206	516003	1206	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251209	86.2	90	85.23	88.6	25641	88.6	up	up	correct
OMAXE.NSE	Omaxe Limited	20251209	64.2	65.35	62.5	64.62	329970	64.62	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251209	100.69	104.63	99	102.36	336341	102.36	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251209	4.9	5.1	4.9	5.09	13561	5.09	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251209	15.23	16.24	14.77	16.09	38071	16.09	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251209	53.35	53.35	51.72	52.58	1575315	52.58	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251209	237.7	240.2	236.83	239.84	9026401	234.3259	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251209	56.2	57.52	54.56	56.73	545213	56.73	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251209	284.7	286	274.15	280.85	16846	280.85	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251209	520.65	541	510.7	535.75	227346	535.75	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251209	189.9	189.9	176.85	181.4	21291	181.4	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251209	835.05	840.25	804.7	834.2	55854	834.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251209	56.69	56.69	52.34	55	150200	55	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251209	8.64	8.84	8.34	8.53	269767	8.53	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251209	273.05	274.95	265.5	268.4	5695	268.4	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251209	158.57	158.78	150.65	153.26	1140857	153.26	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251209	180	182.78	173.17	179.46	413760	178.695	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251209	109	110.03	104.15	107.82	225808	107.82	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251209	79.6	80.6	75.1	79.95	7266	79.95	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251209	22.8	23.35	22.45	23.18	178676	23.18	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251209	4601	4647	4489.9	4603.5	8236	4603.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251209	1.35	1.41	1.35	1.41	1111	1.41	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251209	57.98	58.98	55	58.07	78662	58.07	up	up	correct
PAGEIND.NSE	Page Industries Limited	20251209	37230	37390	36705	37195	16225	37060.625	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251209	35.74	37.95	35.29	37.37	5628736	37.37	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251209	108.01	111.39	106.55	110.61	2076	110.61	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20251209	39.15	39.95	37.03	39.87	13263	39.87	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251209	325	341.7	325	337.25	71031	337.25	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251209	341.9	354.55	325	350.65	5946	350.65	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251209	282.5	289	273.4	287.1	24673	287.1	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251209	100	101.18	95.7	97.68	20667	97.68	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20251209	34.62	36.3	33.96	35.99	750384	35.99	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20251209	300.6	305.8	290.85	303.2	882566	303.2	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20251209	12.15	12.33	11.71	12.02	2530585	12.02	down	down	correct
PARTYCRUS.NSE	SM	20251209	78	78	63.65	72	15000	72	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251209	29.9	31.09	29.67	30.91	6894882	30.91	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251209	13.47	13.62	13.01	13.33	92519	13.33	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251209	10.83	11.19	10.6	11.07	61701803	11.07	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251209	94.2	98	93.11	97.29	91686	97.29	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20251209	20.26	21.65	20.26	21.29	17876	21.29	up	up	correct
PENIND.NSE	Pennar Industries Limited	20251209	199.99	204	193.63	198.24	1507879	198.24	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251209	25	27.18	24.85	26.69	600948	26.69	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20251209	6336.5	6358	6217	6310	482730	6287.7479	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251209	270.4	270.7	266.5	269.25	2495347	269.25	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251209	341.8	344	334.85	342.5	8160700	342.5	up	up	correct
PFIZER.NSE	Pfizer Limited	20251209	4965.4	5008.1	4951.7	4979.6	18595	4979.6	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251209	188.47	193.93	178.6	192.52	8470146	192.52	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251209	31.96	32.8	31.82	32.61	701806	32.61	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251209	529.65	566.5	521.25	556.45	9378408	556.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251209	12726	12726	12471	12598	5491	12393.4359	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251209	5654	5656	5559	5623.5	4497	5459.4001	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251209	1565	1585	1524.3	1570.2	68936	1570.2	up	up	correct
PGINVIT.NSE	IV	20251209	94.38	94.7	93.9	93.97	1294962	90.9773	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251209	1700	1753	1698.5	1739.2	518714	1739.2	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20251209	1456.1	1463.9	1439	1459.5	325894	1459.5	up	down	incorrect
PIIND.NSE	PI Industries Limited	20251209	3300.1	3354.8	3260.2	3343	223733	3337.5161	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251209	5110	5190	5081	5167	4468	5167	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251209	10.5	11.25	10.5	10.88	32822	10.88	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251209	28.9	29.4	28.26	28.98	39483	28.98	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251209	779.4	803.55	753.3	794.95	49448	794.95	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251209	737.4	745	732	732	153	732	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20251209	161	164.36	157.1	159.39	7682	159.39	down	up	incorrect
PNB.NSE	Punjab National Bank	20251209	115.47	118.1	115.13	117.83	15676171	117.83	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20251209	80	83.9	78.11	81.17	534381	81.17	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20251209	868.5	886.8	854.85	882.6	1043109	882.6	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20251209	24.53	26.5	22.79	25.99	25698	25.99	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251209	243.78	257.44	242.31	254.85	893660	254.85	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251209	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251209	255.75	258	252	253.8	620	253.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20251209	812	838	787.55	827.5	83596	827.5	up	up	correct
