CollectAI

close-nse_india_stocks

2025/12/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251210	189	191.85	188	188.36	33413	188.36	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251210	43.62	43.64	42.8	43.61	1413	43.61	down	down	correct
3MINDIA.NSE	3M India Limited	20251210	34495	35000	34215	34585	2616	34585	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251210	38.75	39.25	37.66	38.48	4725	38.48	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251210	304	310.15	298.95	303.15	48923	303.15	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251210	780	798.3	762	765.35	148522	765.35	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251210	15	15.46	14.71	14.87	122996	14.87	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251210	9.07	9.17	8.8	8.87	49256	8.87	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251210	68.24	68.24	64.83	65.28	60435	65.28	down	down	correct
AARON.NSE	Aaron Industries Limited	20251210	178.52	182.59	176.12	177.12	7341	177.12	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251210	396	403.5	388.3	389.6	215314	387.5202	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251210	352.2	363.1	351.15	353.8	881059	353.8	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251210	392.2	417.7	392.2	405.25	7232	405.25	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251210	139	151.75	137	148.32	58249	148.32	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251210	122.9	123.99	121.21	122.32	14541	122.32	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251210	1549.8	1555	1514.1	1540	104635	1540	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251210	32.3	33.75	32.3	32.76	21423	32.76	up	up	correct
ABB.NSE	ABB India Limited	20251210	5109.5	5192	5098	5159	118196	5159	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251210	28080	28245	27770	27985	11892	27985	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251210	365.3	368.95	357.45	358.95	4228919	358.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251210	76	77.65	74.6	75.26	1711327	75.26	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251210	44	47.89	42.61	43.17	1566	43.17	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251210	62.22	62.22	60.08	60.18	85011	60.18	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251210	70.3	72.05	70.3	70.79	6957	70.79	up	up	correct
ACC.NSE	ACC Limited	20251210	1787.9	1801	1779	1782.3	140814	1782.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251210	1305	1308	1280	1285.8	15329	1243.4203	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251210	5.74	5.74	5.55	5.56	110272	5.56	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251210	933.85	937.35	923.85	929.5	99257	929.5	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20251210	2255.8	2267.5	2204.1	2211.6	935149	2211.6	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20251210	1014.9	1027.8	981	989.8	3913329	989.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251210	1500	1521	1493.6	1498.1	1677388	1498.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251210	142.2	143.5	140.7	141.18	7793397	141.18	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251210	204.28	209.68	202.85	206.63	56399	206.63	up	up	correct
ADL.NSE	Archidply Decor Limited	20251210	74.55	79.95	70.4	76.52	478	76.52	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251210	10.28	10.29	9.85	10.1	22393	10.1	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251210	158.3	159.9	154.59	154.99	185664	154.99	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251210	55.74	58.68	55.73	57.38	98135	56.3843	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251210	308.95	311.4	303	304.1	48117	304.1	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251210	1641.9	1676.8	1625	1633.6	274194	1633.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251210	705	726	694.05	712.2	70919	712.2	up	up	correct
AGRITECH.NSE	Agri	20251210	130	135	127.5	129.59	14944	129.59	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251210	36.98	38.7	36.01	38.18	35350	38.18	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251210	50.61	51	49.02	49.53	5715	49.53	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251210	134.83	138	133.01	137.72	549	137.72	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251210	968.5	1001	962.1	987.1	51506	987.1	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251210	3815	3831.9	3666.5	3691.4	21532	3691.4	down	down	correct
AIRAN.NSE	Airan Limited	20251210	17.6	18.94	17.6	18.04	130285	18.04	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251210	2635.8	2661.5	2621.1	2654.4	48809	2654.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251210	974.9	1013.8	974.5	993.1	204040	198.62	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251210	4.6	4.6	4.47	4.5	162598	4.5	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251210	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251210	25.59	26.04	24.81	25.23	3597	25.23	down	down	correct
AKG.NSE	AKG Exim Limited	20251210	11.95	12.19	11.82	12.13	13804	12.13	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251210	247.7	252.8	242	243.3	3545	243.3	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251210	6.2	7.3	6.15	6.67	1012387	6.67	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251210	3570	3661	3485	3516.5	60180	3516.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20251210	10.66	10.99	10.4	10.55	117774	10.55	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251210	769.95	777.9	745.6	750.85	3484	750.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251210	98.49	99.18	97.25	97.68	219827	97.68	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251210	840.5	858.65	834.9	842.95	5760	842.95	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251210	78.61	79.78	76.55	77.04	3162	77.04	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251210	5672	5727.5	5577	5598.5	79123	5553.7287	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251210	1614.9	1666.6	1598.5	1624.2	39553	1624.2	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20251210	12.75	13.24	12.45	12.49	5607040	12.49	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20251210	15.92	16.59	15	15.32	268318	15.32	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251210	16.27	16.39	16	16.05	2495422	16.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251210	82.67	86	80.26	80.95	71345	80.95	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251210	223	227.39	217	218.44	2683	218.44	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251210	2.6	2.61	2.6	2.61	25014	26.1	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251210	6682.5	6761	6496	6566.5	369923	6566.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251210	25.12	25.99	24.9	24.94	14273	24.94	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251210	1240.5	1263	1236.9	1248.6	6181	1248.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251210	533.05	536.5	528.65	529.7	904955	529.7	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251210	52.14	52.27	49.71	50.21	6961	50.21	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251210	51.86	51.99	49.91	50.18	13530	50.18	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251210	650.1	667.9	650.1	653.9	3302	652.8615	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251210	507	525.5	502	508.9	4678893	508.9	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251210	66.18	66.99	65.5	66.3	45006	66.3	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251210	76.15	78.4	75.61	76.39	393665	76.39	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251210	53.69	57.39	50.42	52.45	99016	52.45	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251210	1.73	1.8	1.72	1.72	945	1.72	down	down	correct
ANMOL.NSE	Anmol India Limited	20251210	13.87	14.09	13.82	13.92	13607	13.92	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251210	3.4	3.4	3.33	3.37	13788	3.37	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251210	0.98	0.98	0.95	0.95	80700	0.95	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251210	2226	2259.9	2190	2200.7	11991	2200.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251210	1306.1	1335.1	1288.9	1297.9	775033	1297.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251210	8750	8840	8608	8815.5	30450	8815.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20251210	120.99	124.7	116.2	116.75	4569	116.75	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251210	376	381.95	370.75	372	6188	369.4652	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251210	260	270	256.7	257.95	553257	257.95	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251210	1746.7	1764.7	1725	1736	404498	1736	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251210	886.65	897.15	878.6	883.35	26607	883.35	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251210	240.2	246	230	231.2	3037250	231.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251210	7101	7116	7005.5	7018.5	266098	7018.5	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20251210	287.3	320	287.25	304.95	586538	304.95	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20251210	526	529.45	517.6	520.75	383487	517.1476	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251210	1225.1	1246	1225	1230.4	179	1230.4	up	up	correct
APTECHT.NSE	Aptech Limited	20251210	98.5	101.64	98.5	99.01	108750	99.01	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251210	288	291.9	285.8	288.95	584750	288.95	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251210	93.34	93.5	91.25	92.14	7501	92.14	down	down	correct
ARCHIES.NSE	Archies Limited	20251210	18.55	18.97	18.54	18.74	7776	18.74	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251210	46.51	49.98	44.01	48.18	2190	48.18	up	up	correct
ARIES.NSE	Aries Agro Limited	20251210	323.4	327.1	315.1	318.25	38623	318.25	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251210	94	95.6	93.2	94.39	201238	94.39	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251210	318.6	320.4	308	309.85	24428	309.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251210	1440	1483	1415.5	1424.3	34262	1424.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251210	31.38	31.38	29.8	29.95	6990	29.95	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251210	528	551.3	515.25	531.35	30216	531.35	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20251210	1.34	1.38	1.34	1.34	45403	1.34
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251210	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251210	273.4	275.85	271.25	274.8	176950	274.8	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251210	203.01	224.5	203	207.21	53134	207.21	up	up	correct
ARVIND.NSE	Arvind Limited	20251210	329	332.2	322.2	323.55	217622	323.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251210	489.95	494.45	477.9	480	134083	480	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251210	590	594.95	582	592.35	22450	592.35	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251210	1000	1021.6	986.8	994.2	69457	994.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251210	248.45	249	245.6	246.15	2139	246.15	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251210	499.25	509.35	495.4	498.7	11040	498.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251210	953.2	966.2	934.35	938.95	18026	938.95	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251210	716.2	726.8	701	703.5	369202	703.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251210	292.5	298.6	290.65	293.8	28693	292.9129	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251210	19.83	19.83	18.75	18.99	119006	18.99	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251210	166.54	168.34	163.5	165.05	650736	165.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251210	160	160.32	157.76	158.01	10266182	158.01	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251210	333.1	333.1	320	321.3	9104	321.3	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251210	2810	2824	2796.7	2804.5	845073	2804.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251210	60.4	62.9	60.15	62	783798	62	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251210	234.56	234.57	226	231.14	734	231.14	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251210	745	752.05	712.85	719.45	424893	719.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251210	627.65	637.45	625.7	629.8	323067	629.8	up	up	correct
ASTRAL.NSE	Astral Limited	20251210	1428.9	1434	1386.4	1392.4	402324	1392.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251210	899.9	906.85	881.1	886.65	87317	886.65	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251210	9065.5	9124	8972.5	9009.5	2713	9009.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251210	6.58	6.58	6.1	6.34	42750	6.34	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251210	591.2	596.7	584	588.9	352276	588.9	down	down	correct