POLYCAB.NSE	Polycab India Limited	20251209	7025	7214.5	6932	7194	222653	7194	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251209	1864.9	1919.4	1848.1	1909.3	69587	1909.3	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251209	801.9	803.85	774	795.5	131326	795.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251209	270.9	279.4	266.3	275.5	12607	275.5	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251209	447	459	441.3	455.3	1095234	455.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251209	264.1	265.75	262.9	264.55	10686557	261.6131	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251209	19045	19700	18670	19500	218199	19500	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251209	2121	2205.4	2097	2193.6	49951	2193.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251209	219	220.72	212.1	214.58	11765	214.58	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251209	224.42	234.9	220.32	231.99	86093	231.0484	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251209	27.19	28.49	26.5	27.8	65557	27.8	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251209	300.1	312.8	293.4	311	913753	311	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251209	122.6	134	121.26	133.11	1093052	133.11	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251209	4.17	4.22	4	4.07	468059	4.07	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251209	9.28	9.28	8.85	9.17	108810	9.17	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251209	154.27	156.42	149.27	153.75	211937	153.75	down	down	correct
PRECOT.NSE	Precot Limited	20251209	448.8	448.8	420	440.65	8567	440.65	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251209	231.45	239.75	225.2	238.5	280709	238.2113	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251209	494.5	514	489.25	510.1	227152	510.1	up	up	correct
PREMIER.NSE	Premier Limited	20251209	2.95	2.95	2.81	2.81	16427	2.81	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251209	41.02	45.5	38.16	42.62	274209	42.62	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20251209	1600	1648.8	1588.1	1632.9	488428	1632.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251209	608.15	639	589.75	626.1	713542	626.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251209	274	284.95	259.95	281.4	116809	281.4	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251209	248.85	254	246.75	251.2	204549	251.2	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251209	14	14	13.6	13.63	145384	13.63	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251209	3056.2	3145	3030.1	3120.8	30104	3120.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251209	127.21	132.88	123.16	129.21	489965	129.21	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251209	27.3	27.99	26.81	27.59	2923073	27.59	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20251209	836.1	872.9	824.6	865.05	110334	865.05	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251209	91.37	92.4	89.7	92.09	5744405	92.09	up	up	correct
PTC.NSE	PTC India Limited	20251209	151.26	154.4	150.87	153.55	969981	150.8629	up	up	correct
PTL.NSE	PTL Enterprises Limited	20251209	38.75	39.65	38.58	39.08	24398	37.7155	up	up	correct
PULZ.NSE	SM	20251209	29	30	29	30	6000	30	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251209	1295	1295.1	1245.1	1268.7	7633	1268.7	down	down	correct
PURVA.NSE	Puravankara Limited	20251209	234.95	242.52	226.55	238.36	343063	238.36	up	up	correct
PVP.NSE	PVP Ventures Limited	20251209	31.54	34.69	31.46	33.96	325546	33.96	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20251209	109.47	109.47	105.14	106.3	225091	106.3	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251209	2826	2836	2816	2831.47	1891	2831.47	up	up	correct
QUESS.NSE	Quess Corp Limited	20251209	201.65	209	198.1	207.89	492135	203.14	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251209	279	284.95	270	282.45	77183	282.45	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251209	1.49	1.49	1.49	1.49	0	1.49
RADAAN.NSE	Radaan Mediaworks India Limited	20251209	3.28	3.34	3.22	3.25	6622	3.25	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251209	3140	3218.3	3092.9	3209	238790	3209	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20251209	6.8	6.8	6.32	6.48	79315	6.48	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251209	317	325	311.05	323.9	912948	323.9	up	up	correct
RAIN.NSE	Rain Industries Limited	20251209	101	104.85	99.9	104.28	1231608	104.28	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251209	181.12	188.95	179.1	188.42	390910	188.42	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251209	3.97	4.06	3.93	4.02	265514	4.02	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251209	424	454.9	420.95	441.9	144487	441.9	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251209	31	32.49	30.5	32	39501	32	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251209	42.34	42.34	41.07	41.81	2874	41.81	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251209	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251209	243.5	259.55	241.15	257.1	1274498	257.1	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251209	29.8	30.84	29.8	30.28	118916	30.28	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251209	9.84	10.15	9.6	10.05	11955478	10.05	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251209	995.9	1004.9	980.9	999.5	88320	999.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251209	301.4	306	288.6	304	88691	304	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251209	599.5	617.5	583	612.1	87767	612.1	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251209	531.8	550	520.5	548.35	63122	548.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251209	13	13.04	12.71	12.73	152338	12.73	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251209	1322	1323.3	1277.3	1282.5	13035	1282.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251209	2385	2429.8	2370.7	2413.4	8865	2413.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20251209	440	455	433.05	451.3	240747	451.3	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20251209	299.4	304.7	294	304.1	4941665	304.1	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251209	134.5	141	132.78	139.17	1793571	138.1142	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251209	1.15	1.19	1.15	1.17	2559947	1.17	up	down	incorrect