ATUL.NSE	Atul Ltd	20251210	5826	5912.5	5791	5874.5	19711	5874.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20251210	438.6	441.7	432.1	433.7	45790	433.7	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251210	981	1007.25	981	993.7	7019615	993.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251210	1070.1	1077	1064	1065.5	32012	1065.5	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251210	1161	1184.9	1161	1172.6	657177	1172.6	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251210	114.5	114.5	107.05	111.46	11852	111.46	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251210	1840	1846.6	1775	1781.8	7814	1781.8	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251210	69.1	70.1	68.51	68.78	27823	68.78	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251210	357.8	376.25	356	368.65	57506	368.65	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251210	799	839	799	810	1199301	810	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20251210	67.5	68.39	67	67.93	21957	67.5704	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251210	428.8	432.35	421.85	429.75	50496	429.75	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20251210	1273	1284	1268.3	1278.6	2928746	1278.6	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251210	623.45	623.45	604.79	606.1	419	606.1	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251210	12.71	13.16	12.71	13.06	301945	13.06	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251210	1335	1339	1291.2	1302.5	34829	1302.5	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251210	148.65	148.78	147.92	148.44	3016	148.44	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251210	285.96	285.97	282.78	283.39	5865	283.39	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251210	426.31	426.31	410.72	411.8	1385	411.8	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251210	167.99	177.06	158.59	163.02	37838	163.02	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251210	139.95	140.22	137.48	139.95	7300	139.95
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251210	6.38	6.64	6.27	6.36	105321	6.36	down	down	correct
BAJAJ.NSE	AUTO	20251210	8961	9001.5	8904	8980	307300	8980	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251210	257.15	265.85	254	255.7	300830	255.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251210	472.45	479.9	468	474.35	126088	474.35	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251210	2070	2098.2	2060	2065.8	937777	2065.8	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251210	19.1	20.15	19.02	19.83	11788760	19.83	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251210	11062	11165	10977	11102	43035	11102	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20251210	1016	1021.7	1007.3	1009.6	4990527	1009.6	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20251210	103.98	105.43	97.2	100.81	269190	100.81	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20251210	1144	1154.6	1120	1126.8	36953	1126.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251210	32.1	33.43	32.01	32.47	25972	32.47	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251210	20.2	20.64	19.82	19.94	6783	19.94	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251210	2326	2332.2	2301	2314.8	42649	2310.7844	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251210	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251210	176.16	181	176	176.62	139865	176.62	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20251210	74.01	75.8	70.05	72	14724	72	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251210	416.35	451.8	416.35	446	4303308	446	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20251210	131.99	131.99	126.14	131.27	2381	131.27	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20251210	3628.5	3628.5	3571.3	3593.5	256	3593.5	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20251210	727.65	730.8	704.05	704.65	263078	704.65	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251210	141	143.24	140.18	141.34	5203854	141.34	up	up	correct
BANG.NSE	Bang Overseas Limited	20251210	52.45	52.45	48.2	49.14	18978	49.14	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251210	67.27	67.85	64.15	65.65	2938	65.65	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251210	288.95	290.85	285	286.1	5900048	286.1	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251210	613.99	613.99	607	607.73	576827	607.73	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251210	140.41	142.13	137.5	138.16	11795693	138.16	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251210	117.15	118.5	113.25	114.75	5095	114.75	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251210	178.1	184	177.07	178.8	57743	178.8	up	up	correct
BASF.NSE	BASF India Limited	20251210	4015	4074	3985	4004.1	7479	4004.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251210	27.62	28.77	27.2	27.64	205076	27.64	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251210	980	993.7	970	972.5	85358	972.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251210	4407	4487.1	4391.8	4401.6	33952	4401.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251210	2768	2829.5	2751	2760.2	11951	2760.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251210	1862	1907.1	1845.1	1856.5	88628	1838.819	down	down	correct
BCG.NSE	Brightcom Group Limited	20251210	11.51	11.6	11.32	11.4	4359519	11.4	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251210	32.25	32.9	31.55	31.89	360728	31.89	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251210	1427.4	1438.5	1381.5	1400.3	1052587	1395.332	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251210	30.95	30.95	28.51	29.24	29072	29.24	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251210	1307.9	1328	1270	1295	495040	258.2711	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251210	100.01	104.38	99.41	100.82	4884	100.82	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251210	390	391.45	385.75	387.35	8372979	385.708	down	down	correct
BEML.NSE	BEML Limited	20251210	1695.6	1698	1663.6	1675.4	149804	1672.9934	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251210	89	90.25	88.76	89.15	170323	88.1299	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251210	541	553.6	538.4	549.35	299565	549.35	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251210	372.75	378.15	368.1	371.1	772064	24.74	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251210	411.6	417.4	401.6	406.25	9473	406.25	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251210	583.15	591.75	576	581.75	15434	581.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251210	3.8	3.8	3.8	3.8	0	3.8
BGRENERGY.NSE	BGR Energy Systems Limited	20251210	350	359.9	344.35	344.35	146048	344.35	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20251210	180.6	180.6	175.32	177.21	34842	177.21	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20251210	124.1	126.95	120.1	121.19	47998	121.19	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251210	4.1	4.12	4	4.02	249878	4.02	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20251210	1387.1	1392.4	1375.7	1383.8	570470	1382.2196	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20251210	102.5	103.25	99.22	102.08	10458	102.08	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251210	5023.5	5039.5	4925	4951	40256	2475.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251210	176.8	183.96	174.94	176.78	129432	176.78	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251210	2072	2096.9	2062.2	2063	3987451	2063	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251210	276.95	280.75	274.2	275	3543157	275	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251210	66.5	69.79	66.1	66.62	226768	66.62	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251210	768.75	783.5	747	770.75	2517	770.75	up	up	correct
BIOCON.NSE	Biocon Limited	20251210	383.9	384.95	377.8	379.15	2562204	379.15	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251210	34	34.68	33.11	33.48	4906	33.48	down	down	correct
BIRET.NSE	RR	20251210	335.98	336	334.95	335.53	136189	335.53	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251210	138.7	139.8	134	135.03	26062	135.03	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251210	1042	1064.6	1016.6	1019.6	50186	1019.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251210	149.8	150.25	146.5	147.06	17909	147.06	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251210	14.52	15.9	14.51	14.62	74726	14.62	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251210	159.3	160	148.26	150	2171967	149.6756	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251210	46.51	47.75	46.18	47.03	125535	47.03	up	up	correct
BLS.NSE	BLS International Services Limited	20251210	320.7	324.25	316.5	317.75	634834	315.484	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251210	3.27	3.27	3.27	3.27	0	3.27
BLUEDART.NSE	Blue Dart Express Limited	20251210	5421	5497	5357.5	5389	33282	5389	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251210	1727.1	1740.6	1715.7	1729.4	198789	1729.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251210	51.38	52.85	50.61	51.14	190641	51.14	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251210	131.45	134.26	128.22	128.9	553111	128.9	down	down	correct
BOROLTD.NSE	Borosil Limited	20251210	306.2	307.7	297.25	298.75	27380	298.75	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251210	549.65	555.5	538.35	540.3	339432	540.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251210	36850	36950	36315	36400	8636	36400	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251210	355.05	359.95	352.75	355	8521964	345.2606	down	down	correct
BPL.NSE	BPL Limited	20251210	56	57.95	55	56.1	76837	56.1	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251210	860.5	885.75	856.65	875.55	321748	875.55	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20251210	5904	5966	5812	5828.5	329466	5828.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251210	22.99	23.39	22.09	22.33	49143	22.33	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251210	98	99	94.55	95.37	12854	95.37	down	down	correct
BSE.NSE	BSE Limited	20251210	2715.8	2718.5	2575	2581.7	4918417	2581.7	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251210	97.39	102.49	96.12	97.56	21017	97.56	up	up	correct
BSL.NSE	BSL Limited	20251210	158.42	164.38	158.09	162.33	16872	162.33	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251210	112.17	113.29	112.17	112.88	201240	112.88	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251210	29.7	30.85	29.7	30	200004	30	up	up	correct
BSOFT.NSE	Birlasoft Limited	20251210	432.35	432.55	421.1	422	746331	422	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251210	671.35	692	670.1	684	6929	684	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251210	39.84	40.99	39.84	40.47	4140	40.47	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251210	53.6	53.6	51.67	52.18	52766	52.18	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251210	16.46	16.79	16.25	16.27	11721	16.27	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251210	149.5	151.77	143.49	143.88	239827	143.88	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251210	750.9	753.4	733	737.2	811193	733.5556	down	down	correct
CANBK.NSE	Canara Bank	20251210	146.7	147.79	144.4	145.56	24139924	145.56	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251210	907.95	922	898	904.9	139477	898.0373	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251210	265.81	272.9	258.4	259.96	210966	259.2673	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251210	260	265.35	257.55	261.7	171638	261.7	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251210	1914.6	1970	1901.3	1928.2	61388	1928.2	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251210	12.24	12.24	11.59	11.74	112177	11.74	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251210	867	873.3	851	854.05	41694	852.4373	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251210	1550	1554.2	1527.6	1536.9	24160	1536.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251210	2727.8	2866.1	2727.8	2797.2	364823	2797.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251210	188.71	189	185.9	186.63	925754	186.63	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251210	17.92	17.92	17.32	17.65	132358	17.65	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251210	15.42	15.69	15.16	15.52	22724	15.52	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251210	970.2	977.9	961.1	970.2	147000	967.5866