RECLTD.NSE	REC Limited	20251209	341	344.45	336.5	342.85	5469753	338.7225	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20251209	267	277	265.3	275.3	2999026	275.3	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20251209	316.4	328.65	313.05	327.15	317377	327.15	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251209	45.5	48.49	42.82	47.4	9014	47.4	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251209	399	425.95	393	420.9	178746	420.9	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20251209	1540.3	1542.5	1520.1	1529.4	11503971	1529.4	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251209	225.1	234.27	222.88	231.46	1936509	231.46	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251209	139.63	148	139.63	139.66	3804840	139.66	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251209	113	124	110.46	120.43	228842	120.43	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251209	25.69	26.12	25.02	26.01	3699560	26.01	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251209	391.8	400	384.6	396.9	88354	394.9932	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251209	126	141.8	122.02	123.28	148419	123.28	down	down	correct
REPRO.NSE	Repro India Limited	20251209	446.5	474.95	444.25	462.9	7358	462.9	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20251209	194	199.48	190.6	193.7	181786	193.7	down	down	correct
RGL.NSE	Renaissance Global Limited	20251209	127.75	129.5	123	129.16	527315	129.16	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251209	3	3.12	2.94	3.08	570325	3.08	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20251209	443.95	451.65	433.9	448	96495	448	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251209	104.71	106.98	100.72	103.67	5339457	103.67	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251209	815.75	820.95	796.3	817.4	52505	817.4	up	down	incorrect
RITES.NSE	RITES Limited	20251209	221.15	230.8	217.12	228.22	804997	226.3228	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20251209	24.02	25.45	23.33	24.52	11895	24.52	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20251209	46.4	54.97	46.4	53.24	668369	53.24	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20251209	524	534.4	514.5	525.45	239587	525.45	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20251209	720.75	737.3	710.75	730.4	8516	730.4	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20251209	382	392	371.6	388	181256	388	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251209	122.5	128.9	115.35	123.73	21306111	123.73	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251209	1.26	1.29	1.2	1.26	133111	1.26
ROLTA.NSE	Rolta India Limited	20251209	1.74	1.77	1.64	1.7	107322	1.7	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251209	51.68	51.68	49	50.14	6144	50.14	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251209	591	594.95	566.2	581.7	98212	581.7	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20251209	54.7	55.79	53.1	55.2	11952	55.2	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20251209	655.3	700	645	691.6	393628	687.9475	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251209	2241.1	2305.9	2190.2	2298.3	15459	2298.3	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20251209	35.4	36.11	34.5	35.62	39897531	35.62	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251209	106	106.04	100.1	105.06	63421	105.06	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251209	758.1	767.6	748.6	758.9	35670	758.9	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251209	49.1	50.5	48.41	49.53	29514	49.53	up	up	correct
RSWM.NSE	RSWM Limited	20251209	147.15	152.5	147.15	151.2	23818	151.2	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251209	400	411.75	399	408.75	51353	408.75	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251209	39.6	41.46	39.11	40.35	2058617	40.35	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251209	9.34	9.64	9.1	9.57	17635358	9.57	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251209	205	209.99	203	208.99	7440	208.99	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251209	6.56	6.72	6.48	6.61	31744	6.61	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251209	117.62	119.4	116	118.67	48721	118.67	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251209	162.1	164	159.5	162.41	159021	162.41	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20251209	53.17	55.8	50.65	54.84	14882	54.84	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251209	304	313.7	301.2	312.7	4741731	311.7211	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251209	207.19	223	193.5	213.81	12943	213.81	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251209	7.58	7.58	7.44	7.58	10256	7.58
SADBHAV.NSE	Sadbhav Engineering Limited	20251209	10.4	11.3	10.05	10.55	273637	10.55	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251209	3.64	3.69	3.52	3.6	63415	3.6	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251209	2313	2390.3	2304.7	2375.1	16696	2375.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251209	26.03	26.69	25.9	26.53	1164	26.53	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251209	203.6	213.29	202.5	210.22	305949	210.22	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251209	129	129.92	126.8	129.15	11367505	129.15	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251209	364.85	396.45	364.85	390.95	68352	390.95	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251209	19.18	19.18	18.37	18.96	84698	18.96	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251209	188	192.64	183	190.8	222195	190.8	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20251209	2.2	2.27	2.11	2.22	2219919	2.22	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251209	8.99	9.2	8.76	9.06	6254172	9.06	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20251209	269	276.9	263.55	270	296	270	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251209	34.7	34.7	33.1	33.8	143885	33.8	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251209	690	702.1	676.05	698.45	76687	698.45	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251209	9.82	9.98	9.51	9.81	79144	9.81	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251209	1.87	1.95	1.87	1.95	10409	1.95	up	up	correct
SANDESH.NSE	The Sandesh Limited	20251209	1040	1073	1040	1072	38	1072	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251209	524.9	564.05	522.05	560.3	271011	560.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20251209	424.65	427.35	419.45	423.3	10259	423.3	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20251209	60.25	61.9	60.1	61.64	527311	61.64	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251209	296.95	306.25	290	304.75	312678	304.75	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20251209	9.62	9.92	9.62	9.85	6568	9.85	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20251209	4290	4350	4219.5	4345.4	15300	4345.4	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20251209	0.28	0.28	0.26	0.26	1194609	0.26	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251209	472.05	483	456.2	480.9	662449	480.9	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251209	344	363.8	340.3	361.6	1045163	361.6	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251209	83.5	88.79	82.25	87.2	114852	87.2	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20251209	1204.8	1230	1180.8	1208.7	13347	1208.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251209	306	310.45	293.3	306.2	48294	306.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20251209	69	69	65.02	67.83	111097	67.83	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251209	141	141	135.81	137.25	571719	137.25	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251209	435	442.7	425.4	440	36955	438.3171	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251209	866.55	868.75	856.45	865.35	419540	865.35	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251209	127.25	127.25	123.96	124.97	15306	124.97	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251209	420.71	422.69	415.48	417.38	10565	417.38	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251209	290	292.42	288.54	291.88	3545	291.88	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251209	228.11	230.35	223.47	228.3	4471	228.3	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251209	2019	2028.2	1990.4	2006.2	887191	2003.415	down	down	correct
SBIN.NSE	State Bank of India	20251209	954.8	964	950.45	959.35	9580294	959.35	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251209	3800.1	3925	3759.8	3850.5	122674	3850.5	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251209	157.5	160	155	158.99	54258	158.99	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251209	736.05	753.3	719.1	747.55	234505	747.55	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20251209	222.85	228.35	219.75	227.14	2627221	224.1336	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251209	105.18	108.9	102.69	107.95	1027080	107.95	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251209	982	998.9	953.2	997.3	33414	997.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251209	25.99	26	24.51	25.76	41328	25.76	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251209	193	204	193	203.51	1253435	203.51	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251209	81	85	79	84.49	1064822	84.49	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251209	230	231	226.19	229.58	10310	229.58	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251209	15.32	15.99	15.32	15.76	65854	15.76	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20251209	260.81	260.81	259.02	259.19	6969	259.19	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251209	277.58	277.58	275.06	276.43	725118	276.43	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251209	603.98	607.25	603.18	605.71	12282	605.71	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251209	718	722.46	708	721.99	54621	721.99	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251209	0.49	0.5	0.47	0.5	28795	0.5	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251209	18.55	18.55	18.55	18.55	0	18.55
SFL.NSE	Sheela Foam Limited	20251209	586	594.6	578.25	589.3	66915	589.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20251209	554.9	554.9	540	548.85	54407	548.85	down	down	correct
SGL.NSE	STL Global Limited	20251209	13.1	13.6	12.43	12.94	7870	12.94	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251209	64.44	69.02	63.12	67.91	18297	67.91	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251209	575	582.2	556.15	572.15	1222061	572.15	down	down	correct
SHALBY.NSE	Shalby Limited	20251209	191.1	194.99	186.75	193.3	122111	193.3	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251209	58	60.8	58	60.12	103816	60.12	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20251209	112	114.9	109.32	113.45	56594	113.45	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251209	9.39	9.39	9.02	9.32	104502	9.32	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251209	470	472	469.95	470.45	21790	467.362	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251209	846.6	912	831.2	908.3	711560	903.6128	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251209	949	970	940.55	964.85	25349	964.85	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251209	150	163	148.81	161.72	534768	161.2685	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251209	515.61	516.84	506.92	510.33	8873	510.33	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251209	106.73	106.73	101.2	102.76	11541	102.76	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251209	324.95	335.5	322.85	333.75	235057	333.75	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251209	26.89	27.16	25.8	26.26	110767	26.26	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20251209	63.94	63.94	60	62.28	3499	62.28	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20251209	179.49	179.49	174.35	175.92	8274	175.92	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251209	159.5	166.89	157.12	166.16	329814	165.2101	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251209	398	413.2	398	410.6	47317	410.6	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20251209	41.76	43.05	41.15	42.88	7771	42.88	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251209	90.11	90.4	89.8	90.12	401413	90.12	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251209	26135	26350	25750	26100	117831	26100	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251209	378.45	392	368.15	388.1	67844	388.1	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251209	48.46	48.99	46.15	46.61	119404	46.61	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251209	0.52	0.57	0.51	0.52	1049776	0.52
SHREYANIND.NSE	Shreyans Industries Limited	20251209	173	177.97	169.4	174.02	6294	174.02	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251209	2999.8	3175	2961	3126.9	830089	3121.7532	up	up	correct
SHUBHLAXMI.NSE	SM	20251209	30.45	32.9	30.45	32.6	36000	32.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251209	6	6.3	5.8	6.13	198797	6.13	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251209	798.15	824.3	776.4	816.45	166194	816.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251209	13.44	13.45	12.2	12.5	7365	12.5	down	down	correct
SIEMENS.NSE	Siemens Limited	20251209	3200	3210	3125	3136	387788	3136	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251209	49.66	51	47.72	49.96	45961	49.96	up	up	correct
SIL.NSE	Standard Industries Limited	20251209	16.4	16.4	15.85	16.15	18930	15.636	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251209	73.65	73.8	71.65	71.9	237113	71.9	down	down	correct
SILINV.NSE	SIL Investments Limited	20251209	515.55	523.9	503.05	521.85	1159	521.85	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251209	23.75	23.98	23.01	23.31	18729	23.31	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251209	9.5	9.5	9.05	9.12	6713	9.12	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251209	264.9	279.5	253.35	276.3	138002	276.3	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20251209	112.2	115.95	111.97	115.07	507	115.07	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251209	470.15	474.75	465.8	469.9	248451	469.9	down	down	correct