CDSL.NSE	Central Depository Services (India) Limited	20251210	1517.2	1523.1	1474	1479.3	1602602	1479.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20251210	3816.1	3874.6	3785	3799.7	49143	3799.7	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20251210	8.89	8.94	8.28	8.31	42719	8.31	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20251210	421.45	434.35	416.7	422.5	13448	422.5	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20251210	21.67	21.85	21	21.32	99454	21.32	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20251210	36.43	36.98	36.12	36.2	4485659	36.01	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251210	29.34	29.87	28.71	28.87	166044	28.87	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251210	2239.2	2317.6	2239.2	2276.1	28076	2276.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251210	795	835	786.3	828.9	221914	828.9	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251210	5307	5392.5	5284.5	5355.5	19120	5355.5	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251210	6.6	6.95	6.6	6.9	40223	6.9	up	down	incorrect
CESC.NSE	CESC Limited	20251210	166.47	168.84	166.46	167.77	1224284	167.77	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20251210	184.19	184.89	179.52	180	2283549	180	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251210	671	679.15	661	664.05	2210570	662.5873	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251210	879.25	891.9	878	884.95	93615	884.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251210	418	439.5	417.6	429	1936344	429	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251210	159.3	162.98	155.8	159.11	11032	159.11	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251210	203.8	206	198	199.17	27551	199.17	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251210	463.2	479.5	455.1	458.45	10542	458.45	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251210	264.85	272.95	262	264	54950	264	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251210	920	950	918	945.8	1607826	945.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251210	1725	1757.4	1721.6	1744.9	1194602	1743.5888	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251210	1940.1	1978.9	1909.8	1912.1	82255	1912.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251210	1810.5	1829.6	1761	1768.2	83294	1768.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20251210	88	90.06	85.15	88	6423	88
CINEVISTA.NSE	Cinevista Limited	20251210	15.45	15.95	14.96	15.12	26173	15.12	down	down	correct
CIPLA.NSE	Cipla Limited	20251210	1492	1505.7	1484.8	1490.9	1316274	1490.9	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251210	892.9	911.8	879.6	883.5	264305	881.3176	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251210	83.88	85.4	82.11	83.31	24815	83.31	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251210	255.1	260.65	255.1	258.1	16419	258.1	up	down	incorrect
CMICABLES.NSE	CMI Limited	20251210	4.95	4.95	4.95	4.95	0	4.95
COALINDIA.NSE	Coal India Limited	20251210	378.5	382.9	378.25	382.15	4752336	377.1641	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20251210	1625.9	1648.9	1605	1618.8	518851	1615.0528	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251210	31.68	33.33	31.2	32.54	624583	32.54	up	up	correct
COFORGE.NSE	Coforge Limited	20251210	1883.7	1889	1816.2	1823	1182576	1818.6533	down	down	correct
COLPAL.NSE	Colgate	20251210	2169	2175	2138.3	2143	218360	2143	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251210	1.83	1.83	1.73	1.76	33471	1.76	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20251210	16.98	16.98	16.12	16.47	18818	16.47	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20251210	505.6	513	501.45	501.75	954403	498.4099	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20251210	33.6	34.7	32.99	33.15	1125479	33.15	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251210	156.66	164.01	156.66	158.43	5135	158.43	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20251210	710	716.5	700	706.1	18449	701.7624	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251210	40.69	40.69	38.36	38.96	8626	38.96	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251210	188	190.99	184.43	186.52	23834	186.52	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251210	2375	2375	2275	2283.5	234281	2274.5342	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251210	5.95	6.14	5.8	5.9	52523	5.9	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251210	89.92	90.5	89.31	89.69	567415	89.69	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251210	7076	7086	6925	6972	14380	6972	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251210	739.4	739.4	739.4	739.4	0	739.4
CREATIVEYE.NSE	Creative Eye Limited	20251210	7.11	7.47	6.61	6.92	17953	6.92	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251210	1265	1293.8	1259.8	1269.8	130575	1269.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20251210	354	366.75	354	357.65	2100	357.65	up	up	correct
CRISIL.NSE	CRISIL Limited	20251210	4414.9	4443	4306	4354.7	54440	4354.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251210	253.5	256.3	249	249.9	2069091	249.9	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251210	395.95	398.95	387.8	390.2	138004	390.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251210	37.62	39.36	37.62	39.35	25431	39.35	up	up	correct
CUB.NSE	City Union Bank Limited	20251210	264.5	271.6	263	264.75	2439075	264.75	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251210	85.75	88.8	85.75	86.73	9529	86.73	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251210	4490	4568.9	4477	4535.7	520273	4515.1686	up	up	correct
CUPID.NSE	Cupid Limited	20251210	391.55	393.95	386	389.6	2950891	389.6	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251210	16.35	16.76	15.64	15.71	2571	15.71	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251210	147.01	149.19	144.02	144.72	19154	144.72	down	down	correct
CYIENT.NSE	Cyient Limited	20251210	1131.6	1142.4	1123.3	1138.5	474024	1138.5	up	up	correct
DABUR.NSE	Dabur India Limited	20251210	505	505.95	498.1	502.55	1311806	502.55	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251210	1965	1977.2	1933	1944.6	109848	1944.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251210	281.7	309.15	281.7	296.85	178033	292.5353	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20251210	30.01	31.5	29.55	30.09	6869	30.09	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20251210	3.52	3.94	3.44	3.79	131372	3.79	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251210	827.45	833.95	801.55	808.75	44328	808.75	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251210	244	254.4	244	251.3	47139	249.3512	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251210	466	478.15	445	446.4	678613	446.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251210	118	127.45	117.84	120.46	9989307	120.46	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251210	25.7	25.7	24.8	25.07	5055	25.07	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251210	221.45	228.38	217.25	220.21	77656	220.21	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251210	173.48	173.48	168.9	169.84	646051	169.84	down	down	correct
DCM.NSE	DCM Limited	20251210	94.33	94.33	91.6	92.42	3531	92.42	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251210	5.25	5.61	5.22	5.27	17617	5.27	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251210	135.01	135.99	127.1	128.17	18218	128.17	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251210	1224.7	1235.7	1201.6	1206.7	31280	1202.7443	down	down	correct
DCW.NSE	DCW Limited	20251210	54.5	55.29	52.47	52.72	1253996	52.6166	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251210	758.45	767.95	745	747.3	14262	747.3	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251210	1248	1271.6	1220	1229.3	245552	1229.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251210	1530.9	1545.6	1526.1	1528.5	47082	1528.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251210	430	434	422.2	423.3	59087	423.3	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251210	250	254.5	246.2	252.54	128701	84.18	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251210	71.68	73.4	70.53	71.83	2458586	71.83	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251210	68.75	73	68.75	70.45	229	70.45	up	up	correct
DEN.NSE	DEN Networks Limited	20251210	30.75	31.3	30.7	30.85	219510	30.85	up	up	correct
DENORA.NSE	De Nora India Limited	20251210	690	700.3	681	686.25	1836	686.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251210	135.05	135.71	133.76	134.86	1114285	134.86	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251210	31.36	33	30.72	32.71	63423	32.71	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251210	117.1	124.68	116.1	122.4	890721	122.4	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251210	25.2	25.64	25.06	25.22	441136	25.22	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251210	1220	1240.1	1213	1226	25060	1226	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251210	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251210	1117.9	1194.3	1117.9	1169.3	5060	1169.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251210	1042.7	1064.8	1020.5	1029.6	60766	1029.6	down	down	correct
DICIND.NSE	DIC India Limited	20251210	504.95	508.2	486.3	489.4	4218	489.4	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251210	23.99	24.94	23.75	23.9	49231	23.9	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20251210	4.09	4.1	3.94	3.96	3925301	3.96	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20251210	6294	6407	6279.5	6294.5	270852	6294.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251210	13517	13718	12261	12351	974019	12351	down	down	correct
DLF.NSE	DLF Limited	20251210	690.05	698	683.15	684.8	2350392	684.8	down	down	correct
DLINKINDIA.NSE	D	20251210	427	429.85	421	423.3	34173	423.3	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251210	3891	3923.7	3805	3816.3	576341	3816.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251210	3.96	4.17	3.96	3.99	14284	3.99	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251210	1207.8	1234.2	1201	1216.6	301161	1216.6	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20251210	335.6	342.7	334.2	338.7	37018	338.7	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20251210	98.36	101.5	98.05	98.31	19949	98.31	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251210	1488.3	1497.2	1452.1	1463.7	6167	1463.7	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20251210	10.32	10.54	10.32	10.41	28837	10.41	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20251210	196.02	204	195.6	198.07	12651	198.07	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251210	18.38	18.38	17.43	17.57	33153	17.57	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251210	1009	1052	990.3	1014.1	1786191	1014.1	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251210	1249.3	1262.1	1246.8	1250.8	1669910	1250.8	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251210	869.5	895.4	862.15	867.4	14830	867.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251210	160.3	163.29	160.3	161.94	1069	161.94	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251210	3.63	3.73	3.56	3.6	581994	3.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251210	281.1	288.9	276.4	280.1	9142	276.2051	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251210	37.5	41.49	37.4	40.28	2407493	40.28	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251210	9650	9747.5	9411	9633	32715	9628.0361	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251210	272.6	272.6	263	263.55	5440	263.55	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251210	7.89	7.95	7.67	7.78	18586478	7.78	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251210	1564.99	1565	1562.04	1563.26	7259	1563.26	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251210	1399.27	1400.88	1397.01	1398.74	10504	1398.74	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251210	4505	4540	4390	4390	100527	4390	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251210	104	105.1	102.37	102.88	2838457	102.88	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251210	1.3	1.3	1.3	1.3	0	1.3
EICHERMOT.NSE	Eicher Motors Limited	20251210	7129.5	7294	7129.5	7228.5	626505	7228.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20251210	1011.1	1054	1011.1	1042.4	256975	1042.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251210	351.25	364	351.25	356.35	13412	356.35	up	up	correct
EIHOTEL.NSE	EIH Limited	20251210	378.4	391.9	376.95	378.55	204740	378.55	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251210	1601	1634.7	1502.3	1514.2	45412	1514.2	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251210	118	119	116.55	118.24	172607	118.24	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251210	478.75	488.55	472	472.5	178539	472.5	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251210	71.75	71.89	69.75	70.27	1194323	70.27	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251210	806.35	863.6	806.35	838.05	18095	838.05	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251210	492.95	492.95	484	485	367022	485	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251210	47.99	50.86	47	49.15	48445	49.15	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20251210	520.7	529.5	519.25	526	758645	519.7874	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20251210	88.4	88.98	87.35	87.7	6851	87.7	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251210	87.8	88.02	81.26	82.51	17897	82.51	down	down	correct
EMBASSY.NSE	RR	20251210	430.6	442	430.6	433.5	706057	433.5	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251210	265	272.4	261.15	268.25	43569	268.25	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251210	98.95	98.95	94.41	94.9	22498	94.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251210	2624.6	2644.5	2561.3	2568.6	21327	2568.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251210	20.54	20.55	19.65	19.89	51421	19.89	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251210	196	197.51	191.3	192.05	1573984	190.6438	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251210	117	119.69	116.01	117.67	7671	117.67	up	up	correct
EPL.NSE	EPL Limited	20251210	202.8	208.25	201.48	202.53	1192827	202.53	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251210	58.48	60.56	58.19	59.71	4904687	59.71	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20251210	1700	1700	1591	1609.2	441281	1609.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251210	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251210	5866	6237	5852	6160	53215	6132.468	up	up	correct
ESCORTS.NSE	Escorts Limited	20251210	3700.9	3708	3631.2	3647.3	27337	3628.9954	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251210	28.14	29.5	27.5	28.09	111927	28.09	down	down	correct
ESTER.NSE	Ester Industries Limited	20251210	106.5	108.43	104.25	105	93829	105	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251210	320.2	332.4	320.2	323.9	92778	323.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251210	510	529	501	508.95	7964	508.95	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251210	1.14	1.2	1.11	1.15	10263530	1.15	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251210	935.85	938.55	906	916.4	7476	916.4	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251210	373.5	375.25	368	370.4	1158840	370.4	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251210	1018.1	1033.9	1000	1002.7	5120	1002.7	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251210	8.01	8.29	7.9	7.99	94972	7.99	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251210	810	836.9	805	813.75	115561	813.75	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251210	682.15	691	680	684.05	5346	684.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20251210	25.12	25.27	24.4	24.58	1886566	24.58	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251210	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20251210	1.98	1.99	1.96	1.97	1401988	1.97	down	down	correct
FDC.NSE	FDC Limited	20251210	415	424.9	414.65	423.95	76480	418.6106	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251210	260.8	262	258.35	259.6	8102670	259.6	down	down	correct
FEL.NSE	Future Enterprises Limited	20251210	0.52	0.52	0.5	0.5	462340	0.5	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20251210	3.01	3.13	2.91	3	2351	3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251210	2274.9	2319.9	2225	2243	76286	2243	down	down	correct
FILATEX.NSE	Filatex India Limited	20251210	51.1	52.49	48.25	49.16	2151587	49.16	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251210	731.5	748.8	727	740.6	379316	740.6	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20251210	4369.8	4419	4337.1	4357.9	5517	4357.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251210	165.5	170.9	162.3	162.99	1154139	162.99	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251210	15.3	15.93	14.54	14.54	42973	14.54	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251210	1.32	1.39	1.3	1.38	90400	1.38	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251210	3494	3550	3415.1	3537.1	93920	3537.1	up	up	correct
FMGOETZE.NSE	Federal	20251210	471.15	482.95	462.6	465.4	28017	465.4	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251210	9	9.44	9	9.34	35806	9.34	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20251210	17112	17229	16590	16732	23216	16732	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251210	868.9	868.9	850.2	852.95	3041856	852.95	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251210	5191.5	5191.5	5041	5081	755	5081	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251210	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251210	342	346.5	335	338.1	317068	338.1	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251210	982.2	995.4	951	954.7	244417	954.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251210	118.25	120	116.1	117.5	777924	117.5	down	down	correct
GAIL.NSE	GAIL (India) Limited	20251210	167.98	169.9	167.35	168.02	6217163	162.9411	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251210	1983.5	2026.4	1970.1	1976.4	9567	1976.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251210	600	610.05	594	597.6	232903	597.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251210	736.6	748.65	735	740.9	2623	740.9	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251210	885	902.3	863.2	867.4	71645	867.4	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251210	78.68	80.96	78	78.74	32327	78.74	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251210	2.93	3.09	2.93	3	92058	3	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20251210	143.7	146.01	143.7	144.53	1186	144.53	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251210	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251210	693.5	699	677	682.2	93842	682.2	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251210	3.18	3.21	3.17	3.21	142556	3.21	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251210	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251210	349.45	352.45	345.6	347.95	1703	347.95	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20251210	32.48	32.98	32	32.29	34456	32.29	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251210	48.39	48.39	46.15	47.05	502841	47.05	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20251210	426.45	430	410	413.2	198744	413.2	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251210	13.4	13.71	13.05	13.11	89135	13.11	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251210	307.55	309.75	299	300.35	228432	300.35	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251210	69.32	70.69	69.01	69.39	209634	69.39	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251210	1072.9	1095.4	1071.1	1085.9	159611	1085.9	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20251210	57.33	59.8	57.33	58.47	32140	58.47	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251210	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251210	588.85	596.15	583.5	592.7	83444	592.7	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251210	165.7	165.79	162.9	163.23	35592	163.23	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251210	376.1	383.9	376.1	380.25	304945	380.25	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251210	105.35	107.9	103.5	105.89	5043	105.89	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251210	8345	8399	8177.5	8210.5	36685	8043.5162	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251210	39.2	39.87	37.72	39.23	124664	39.23	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251210	144.55	148.19	143.08	143.87	346013	143.87	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251210	1698	1720	1685	1700	415	1700	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251210	1705	1718.7	1693.7	1709.1	59484	1709.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251210	2555	2618	2547	2593.3	73410	2593.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251210	1936	1959.7	1934.1	1950.8	489071	1950.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251210	6.65	7.35	6.65	6.65	5100	6.65
GLOBAL.NSE	Global Education Limited	20251210	89	94.99	89	91.5	50115	91.5	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251210	199.9	203.6	196.02	196.91	10479	196.91	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251210	2.47	2.55	2.39	2.48	4465475	2.48	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251210	982	984.9	950	952.7	56745	952.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251210	1015	1019.9	964	977	179387	977	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251210	494	499.95	481.3	482.2	2485124	482.2	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251210	1068.1	1080	1035.3	1039.1	108990	1039.1	down	up	incorrect
GNA.NSE	G N A Axles Limited	20251210	306.15	308.9	302.55	304.5	12071	304.5	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251210	497.8	505.9	491	494.4	154916	494.4	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20251210	397	397	384.9	386.65	6367	386.65	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20251210	292	292.65	282.3	286.1	40336	286.1	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251210	2770	2938	2740	2813.4	1654165	2813.4	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251210	0.68	0.72	0.66	0.71	66438909	0.71	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251210	595.7	614.9	584.15	599.2	334906	599.2	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251210	1128	1138.3	1126.1	1130.5	805545	1125.6073	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20251210	1024.9	1070	1018.3	1031.6	303726	1031.6	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251210	2041	2049.2	2001	2014.3	359878	2014.3	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251210	0.82	0.86	0.81	0.83	122949	0.83	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20251210	828	858.4	828	853.4	348138	853.4	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251210	40.15	40.65	39.27	40.03	9723	40.03	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251210	194.5	197.67	190.26	192.01	529772	192.01	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251210	106.85	106.85	106.1	106.25	21093711	106.25	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251210	33.09	33.31	31.7	32.25	1859	32.25	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251210	377.95	385.95	369.35	370.95	292536	368.347	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251210	107.3	108.8	107.3	107.95	688550	107.95	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251210	51.86	51.86	45.35	46.74	186393	46.74	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251210	1110	1125	1084.1	1089.9	38123	1087.2135	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251210	231.05	236.7	228.6	235.11	1049545	235.11	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251210	190	190.97	185	186.53	1475424	186.53	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251210	107.27	117.89	97.6	106.51	8392725	105.7237	down	down	correct
GRANULES.NSE	Granules India Limited	20251210	561.2	566.5	552.6	554.85	443770	554.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251210	545	551.75	538	541.2	356678	541.2	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251210	2770.9	2779.8	2740.9	2746.8	344470	2746.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251210	1811.8	1844.1	1789.9	1799	108557	1799	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251210	182	186.25	178.45	179.92	1024928	179.92	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251210	237	242	235	235.55	12147	235.55	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251210	229.4	235.59	228.47	230.68	125759	230.68	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251210	271.3	279.8	265.25	267.5	199403	267.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251210	11.94	12.14	11.75	11.83	2335858	11.83	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20251210	1598.8	1625	1555	1561.9	11733	1561.9	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20251210	1013.5	1035.3	1001.2	1003.7	12935	1001.14	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20251210	1008.9	1040.1	990.3	1000.8	349	1000.8	down	up	incorrect
GRPLTD.NSE	GRP Limited	20251210	1749	1785.9	1700	1708.3	4252	1708.3	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251210	2448	2455.9	2383	2394.5	761770	2387.8731	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251210	172.59	175.9	170.5	171.3	848054	171.3	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251210	283.2	288.65	283	284	253100	284	up	up	correct
GSS.NSE	GSS Infotech Limited	20251210	18.5	18.5	17.7	18.49	220976	18.49	down	down	correct
GTL.NSE	GTL Limited	20251210	7.74	8.2	7.74	7.99	509521	7.99	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251210	1.29	1.32	1.29	1.29	28886773	1.29