SIS.NSE	SIS Limited	20251209	325.75	329	321.05	328.05	26096	321.5	up	up	correct
SITINET.NSE	SITI Networks Limited	20251209	0.35	0.35	0.34	0.35	619702	0.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20251209	655.25	674.5	639.95	671.25	73894	667.3871	up	up	correct
SJVN.NSE	SJVN Limited	20251209	71.25	77.2	70	73.8	5613560	72.6705	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20251209	1805.1	1825.1	1785	1810	63845	1810	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20251209	1.11	1.11	1.11	1.11	0	1.11
SKIPPER.NSE	Skipper Limited	20251209	434.3	442	424.5	438.3	176901	438.3	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251209	382.9	419	372.5	413.04	282442	206.52	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20251209	131.6	135.04	130.02	131.75	8453	131.75	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251209	70.1	75	70	74.25	597361	73.7324	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251209	3489	3639.7	3441.2	3639.7	64650	3639.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251209	1349.6	1365	1349.6	1365	173	1365	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251209	318.95	330	312	326.6	439314	326.6	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251209	40.2	41.21	39.76	41	182427	40.5413	up	up	correct
SOBHA.NSE	Sobha Limited	20251209	1458	1470.9	1415.3	1426.5	536132	1426.5	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251209	556.95	622.6	550.15	606.15	3824121	606.15	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251209	12315	12616	12210	12588	127407	12588	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251209	411.55	421.95	404.9	419.65	17729	419.65	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251209	108.53	108.53	108.53	108.53	1037	108.53
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251209	126.75	133.79	126.69	129.76	10532	129.76	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251209	485	487.15	476	479.15	1515002	477.5983	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251209	355.4	355.9	345	349.8	493734	348.2384	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251209	352.75	370.6	346.5	367.5	20230	367.5	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251209	38.59	39.94	37.85	39.78	30514785	39.78	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251209	195.65	205	188	198.94	86716	198.94	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20251209	713	727.75	698.2	710.65	56630	710.65	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251209	250	258.6	247.9	257.15	178166	257.15	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251209	141	144.24	136.9	142.19	7622773	142.19	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251209	7.24	7.3	6.85	6.96	306515	6.96	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251209	117.23	117.29	114.89	116.91	39032	116.91	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251209	40.91	41.51	39.86	41.13	84112	41.13	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251209	79.42	80.98	78.13	80.4	660065	80.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20251209	37.09	38.39	36.88	37.09	1936	37.09
SPMLINFRA.NSE	SPML Infra Limited	20251209	181.5	185.95	177	181.12	1252713	181.12	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251209	224.96	228.6	218	225.42	6413	224.35	up	up	correct
SRF.NSE	SRF Limited	20251209	2830	2901.9	2808.7	2894.4	336135	2889.0101	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251209	483.55	497.95	475.05	488.65	14858	488.65	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251209	0.66	0.68	0.63	0.67	549783	0.67	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251209	188	188	183.5	184.66	1038790	184.66	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251209	858.5	896.45	836.75	891.25	471997	891.25	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20251209	216	221	214.55	220.47	106934	219.46	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251209	160.02	163.79	160.02	161.93	3391	161.93	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251209	106.85	111.99	105	109.68	50015	109.68	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20251209	99.79	99.99	98.44	99.35	23491	97.2005	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251209	8.34	8.48	8.12	8.35	772846	8.35	up	up	correct
STEL.NSE	STEL Holdings Limited	20251209	552.2	553	533	549.9	13973	549.9	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20251209	264.6	273	260	272	48349	272	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251209	95	104	92.92	97.34	1296729	97.34	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251209	569	591.7	556	588.75	86447	588.75	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251209	2100	2164	2075.1	2141.2	50719	2141.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251209	11.42	11.9	11.21	11.8	1002001	11.8	up	up	correct
SUBROS.NSE	Subros Limited	20251209	844	857	826.65	851.8	54979	851.8	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251209	962.9	990.5	944	979.2	189518	979.2	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251209	450	460.35	447	454.5	198502	454.5	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251209	71.92	73.89	68.7	70.7	40081	70.7	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251209	1970.9	1970.9	1876.2	1941.4	10691	1941.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251209	1.7	1.83	1.68	1.76	830521	1.76	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251209	4719.8	4777	4637.9	4722.8	68086	4708.5988	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251209	463.15	475.9	451.9	474.4	108697	474.4	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251209	686.05	693.75	660.5	672.3	2337	672.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251209	916.6	945.95	906.6	939.65	91678	939.65	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251209	248.85	258	248.15	256.15	113863	256.15	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251209	1796	1801.2	1772	1776	2401728	1764.5379	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251209	402	407.25	395	404.35	92959	404.35	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251209	541.85	562.35	533.8	557.25	290080	554.9779	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251209	147.75	149.49	140.16	149.49	3212	149.49	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251209	8.71	8.93	8.01	8.34	50722	8.34	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251209	445	461.3	442.75	459.1	57512	457.5066	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20251209	1.22	1.22	1.22	1.22	63299	1.22
SUPREMEIND.NSE	The Supreme Industries Limited	20251209	3348	3348.4	3301.4	3325	77489	3325	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20251209	26.25	27.58	26.25	26.77	81427	26.77	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20251209	19.12	19.9	19.12	19.59	69564	19.59	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251209	56.1	58.5	54.75	57.98	10909	57.98	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251209	250.3	253.6	246	252.15	356614	252.15	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251209	132	137.5	130.02	133.85	237511	133.85	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251209	33	33.44	32.71	33.03	34439	33.03	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251209	1.59	1.59	1.59	1.59	0	1.59
SUVEN.NSE	Suven Life Sciences Limited	20251209	164.45	169.5	160.53	168.29	156430	168.29	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251209	3.69	3.79	3.57	3.68	85815	3.68	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251209	51.99	52.77	51	52.55	64804664	52.55	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251209	4.79	4.79	4.79	4.79	99029	4.79
SWARAJENG.NSE	Swaraj Engines Limited	20251209	3625	3710	3575	3691.9	13671	3691.9	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251209	601.6	641.95	601.5	633.7	26039	633.7	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251209	202.8	208.31	197.64	206.71	2619946	206.71	up	up	correct
SYMPHONY.NSE	Symphony Limited	20251209	880	894.5	855.05	890.35	79530	888.4553	up	up	correct
SYNGENE.NSE	Syngene International Limited	20251209	628	635	623.65	627.15	194493	627.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251209	160.5	165.99	160.5	161.16	3848	161.16	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251209	376	385.25	372.5	382.8	124156	382.8	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251209	33.71	33.99	33.65	33.69	1461759	33.69	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251209	278.6	285.45	269.85	281.15	103506	281.15	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20251209	532.7	558	522.75	551.25	488981	551.25	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20251209	28.79	29.33	27.92	28.65	37032	28.65	down	up	incorrect
TARC.NSE	TARC Limited	20251209	143	146.01	139	145.2	802865	145.2	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20251209	52.48	53.9	51.61	53.2	15001	53.2	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251209	8048	8159.5	7917	8114	694	8114	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251209	762.4	763.2	747	749.4	636614	749.4	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251209	1810.2	1823.5	1781.1	1800	301851	1800	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20251209	1140.6	1151.1	1131.9	1146.7	851746	1146.7	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20251209	5034	5035	4948	4973	146223	4973	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251209	719.8	723.95	704.55	717.35	630809	717.35	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251209	373.5	378.35	369.8	376.25	2822828	376.25	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251209	163.39	163.39	160.06	160.99	25766371	160.99	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251209	1373.5	1459.5	1323	1452.7	161127	1452.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251209	162.1	166	159	163.11	210334	163.11	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251209	1044.3	1056.2	1030.1	1049.4	14270	1040.8959	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251209	565	570	550.05	566.2	34731	559.3812	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20251209	10.52	11.39	10.52	11.07	4365	11.07	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20251209	3020	3085.8	3003.1	3045.3	2525	3045.3	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20251209	3230	3233.7	3181.2	3208.3	2734893	3151.0179	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20251209	671.1	705	660.75	693.7	818399	693.7	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251209	1611	1641.5	1579.9	1618.2	47497	1618.2	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20251209	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251209	1579.1	1586	1559	1561.6	1533609	1561.6	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251209	1050	1102.4	1049	1093.2	235555	1093.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251209	472.15	475.95	456.05	469.8	922634	469.8	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251209	706.2	720.1	680.15	711.3	40913	710.058	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251209	465.2	490.85	444.15	487.65	28281	487.65	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251209	102.9	104.5	100.25	103.87	95403	103.87	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251209	46.91	48.68	46.6	48.12	20073	48.12	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251209	117.78	129.75	116	128.86	3519627	128.86	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251209	63.1	66.2	62.52	65.55	9840238	65.55	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20251209	14.65	14.65	13.25	14.04	27502	14.04	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251209	9.71	10.2	9.61	9.95	21372	9.95	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251209	3131	3295	3090.4	3252.9	300393	3252.9	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251209	119.94	119.94	115	116.13	4900	116.13	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251209	101.9	106.9	99.11	104.51	112243	104.51	up	up	correct
THERMAX.NSE	Thermax Limited	20251209	2805.6	2892.4	2745.1	2828.6	59508	2828.6	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251209	136.71	140.2	134.01	139.35	1128165	139.35	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251209	330.25	347.95	330.25	341.4	25280	341.4	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251209	422.2	431.95	412.8	430.25	583020	430.25	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251209	437.9	460	430.1	457.25	1008287	457.25	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251209	2201.3	2220	2135	2163.3	15352	2163.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251209	2572.4	2665.1	2536.6	2655.4	675085	2655.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251209	6.56	6.59	6.05	6.09	36558	6.09	down	down	correct
TIL.NSE	TIL Limited	20251209	263	267.2	258.9	264.75	14152	264.75	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251209	178	187	173.31	184.58	3184942	184.58	up	up	correct
TIMKEN.NSE	Timken India Limited	20251209	2985	3077.3	2940.1	3012.5	58914	3012.5	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251209	214.57	225.75	209.25	222.77	324034	222.77	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251209	31.7	32.87	30.76	32.33	275679	32.33	up	up	correct