GTPL.NSE	GTPL Hathway Limited	20251210	99.6	100.01	98.64	98.85	13062	98.85	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251210	351.25	354.5	340.3	343.25	52692	343.25	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251210	506.8	514.55	505.1	507	15745	507	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251210	415	431.25	402.8	409.35	65368	409.35	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251210	400	400	393.25	394.55	184195	394.55	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251210	57.92	57.92	57.92	57.92	1325	57.92
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251210	1138	1155.9	1128.7	1133.4	28526	1112.8479	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251210	35.61	36.04	35.1	35.32	25139	35.32	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251210	140.95	140.95	135	136.22	38245	136.22	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251210	4310.5	4332.4	4271	4294.1	949813	4294.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251210	496.35	501.85	488	489.85	202723	489.85	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251210	164.69	164.89	160.26	162.41	8073	162.41	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251210	12.65	12.99	12.53	12.84	2231209	12.84	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251210	1030	1032.5	1013.2	1026.4	14595	1026.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20251210	1419.8	1423.8	1380	1389.9	806272	1385.6619	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251210	1.75	1.8	1.7	1.72	42284	1.72	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251210	74.28	74.99	73.6	74.04	1798	74.04	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251210	18.5	18.74	18.09	18.22	17926106	18.22	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251210	699.5	720.9	699.5	708.65	65359	708.65	up	up	correct
HCL.NSE	INSYS	20251210	13.99	14.1	13.6	13.74	200037	13.74	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251210	1663.3	1671	1657	1665.9	1482249	1654.1164	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251210	2559	2625.8	2559	2609.4	751288	2609.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20251210	997.5	998.5	985.3	990.4	15322830	990.4	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251210	759	775.9	759	771.05	1667376	771.05	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251210	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251210	290.23	290.45	288.3	288.54	98959	288.54	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251210	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251210	2.44	2.44	2.4	2.42	75363	2.42	down	down	correct
HEG.NSE	HEG Limited	20251210	535.5	548.1	535.5	547.1	987318	547.1	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251210	171.95	173.76	170.1	170.54	68155	170.54	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251210	130.48	132.21	128.26	129.26	176964	129.26	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251210	236.2	243.05	236.2	239.65	18200	239.65	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20251210	159.81	160.59	156.15	157.09	12644	157.09	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251210	470.2	477	461.5	464.85	120728	464.85	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251210	6028	6044.5	5915.5	5945.5	820197	5831.8292	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20251210	1604.8	1604.8	1581	1593.5	1233	1593.5	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20251210	164	167.9	163.98	164.33	1188	164.33	up	down	incorrect
HFCL.NSE	HFCL Limited	20251210	67	68.07	65.61	66.04	14627114	66.04	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20251210	766.85	790	760.75	770.15	110301	770.15	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20251210	446.7	455	444	446.3	33383	446.3	down	up	incorrect
HIKAL.NSE	Hikal Limited	20251210	235.12	259.95	234.25	256.15	11970466	255.9101	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251210	40.25	40.99	39.6	39.94	31602	39.94	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251210	114.98	117.8	114.4	114.77	223083	114.77	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251210	816.05	831.75	813.6	821.75	5280811	821.75	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251210	410	440	410	421.15	3568	421.15	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20251210	27.79	28.6	27.51	28.09	16779	28.09	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20251210	363	371.8	357.45	359.4	12937480	358.8247	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251210	152.76	154.39	151.02	153.4	203672	153.4	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251210	450.5	456.9	448.5	449.5	2723651	449.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251210	2306.5	2316.9	2295	2301.7	2857290	2301.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251210	503.5	516.6	501.3	512.65	21067651	512.65	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251210	1507.7	1507.7	1440.3	1454.6	10381	1454.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251210	172.98	172.98	163	167.39	2193	167.39	down	down	correct
HITECH.NSE	Hi	20251210	94.21	96.42	91.09	92.44	1002078	92.44	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251210	172.05	172.05	168.1	168.97	1572	168.97	down	down	correct
HITECHGEAR.NSE	The Hi	20251210	673	705	655	669.35	1478	669.35	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251210	455.75	462.55	451	452	54558	452	down	down	correct
HLVLTD.NSE	HLV Limited	20251210	9	9.17	8.92	8.94	235478	8.94	down	down	correct
HMT.NSE	HMT Limited	20251210	46.28	46.7	45.5	45.81	3416	45.81	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251210	65.99	68.25	63.2	64.74	85704	64.74	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251210	519	526.95	519	525.35	13215	525.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251210	511.71	521.99	499.03	502.9	227211	502.9	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251210	1179.8	1197.9	1162.4	1187.2	269524	1187.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251210	34205	34570	34010	34065	1673	34065	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251210	2323.2	2440	2300	2309.9	11730	2306.2761	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251210	386.1	392.8	384.25	387.25	58079	387.25	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251210	456.5	471.5	456.5	463.5	1565464	463.5	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251210	23.46	23.49	20.32	21.76	744265	21.76	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20251210	284	284	249.35	251.7	2899437	251.7	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251210	213.48	216.7	210.35	211.06	2235122	209.8136	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251210	211.15	214.4	210.55	211.78	45107	211.78	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251210	70.23	73.45	69.93	70.46	6161064	70.46	up	up	correct
ICDSLTD.NSE	ICDS Limited	20251210	45.75	50	45.3	45.53	2754	45.53	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251210	719	721	682.5	705.15	25104	705.15	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251210	39.78	39.99	39.59	39.61	113026	39.61	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251210	27.73	27.89	27.7	27.73	631168	27.73
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251210	114	116.08	114	114.88	253473	114.88	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251210	1377.9	1379.4	1357.9	1363.6	8725381	1363.6	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251210	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251210	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251210	1935	1946.7	1927.8	1934.8	882433	1934.8	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251210	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251210	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251210	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251210	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251210	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251210	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251210	620	646	619	642.85	2073986	642.85	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251210	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251210	291	291.7	282.25	285.15	234614	285.15	down	down	correct
ICRA.NSE	ICRA Limited	20251210	5915	6105	5915	6069	3790	6069	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251210	95.6	96.96	94.02	94.45	5628192	94.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251210	10.72	11.07	10.69	10.72	688674240	10.72
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251210	80.8	81.24	80.13	80.32	8956085	80.32	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251210	288.91	304.23	284.2	300.64	5869	300.64	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251210	141.19	143.25	138.91	139	5525570	137.3466	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251210	1310.6	1334.9	1252.2	1285.8	26267	1285.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251210	1535.2	1649.8	1533.6	1615.7	99325	1615.7	up	up	correct
IFCI.NSE	IFCI Limited	20251210	48.6	49.8	47.57	47.77	4641506	47.77	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251210	206.39	211.52	200.55	201.96	35004	201.96	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251210	433.95	440.8	428	429.3	30696	429.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251210	184	189.79	184	184.75	1125335	181.2674	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20251210	391.8	391.8	384.05	390.15	22477	390.15	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20251210	566	577	560.35	563.15	1174675	559.0138	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20251210	169.93	173	169.93	171.87	12494	171.87	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251210	26.8	28	26	26.2	5518	26.2	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251210	2.69	2.73	2.52	2.59	37914	2.59	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251210	50.4	52	49.02	49.64	522650	49.64	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251210	1371	1395	1355.1	1374.5	143111	1374.5	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20251210	1023.9	1053.3	1023.9	1043.7	1692	1034.101	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251210	1.84	1.85	1.81	1.82	2720	1.82	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251210	39.68	41.99	39.1	40.66	17169	40.66	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251210	35.27	37.7	34.91	35.56	45207	35.56	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251210	728.4	732.9	717.1	718.6	1758455	718.6	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251210	408.2	417	408	413.55	293771	413.55	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251210	1052	1075	1035.6	1060.3	104314	1060.3	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251210	2256	2279.9	2220.4	2238.5	64000	2238.5	down	down	correct
INDIANB.NSE	Indian Bank	20251210	793.9	796.95	779.25	782.8	1438014	782.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251210	249.5	249.5	237.9	241	2040	241	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251210	405.6	410.25	405	408.15	22511	408.15	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251210	4999.5	4999.5	4788.5	4805.5	7127760	4805.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251210	1210	1256.9	1210	1226.6	103614	1226.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251210	808	813.95	795.4	801.3	14971	787.4791	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251210	240.6	243.4	235.8	236.9	33175	236.9	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251210	47.71	49.5	46.01	46.39	250418	46.39	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251210	252	256.19	242.35	245.18	68269	245.18	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251210	1617.2	1624	1575	1580.7	9020	1580.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251210	376	376	362	368.35	116747	368.35	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251210	15.1	15.44	14.7	14.84	475471	14.84	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251210	462	467.1	448	449.85	152004	449.85	down	down	correct
INDSWFTLAB.NSE	Ind	20251210	89.6	94.4	89.6	93.64	82848	93.64	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251210	36.99	36.99	34.6	34.72	42367	34.72	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251210	847.8	851.6	828.15	833.85	2623610	833.85	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251210	403.3	407.5	401.55	404.25	4960080	404.25	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251210	17.71	17.76	17.01	17.11	7122242	17.11	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251210	637.8	666	621.52	631.72	383448	157.93	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251210	6.64	6.91	6.52	6.62	8098	6.62	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251210	975.85	979.31	968.35	969.25	7314	969.25	down	down	correct
INFY.NSE	Infosys Limited	20251210	1608	1608	1582.8	1584.8	5116140	1584.8	down	down	correct