TITAN.NSE	Titan Company Limited	20251209	3775	3874	3751	3849	1121068	3849	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251209	101.2	106.06	99	105.56	256855	105.56	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251209	136	140.94	134	140.42	56234	140.42	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251209	10.38	10.38	9.81	9.9	30133	9.9	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251209	105.69	123.01	105.07	113.48	29886	113.48	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251209	3760	3778.6	3714.5	3763.9	210622	3738.2676	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251209	1250	1263.4	1231.7	1259	249340	1246.0881	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251209	75.24	86.45	75.24	78.19	89830	78.19	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251209	103	104.89	99.2	102.54	1627	102.54	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251209	65.8	72.1	64.75	68.51	70663	68.51	up	up	correct
TRANSWIND.NSE	SM	20251209	20.3	20.3	18.55	20.3	40000	20.3
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251209	8.2	8.55	8.06	8.08	40393	8.08	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251209	250	257.45	247.2	248.65	11975	248.65	down	down	correct
TRENT.NSE	Trent Limited	20251209	4049.6	4118.1	3988	4084.1	1671211	4084.1	up	up	correct
TRF.NSE	TRF Limited	20251209	282	292	272.25	290.15	14052	290.15	up	up	correct
TRIDENT.NSE	Trident Limited	20251209	27	27.85	26.65	27.69	3963306	27.69	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251209	67.25	69.79	67.25	68.09	31521	68.09	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251209	537.15	554	532.35	549.55	563199	547.0906	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251209	337	372	335.65	365.05	6123636	363.5855	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251209	1081.9	1088	1048	1079.6	2493	1079.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251209	638.75	641	622.75	630.6	82712	630.6	down	down	correct
TTL.NSE	T.T. Limited	20251209	8.85	8.9	8.4	8.75	46890	8.75	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251209	45.95	54.78	45.66	53.77	115198840	53.77	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20251209	445	453	431.25	443.5	45022	443.5	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251209	3588	3622.4	3543	3620	606495	3620	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251209	4410	4449.9	4325.4	4372.6	8870	4372.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251209	133.06	134.09	130.57	132.52	41113	132.52	down	down	correct
TVVISION.NSE	TV Vision Limited	20251209	5.65	5.95	5.16	5.72	38467	5.72	up	up	correct
UBL.NSE	United Breweries Limited	20251209	1666	1682.9	1616	1659.4	415828	1659.4	down	down	correct
UCOBANK.NSE	UCO Bank	20251209	28.22	29.2	27.99	29.11	8735021	29.11	up	up	correct
UFLEX.NSE	Uflex Limited	20251209	475.8	480	465	473.8	28680	473.8	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251209	75.6	78.34	74.26	77.77	184239	77.77	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251209	41	41.29	40.1	41.16	71921	41.16	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251209	170	172.19	168.18	170.18	271076	170.18	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251209	51.3	53.03	50	52.44	13751099	52.44	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251209	11500	11525	11379	11420	274482	11420	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251209	4.85	5.09	4.85	4.95	8845	4.95	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251209	445.9	450	432.05	443.6	14892	443.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251209	193.24	195.99	190.25	193.76	7350	193.1179	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251209	139	139	132.15	136.19	6076	136.19	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251209	147.45	150.75	145.87	150.43	13392204	150.43	up	up	correct
UNITECH.NSE	Unitech Limited	20251209	5.99	6.04	5.8	5.96	3779884	5.96	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251209	418.1	449.95	418.1	444.85	3467	443.9593	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251209	66.25	66.25	63.02	65.32	20018	65.32	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251209	876.15	913.35	866.55	892.3	137424	892.3	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251209	254.95	254.95	234.9	243.55	3917	243.55	down	down	correct
UPL.NSE	UPL Limited	20251209	740	741.65	729.6	739.7	2172777	739.7	down	down	correct
URJA.NSE	Urja Global Limited	20251209	11.35	12	11.2	11.78	1160893	11.78	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20251209	418.1	439.6	411.35	435.05	428508	435.05	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20251209	1112.8	1123	1099.4	1120.6	66844	1120.6	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20251209	61.5	61.5	60.49	60.96	60570	60.96	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20251209	70.53	73.16	70.53	72.82	73341	72.82	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20251209	287.18	287.18	283.41	283.86	53705	283.86	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20251209	932.7	941.85	915.19	932.6	2568	932.6	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20251209	92	92.53	90.1	92.47	4871	92.47	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251209	220	222.85	213.65	221.97	31481	221.97	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20251209	2150	2257	2125	2230.3	98768	2230.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251209	5161	5250	5118.5	5244.5	3902	5244.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251209	227	238.26	225.1	235.64	348659	234.0589	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251209	8.68	8.68	7.82	8.18	188450	8.18	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251209	7.88	7.88	7.62	7.82	2043395	7.82	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251209	260.5	275	255	266.9	25411	266.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251209	36.97	38.26	36.53	37.54	21209	37.54	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251209	6.2	6.39	6.02	6.19	302687	6.19	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251209	618	643.35	610.4	637.7	204437	637.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251209	44.81	46.45	43.7	46.06	1547886	46.06	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20251209	52.01	53.98	51.5	53.68	35181	53.68	up	up	correct
VBL.NSE	Varun Beverages Limited	20251209	464.5	473	457.4	471.55	5508110	471.55	up	up	correct
VEDL.NSE	Vedanta Limited	20251209	509.9	517.6	502.35	516.15	7594795	516.15	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251209	1360.9	1403.4	1352.8	1396.2	68582	1396.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251209	760	760	724.8	758	43432	758	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251209	71.93	72.55	70.55	71.96	206826	71.96	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251209	476.9	486.4	469.3	481.55	49373	481.55	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251209	106.1	109.39	103.53	108.29	22472	108.29	up	up	correct