INGERRAND.NSE	Ingersoll	20251210	3587	3620	3552.7	3579.6	4429	3579.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251210	124.01	126.77	118.28	119.8	13016275	119.8	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251210	708.1	717.85	700	705.05	10375	702.7117	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251210	93.45	93.45	86.31	88.28	4889	88.28	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251210	1041.9	1048.8	1015.5	1018.7	119552	1018.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251210	115.74	121.52	112.13	121.04	92384	121.04	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251210	1.19	1.22	1.18	1.19	593355	1.19
IOB.NSE	Indian Overseas Bank	20251210	36.75	37.68	36.41	36.64	5037940	36.64	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251210	163.25	166.49	162.45	162.5	12155035	157.6694	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251210	82.68	83.8	81.9	82.15	551706	81.0517	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20251210	1450.1	1484.8	1428.7	1466	213881	1466	up	up	correct
IPL.NSE	India Pesticides Limited	20251210	170.55	174	168.35	169.89	137447	169.89	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251210	42.01	43.34	41.75	41.93	14378873	41.8611	down	down	correct
IRBINVIT.NSE	IV	20251210	60.97	61	60.6	60.88	290482	59.4302	down	down	correct
IRCON.NSE	Ircon International Limited	20251210	152	154.98	149.1	149.66	1741089	148.4854	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251210	670	674	665.7	667.85	511568	664.1344	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251210	113.63	115.13	112	112.2	4960130	112.2	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251210	33.1	33.56	33.08	33.24	606212	33.24	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251210	92.95	97	91.76	94.12	46651	94.12	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251210	840	840	803.7	812.8	51990	812.8	down	down	correct
ITC.NSE	ITC Limited	20251210	401.1	404.4	401	403.15	6969146	394.8744	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251210	549.9	565.65	549	556.85	17931	556.85	up	up	correct
ITI.NSE	ITI Limited	20251210	307.9	311.2	300.3	301.35	501778	301.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251210	8.01	8.21	7.92	8.05	208105	8.05	up	up	correct
IVP.NSE	IVP Limited	20251210	147.79	152.75	146	146.47	2969	146.47	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251210	2936.5	2954.77	2936.5	2954.77	6	2954.77	up	up	correct
IZMO.NSE	IZMO Limited	20251210	915.95	915.95	849.15	855.55	83560	855.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251210	101.71	102.9	100	100.29	1323104	100.29	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251210	70.2	71.23	70.01	70.04	74889	70.04	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251210	202.38	206.07	198.1	199.1	31320	199.1	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251210	63.5	64.25	61.18	61.65	701642	61.65	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251210	129.5	133.19	126.87	127.54	745667	127.54	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251210	31.88	31.88	28.45	28.96	29801	28.96	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251210	123	123.99	120.89	122.62	2667991	122.62	down	down	correct
JASH.NSE	Jash Engineering Limited	20251210	437.95	445.4	431.6	436.3	54339	436.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251210	203.8	207.6	202.13	203.64	7237	203.64	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251210	84.5	85.3	81.62	82.06	60999	82.06	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251210	69.84	71.3	68.25	70.49	4080596	70.49	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251210	83.35	85.64	83.35	85.22	19623	85.22	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251210	1806.8	1823	1775.9	1814	327054	1802.0224	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20251210	573.95	578.25	556.05	560	146245	560	down	down	correct
JCHAC.NSE	Johnson Controls	20251210	1422.9	1496.1	1422.8	1466.3	49860	1466.3	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251210	10.64	10.69	10.22	10.3	50932	10.3	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251210	1516.8	1616.6	1500	1505.2	69393	1505.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251210	483.6	509.5	483.6	490.15	59441	490.15	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251210	159.01	163.75	159.01	160.28	1327374	160.28	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251210	1004.2	1013.5	1001.1	1008.9	658048	1008.9	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251210	509.2	528.45	493.7	500.55	273879	500.55	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251210	30.38	31.5	29.52	30.34	574825	30.34	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251210	27.59	27.83	25.66	26.39	24755	26.39	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251210	40.86	41.68	40.01	40.35	2270009	40.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251210	274.55	285	272.1	283.5	9397	283.5	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251210	5532	5570	5461	5475	42893	5475	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251210	577.05	578.1	552.2	556.65	99558	556.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251210	788	788	765.5	767.75	56794	767.75	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251210	367	369	363.05	364.95	56238	364.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251210	446	456.55	442.45	445	912065	445	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251210	79	82.8	79	82.25	10284	82.25	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20251210	140.1	145.49	139.17	140.82	5816287	140.82	up	up	correct
JOCIL.NSE	Jocil Limited	20251210	154	156.39	146	147.88	1407	147.88	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251210	4.2	4.2	4.2	4.2	0	4.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251210	1060	1141.1	1060	1080.2	27218	1080.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251210	18.71	18.83	18.3	18.35	30427625	18.35	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20251210	772.55	790.55	770.95	787	532974	786.0271	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20251210	452	470.8	448.9	451.15	5390865	451.15	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20251210	20295	21105	20080	20700	5056	20700	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251210	1101.3	1113.1	1090	1096.8	1222924	1096.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251210	145	146.53	143.2	144.1	42856	144.1	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251210	584.5	588.6	581.55	583.1	860357	583.1	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251210	682.6	688.4	662.7	665.35	83577	662.8425	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251210	1051	1080.5	1048.6	1065.7	150305	1065.7	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251210	732	733.87	723.81	726.9	233376	726.9	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251210	714.4	723.15	702	708.45	88725	708.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251210	286.95	288.1	281	282.65	446539	282.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251210	10.44	10.88	10.41	10.63	10416692	10.63	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251210	233	238	226	227.59	21676	227.59	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251210	1043.5	1050.9	1036.8	1046	224818	1046	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251210	133.05	136.98	132.5	133.21	4625	133.21	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251210	656.05	656.05	625	627.05	1125	627.05	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251210	475	477.25	460	460.7	4168041	460.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251210	231.65	234.79	229.08	232.33	21431	232.33	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251210	25.08	25.71	25	25.04	362279	25.04	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251210	1.67	1.73	1.64	1.72	133656	1.72	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251210	71.93	73.98	70.32	71.12	9901	71.12	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251210	200.35	202.78	196.5	197.08	4291	197.08	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251210	221.91	226.75	221.6	223.99	371746	223.99	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251210	306	306	299	299.2	5660	199.47	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251210	52.75	56.8	50.25	51.41	3264	51.41	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251210	242.71	244.99	240.4	241.12	686134	241.12	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251210	919.95	949.3	902.2	924.45	1589	924.45	up	up	correct
KAYA.NSE	Kaya Limited	20251210	360.1	365	341.1	343	5831	343	down	down	correct
KCP.NSE	The KCP Limited	20251210	177	182.98	176.87	179.83	113235	179.83	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251210	26.5	27.5	26.2	26.74	121517	26.74	up	up	correct
KDDL.NSE	KDDL Limited	20251210	2304.9	2350	2263.9	2280.4	5302	2280.4	down	down	correct
KEC.NSE	KEC International Limited	20251210	683.4	691	676.5	681.75	492176	681.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251210	100.46	104.9	100	100.55	129914	100.55	up	up	correct
KEI.NSE	KEI Industries Limited	20251210	4071	4105.3	3929	3947.9	116624	3943.2312	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251210	18.39	18.99	18.3	18.4	1035354	18.4	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251210	1046.1	1046.1	992.1	1001.1	87664	1001.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251210	7.95	8.72	7.8	8.08	17988293	8.08	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20251210	309	309	292.4	295.75	5503	295.75	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20251210	185.29	189.06	176.94	177.56	44078	177.56	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251210	82.49	85.45	78.42	80.47	167738	80.47	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20251210	109	109	100	100.43	3401	100.43	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20251210	22.6	23.4	21.1	21.59	83208	21.59	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20251210	4897	4999	4870	4902.5	1071	4902.5	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20251210	336.2	338	332	335.4	6469	335.4	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251210	679.75	688	661	663.2	305509	663.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251210	3800	3959.9	3760	3864.7	2575	3864.7	up	up	correct
KIOCL.NSE	KIOCL Limited	20251210	335.2	343.9	330.35	332.2	81763	332.2	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251210	568	580.1	557.1	559.25	407402	559.25	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251210	1611.5	1615	1551.2	1561.9	30196	1561.9	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251210	1124.9	1144.7	1102.3	1112.5	171757	1110.5445	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251210	3279.5	3325	3279.5	3300.3	1881	3300.3	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251210	201.59	205.4	199.24	199.54	520739	199.54	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251210	495.9	498.35	477.75	488.25	45563	486.3921	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251210	25.63	27.03	25.57	26.42	151524	26.42	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251210	152	152.88	147.05	147.66	798316	147.66	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251210	91.4	91.4	88.5	88.91	45325	88.91	down	down	correct
KOLTEPATIL.NSE	Kolte	20251210	375	388.55	374.1	377.1	102462	377.1	up	up	correct
KOPRAN.NSE	Kopran Limited	20251210	132.8	134.8	129	129.9	103472	129.9	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251210	2130	2155.5	2123.7	2128	10941335	425.6	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251210	27.85	29.35	27.29	28.46	77074	28.46	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251210	123.13	127.89	122.62	125.8	35883	125.8	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251210	72.5	76.89	72.5	75.33	20632	75.33	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20251210	1206.9	1219.8	1192	1198.7	494500	1195.9751	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251210	978	986.9	968.1	979.5	447443	976.7725	up	up	correct
KRBL.NSE	KRBL Limited	20251210	392.75	398.25	386.8	387.65	347295	387.65	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251210	66.4	71.01	66	67.78	28173	67.78	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20251210	3.88	4.07	3.78	3.99	74322	3.99	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20251210	493.25	509.9	493.25	501	64313	501	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251210	740.7	752.95	722.1	731.45	67544	731.45	down	up	incorrect
KSB.NSE	KSB Limited	20251210	747	752	731.3	734.6	19455	734.6	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20251210	969	979	958.35	969.95	46464	969.95	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20251210	718.05	727.25	708	716.3	45337	716.3	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20251210	206.55	209.1	203.5	204.25	6365709	204.25	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251210	90.9	92.68	90.41	91.55	45338	91.55	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251210	5.22	5.22	5.22	5.22	130	5.22
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251210	2914.4	2953.9	2846.4	2874.4	336578	1433.6244	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251210	124.82	127.27	123.15	123.59	7574	123.59	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251210	200.21	207	200.21	202.14	64928	202.14	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251210	9.78	9.8	9.02	9.07	42013	9.07	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251210	1024	1035.9	1015.8	1018.4	1186441	1018.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251210	15200	15300	15000	15000	1008	15000	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251210	3.8	4.2	3.8	4.2	11701	4.2	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251210	165.6	166.88	160.72	161.38	2056098	161.38	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251210	176.8	176.8	173.01	176.71	408	176.71	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251210	1903	1911.5	1841.2	1868.1	34822	1868.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251210	10.6	10.98	10.6	10.67	9813	10.67	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251210	282	285.85	280.05	280.1	5581	280.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251210	533.35	538.9	529	531.4	938828	531.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251210	28.84	28.84	28.59	28.63	202572	28.63	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251210	287.4	288.47	286.59	286.69	269	286.69	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251210	955.12	955.12	945.68	945.68	16	945.68	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251210	288.3	288.3	285.58	286.8	121	286.8	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251210	187.2	190.09	180	186.53	37283	186.53	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251210	488.95	489.05	480	482.1	7820	482.1	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251210	5923	6017	5840	5865	19949	5865	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251210	1000.5	1000.5	999.99	999.99	3421543	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251210	1000	1000.01	999.99	999.99	43867	989.3826	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20251210	1081	1097.4	1064.8	1072.3	759811	1072.3	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251210	148.6	154.9	148	152.24	39697	152.24	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251210	117	117	111.14	112.76	15615	112.76	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251210	82.87	84.5	79.8	81.08	16053	81.08	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251210	7.01	7.27	7	7.13	28805	7.13	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251210	4000	4030	3970	3991.3	957277	3991.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251210	4578	4604.6	4536.1	4593	80002	4593	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20251210	5760	5784.5	5550	5607	20377	5607	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251210	1511.7	1529.5	1461.7	1479.1	138495	1479.1	down	up	incorrect
LUPIN.NSE	Lupin Limited	20251210	2064.9	2075	2050.8	2055.4	958328	2055.4	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20251210	1139.8	1145.5	1112	1115.8	15591	1115.8	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20251210	172.49	175.2	170	170.47	202855	170.47	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20251210	79.7	81.95	77.59	79.65	44171	79.65	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251210	4.72	4.99	4.72	4.96	18564	4.96	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251210	3660	3694.9	3626.2	3630	1593915	3630	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251210	355	355.3	345.4	347.15	4492904	347.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251210	148	154.1	147.16	150.3	200728	150.3	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251210	995	999	973.1	990.55	16286	990.55	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251210	40.71	42.01	40.51	40.56	3493	40.56	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251210	5.99	6.14	5.8	6.05	12222	6.05	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251210	72.72	74.89	72.2	72.43	77441	72.43	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251210	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251210	176.52	176.52	176	176.52	149471	176.52
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251210	28.99	28.99	28.27	28.32	253179	28.32	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251210	481.25	525.35	481.25	501	27415	501	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20251210	24.4	24.84	23.2	23.36	51534	23.36	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251210	57.03	57.6	56.53	56.72	12247138	55.8675	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251210	75.01	76.9	72.99	74.88	3672	74.88	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251210	790.5	790.5	761.1	790.5	7123	790.5
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251210	125.1	127.6	125	125.04	12454	125.04	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251210	49.78	49.78	48.2	48.93	4162	48.93	down	down	correct
MAHICKRA.NSE	SM	20251210	151	151	140	145	2250	145	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251210	404	410	402	402.8	156344	402.8	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251210	325.85	329.6	321.35	325.6	41765	325.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251210	14034	14437	14033	14161	6086	14161	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251210	554.15	566	552.1	562.5	91885	562.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251210	930	944.05	928.6	934.7	17596	934.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251210	36.11	37	36	36.25	12201	36.25	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251210	23.98	24.17	22.55	23.83	21866	23.83	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251210	136.5	140.7	136.5	137.69	105124	137.69	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20251210	61.6	61.6	58.25	59.31	20074	59.31	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251210	58	59.16	57.69	58.29	7448	58.29	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251210	60.45	61.63	60	60.28	126269	60.28	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251210	275.2	285.25	275.05	277.8	4311169	277.3288	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251210	25.37	25.56	24.7	25.42	98080	25.42	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251210	766.85	766.85	743	746.25	28263	746.25	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251210	436	452.6	427.1	430.85	401290	430.85	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251210	133.81	134.43	130	130.38	218004	130.38	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251210	17	17	16.2	16.37	6892	16.37	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251210	696.9	700.87	693	694.14	54216	694.14	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251210	46.49	46.9	44.2	45.25	5301	45.25	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251210	557.3	565	545.3	553.55	37782	553.55	down	down	correct
MARICO.NSE	Marico Limited	20251210	730.5	735.55	721.55	724.75	1196695	724.75	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251210	208	208.51	200.98	201.55	227895	201.55	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251210	189.61	192.3	187.24	191.21	927091	191.21	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251210	16090	16125	15925	16019	293374	16019	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251210	317.75	321.7	316.4	319.35	106183	318.0961	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251210	163.4	180	163.4	175	669	175	up	up	correct
MASTEK.NSE	Mastek Limited	20251210	2180	2219.2	2145	2151.4	36062	2142.9157	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20251210	536.8	536.8	527.85	532.2	53460	532.2	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20251210	79	86.49	79	85.58	129761	85.58	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251210	1075.9	1088.3	1067.1	1077.1	2353780	1077.1	up	down	incorrect
MAXIND.NSE	Max India Limited	20251210	198.7	201	192.5	194.09	8610	194.09	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251210	485.95	500.15	485.9	495.2	39311	495.2	up	down	incorrect
MAZDA.NSE	Mazda Limited	20251210	222.7	226.83	218	219.99	12523	219.99	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251210	2480.9	2509.9	2432	2439.1	673452	2431.5248	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251210	395.85	407.5	391.4	405.95	67422	405.95	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251210	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251210	33.49	33.69	31.7	32.1	140982	32.1	down	down	correct
MCDOWELL.NSE	N	20251210	1435.4	1445	1429	1436.9	384839	1436.9	up	up	correct
MCL.NSE	Madhav Copper Limited	20251210	45.66	46.54	45.01	45.27	21021	45.27	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251210	46.85	48.2	45.9	46.19	919434	46.19	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251210	10370	10398	9768	9805	2408525	1961	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251210	193.5	193.9	180	181.69	73187	181.69	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251210	106.87	108.5	105.15	107.08	7040	107.08	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251210	2.12	2.13	2.05	2.05	94187	2.05	down	down	correct
MERCATOR.NSE	Mercator Limited	20251210	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251210	1929	1943.5	1912.5	1924	13523	1924	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251210	1675.5	1717.3	1675.5	1698.8	662831	1698.8	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251210	14.22	14.76	14.22	14.6	240418	14.6	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20251210	1107.3	1148.6	1105.5	1115.4	316219	1103.7933	up	down	incorrect
MHHL.NSE	SM	20251210	40	40.1	40	40.1	3000	40.1	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251210	308.3	317	307.75	315.05	114847	315.05	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251210	303.2	307.55	296.6	298.35	261369	298.35	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20251210	585.8	597.65	578.2	586	229609	585.4062	up	up	correct
MINDSPACE.NSE	RR	20251210	487.7	493.74	485.5	486.83	104335	486.83	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251210	198	205	192.85	194.77	18923	194.77	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251210	25.75	26.37	24.31	24.67	2257159	24.67	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20251210	40	40.74	39.76	40.38	254011	40.38	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20251210	1.28	1.29	1.25	1.27	951406	1.27	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20251210	357.45	366.2	355.3	360	108281	360	up	down	incorrect
MMP.NSE	MMP Industries Limited	20251210	251.6	258.95	251.6	256.8	3558	256.8	up	down	incorrect
MMTC.NSE	MMTC Limited	20251210	53.67	58.18	53.06	55.11	22402971	55.11	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20251210	104.65	107.8	101.4	104.8	2036	104.8	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251210	64.55	64.55	62.46	62.83	1314	62.83	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251210	28.68	29.4	28.02	28.89	8305	28.89	up	up	correct
MOIL.NSE	MOIL Limited	20251210	318.55	322.9	317.3	319.3	456876	315.9106	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251210	14.1	14.39	14.03	14.14	47773	14.14	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251210	64.46	65.11	63.23	63.56	437760	63.56	down	down	correct
MOLDTECH.NSE	Mold	20251210	160.1	162.55	155.36	160.33	36684	160.33	up	up	correct
MOLDTKPAC.NSE	Mold	20251210	587.35	595.2	575.35	578.75	31689	578.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251210	65	65	63.43	63.55	376078	63.55	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251210	265.95	269.77	265.95	268.09	2270	268.09	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251210	237.4	237.4	232.72	233.38	637967	233.38	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251210	705.5	716.1	698.2	700.5	19208	700.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251210	6.32	6.78	6.14	6.73	16689	6.73	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251210	41.36	42.05	40.8	40.93	1242608	40.93	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251210	854	854.7	828	829.8	888850	823.1527	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251210	24.05	24.8	24	24.09	10673	24.09	up	up	correct
MPHASIS.NSE	Mphasis Limited	20251210	2878.8	2896.6	2840	2857.5	263746	2857.5	down	down	correct
MPSLTD.NSE	MPS Limited	20251210	2106	2109.9	2025	2035.8	11277	2035.8	down	down	correct