VGUARD.NSE	V	20251209	337.8	339.8	327.6	337.35	151119	337.35	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251209	3430	3549.9	3430	3533.3	565	3533.3	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251209	330.05	364.8	328.05	344.2	379837	344.2	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251209	1015	1042.4	1001.05	1030.6	202801	1030.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251209	2.42	2.59	2.4	2.51	167272	2.51	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251209	1.58	1.61	1.52	1.59	2486281	1.59	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251209	1.78	1.85	1.74	1.83	2838884	1.83	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20251209	590.3	600	577	597.7	194296	597.7	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251209	1571	1598.5	1563.3	1589	16524	1589	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251209	1400.1	1437.7	1387.9	1422.1	9596	1422.1	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251209	40.71	41.28	39.82	40.56	34871	40.56	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251209	230.05	242.49	230	237.62	10933	237.62	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251209	33.52	33.99	32.05	33.44	119083	33.44	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251209	345	353.75	341	351.6	120895	351.6	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251209	7.81	8.15	7.81	7.94	217395	7.94	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251209	66	67.3	64.53	66.87	100390	66.87	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20251209	50	52.9	48.26	51.13	13033	51.13	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20251209	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251209	481	494.15	474.55	490.1	148603	490.1	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251209	6.52	6.73	6.42	6.62	406212	6.62	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20251209	0.75	0.75	0.72	0.72	101971	0.72	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20251209	322	332.75	312.25	331.75	183406	331.75	up	up	correct
VMART.NSE	V	20251209	740	749.9	732.95	744.9	83589	744.9	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251209	7600	8035	7549.5	7995.5	40893	7995.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20251209	1315	1339.9	1310	1332.5	529692	1332.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251209	268.65	271	261.8	269.05	93547	264.5837	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251209	278	288.3	275	285.15	57633	285.15	up	up	correct
VSTIND.NSE	VST Industries Limited	20251209	246.7	248.7	239.4	245.25	484086	245.25	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251209	5479.5	5730	5460.5	5704	18123	5704	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20251209	430.1	440	422.1	438.6	106155	438.6	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251209	1310.6	1329.5	1286.4	1312.4	324960	1312.4	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251209	151.89	161	148.45	159.99	301446	159.99	up	up	correct
WANBURY.NSE	Wanbury Limited	20251209	234.1	243	231	234.15	56021	234.15	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251209	1002.1	1009.6	980	1005.4	2146	1000.7057	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251209	92	99.15	87.65	97.89	13690340	97.89	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251209	102.08	102.08	100	100.57	1081	100.57	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251209	805	817.2	786.2	807.05	1036451	807.05	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20251209	516.6	519.8	504.2	514.8	387471	514.8	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251209	1340	1385.9	1282	1307.4	1988	1307.4	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251209	7658.5	7959	7575	7899	11557	7874.6916	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20251209	547	557.7	533.75	551.5	96002	551.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20251209	808.3	835	797.9	821.6	44528	816.5195	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251209	914.6	920.5	887.7	911.2	1086864	911.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251209	30.5	31.47	29.55	30.08	10798	30.08	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251209	759.2	769.3	741.45	752.85	90198	752.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251209	264.05	286	260.25	282	115386	282	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251209	157	164.79	152	156.21	7690	156.21	down	down	correct
WIPRO.NSE	Wipro Limited	20251209	261.38	261.82	257.05	257.39	8560580	250.8295	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251209	1317.8	1343.4	1291.5	1321.9	775123	1321.9	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251209	546.8	560	536.1	548.4	47571	548.4	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251209	139.1	140.51	137.48	139.01	9761	139.01	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251209	76.24	76.98	74.5	76.09	31026	76.09	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251209	398.45	410.2	397.4	402.45	71356	402.45	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251209	80.4	84.3	80.4	82.18	102236	82.18	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251209	131.65	131.67	131.4	131.66	72520	131.66	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251209	943	980.4	934.5	971	20997	971	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251209	21.79	22.18	21.58	22.02	75695676	22.02	up	up	correct
YUKEN.NSE	Yuken India Limited	20251209	836	884.9	821.3	853.75	16259	853.75	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251209	93.84	94.08	91.64	92.73	7585367	92.73	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251209	6.95	7.85	6.95	7.54	488807	7.54	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251209	8.75	9.31	8.57	9.06	3564473	9.06	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251209	231.5	234.4	231.5	234.4	160	234.4	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251209	7.58	7.6	7.16	7.53	80245	7.53	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251209	730.2	730.3	712.4	726.65	241226	724.1115	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251209	1350	1355.1	1318	1345.1	284530	1345.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251209	84.5	89.17	83.01	86.4	4127	86.4	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20251209	1580	1600	1521.1	1581	93913	1581	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251209	275	301	273.6	288.95	1644976	288.95	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251209	411.05	426.5	406.35	423.85	118670	423.85	up	up	correct