MRF.NSE	MRF Limited	20251210	152820	153135	151000	151675	3400	151671.9908	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251210	153	156.39	151.41	153.64	2215644	153.64	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20251210	36.37	36.56	35.4	35.96	1730412	35.96	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20251210	482	482	465	467.05	99782	459.6796	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20251210	2332.4	2355.2	2258.7	2279.5	198137	2279.5	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20251210	1.86	1.95	1.86	1.9	13759	1.9	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251210	35.99	38.18	35.75	37.36	3431948	37.36	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20251210	130.55	133.2	129.27	130.21	81560	130.21	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251210	62.99	63.49	61.12	61.62	1354	61.62	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20251210	78.16	79.75	75.12	77.06	137456	77.06	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20251210	124.54	124.54	122.8	122.97	12279	122.97	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251210	34.85	34.89	34.05	34.35	41649	34.35	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251210	275	278.5	271.7	277.2	9110	277.2	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251210	3768.5	3792	3735.6	3745.8	270109	3745.8	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20251210	167.2	167.2	167.2	167.2	59258	167.2
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251210	4.72	5.17	4.62	4.88	1740001	4.88	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251210	26.39	27.3	26.05	27.26	3151	27.26	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251210	26.11	27	26.1	26.32	4906	26.32	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251210	254.75	261.1	254	254.25	1795	254.25	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251210	105	109.03	104.8	106.31	6453	106.31	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251210	241	250.95	236.05	240.95	11504	240.95	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251210	199	200.95	195.59	197.08	9717	197.08	down	down	correct
NAM.NSE	INDIA	20251210	823.95	830.3	810	814.35	207449	814.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251210	897.3	897.85	864.3	867.5	638600	866.0292	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251210	150	156.79	147.89	154.36	41266	154.36	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251210	265	268.1	261.4	263	6798335	259.7473	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251210	1365.5	1379	1337.5	1342.8	550667	1339.8553	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251210	5730	6039	5665.5	5950	530118	5950	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251210	98.7	100.49	96.1	96.98	205165	96.98	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251210	140.6	143.98	140.6	141.9	53363	141.9	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20251210	227.35	230.6	224.85	227.1	858319	227.1	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20251210	108.2	109.2	106.15	106.5	6240874	106.3653	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251210	2297	2325	2240	2255.3	536	2255.3	down	up	incorrect
NCC.NSE	NCC Limited	20251210	162.72	164.9	159.35	160.84	2254398	160.84	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20251210	202	202.38	199	199.97	25116	198.3659	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251210	3065	3070	2950	2959.4	200	2959.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20251210	2.93	3.04	2.92	2.99	1106570	2.99	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251210	819.4	829.8	810	815.75	13139	815.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251210	82.75	82.75	80.5	81.46	107291	81.46	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251210	19	19.29	18.6	19.03	33111	19.03	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251210	21.1	21.4	21	21.04	3635332	21.04	down	down	correct
NELCAST.NSE	Nelcast Limited	20251210	107.91	112.51	107.11	110.88	49711	110.88	up	up	correct
NELCO.NSE	Nelco Limited	20251210	770	804.05	761.65	767.75	124528	767.75	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251210	981.8	1065	966.7	987.4	538821	987.4	up	up	correct
NESCO.NSE	Nesco Limited	20251210	1235	1256.9	1218.6	1222.7	32821	1222.7	down	down	correct
NETF.NSE	Tata Mutual Fund	20251210	279.28	280.99	278.08	279.07	919	279.07	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251210	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251210	81.33	81.84	80.72	81.06	28487	81.06	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251210	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251210	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251210	42.68	43.74	42.44	42.62	2016485	42.62	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251210	16673	16727	16200	16299	31039	16299	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251210	847.4	862.4	835	837	200832	837	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251210	6.27	6.27	6.01	6.2	5977	6.2	down	down	correct
NFL.NSE	National Fertilizers Limited	20251210	86.36	87.34	84.21	84.81	924965	84.81	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251210	28	29.14	28	28.16	8486	28.16	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20251210	1890	1897.6	1850	1857.6	243536	1857.6	down	down	correct
NHPC.NSE	NHPC Limited	20251210	76.47	79.31	76.26	76.87	11484756	75.506	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251210	159.17	168	158.67	160.23	1240743	160.23	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251210	28.25	29.88	27.7	29.57	29654	29.57	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251210	290	293.55	290	291.56	5828665	291.56	up	up	correct
NIITLTD.NSE	NIIT Limited	20251210	89	92.38	88.47	88.96	329994	88.96	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251210	9.95	10.08	9.75	9.88	322837	9.88	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251210	16.25	16.44	15.9	16.03	288326	16.03	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251210	1400	1415	1378.8	1394.3	4750	1394.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251210	420.2	421.7	412	412.65	776	412.65	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251210	35.19	35.71	34.47	34.57	20266	34.57	down	down	correct
NITCO.NSE	NITCO Limited	20251210	82	82.7	79.7	80.12	165475	80.12	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251210	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251210	313	318.2	311.5	312.75	36961	312.75	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251210	183.57	183.57	179.1	180.11	382	180.11	down	down	correct
NKIND.NSE	N.K Industries Limited	20251210	66.7	68.38	65.7	66.15	288	66.15	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251210	239.23	241	234.1	236.24	881064	232.9347	down	down	correct
NMDC.NSE	NMDC Limited	20251210	74.83	75.47	74.18	74.41	6555698	72.2148	down	down	correct
NOCIL.NSE	NOCIL Limited	20251210	161	164.15	158.92	159.36	286389	159.36	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251210	4.51	4.64	4.44	4.58	81795	4.58	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251210	75	75.8	75	75	832	75
NPBET.NSE	Tata Asset Management Limited	20251210	295.13	296.49	292	293.34	1063	293.34	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251210	466.1	480.55	462	468.9	11002	468.9	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20251210	277	282.7	270	275.05	137988	272.0134	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251210	6490.5	6790	6490.5	6576	5513	6576	up	up	correct
NTPC.NSE	NTPC Limited	20251210	319.85	323.7	319.5	321.6	5484712	319.1902	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251210	909	925	906.9	914.05	10873	914.05	up	up	correct
NURECA.NSE	Nureca Limited	20251210	307.7	315	306	312.25	40781	312.25	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251210	342.15	344.85	333.35	335.15	196182	335.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251210	284	291	281.7	284.55	8551	284.55	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251210	1639.6	1656.3	1616.1	1626.4	583559	1624.2025	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251210	8064	8117	7832	7870	106562	7870	down	down	correct
OIL.NSE	Oil India Limited	20251210	404.75	404.75	395.6	399.85	3276833	393.8269	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251210	63.89	64.89	63.47	64.12	9761	64.12	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251210	1205.1	1224	1181	1184	196879	1184	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251210	88.6	90	88.08	88.79	13234	88.79	up	up	correct
OMAXE.NSE	Omaxe Limited	20251210	64.62	67.25	64.46	65.55	1132099	65.55	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251210	102.87	104.47	100.02	101	51628	101	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251210	5.05	5.34	5	5.3	12530	5.3	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251210	16.85	16.85	15.43	16.8	31960	16.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251210	52.58	53.25	51.8	52.23	536501	52.23	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251210	239.32	240.35	238.42	239.29	3492031	233.7886	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251210	56.99	57.89	55.53	55.7	327884	55.7	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251210	280.2	287.65	272.85	275	34971	275	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251210	539.7	554.75	535.8	550.8	99958	550.8	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251210	187	187	180.15	181.2	8842	181.2	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251210	838.4	860.95	828.35	833.15	30502	833.15	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251210	54.8	56.4	54.8	56	66673	56	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251210	8.53	8.57	8.3	8.37	231249	8.37	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251210	270.25	277.4	270.25	273.8	3117	273.8	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251210	155	163.8	154.51	159.36	1625368	159.36	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20251210	179.46	180.5	171.8	173.34	210026	172.601	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251210	108.29	111.11	107	107.49	177608	107.49	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251210	80.2	80.8	75.51	76.22	5292	76.22	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251210	23.18	23.5	23.01	23.36	128248	23.36	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251210	4631	4736.6	4603.1	4630.7	6161	4630.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251210	1.48	1.48	1.35	1.48	94478	1.48
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251210	58.79	64.99	58.11	62.61	225992	62.61	up	up	correct
PAGEIND.NSE	Page Industries Limited	20251210	37380	37440	36610	36695	16952	36562.4314	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251210	37.27	38.45	36.91	37.72	4008071	37.72	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251210	109.31	114	108.44	109.49	422	109.49	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251210	40.1	41.59	38.11	40.98	7823	40.98	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20251210	335.5	349	329.05	331.95	134458	331.95	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20251210	344.65	351	342.05	350.25	2111	350.25	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251210	288.55	288.95	275.65	278.25	37450	278.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251210	97.68	99.98	91.5	92.61	25784	92.61	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251210	36.3	36.66	35.36	35.86	471989	35.86	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251210	303.2	315	303	304.95	751743	304.95	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251210	12.26	12.26	11.66	11.74	469794	11.74	down	down	correct
PARTYCRUS.NSE	SM	20251210	77.8	77.8	75	75	7000	75	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251210	31.1	31.4	30.31	30.72	5021357	30.72	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251210	13.49	13.94	13.31	13.33	27727	13.33	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20251210	11.01	11.15	10.88	10.94	31702575	10.94	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251210	97.3	99.8	96	96.61	59654	96.61	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251210	21.87	21.92	21.25	21.36	10330	21.36	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251210	198.9	201.99	191.64	194.79	1136514	194.79	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251210	26.51	27.01	25.16	25.72	343069	25.72	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251210	6321.5	6373	6013.5	6025	518858	6003.7529	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251210	269.8	272	268.95	269.9	1059519	269.9	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251210	344.65	348.95	342.6	343.85	7421279	343.85	down	down	correct
PFIZER.NSE	Pfizer Limited	20251210	4961	5127	4961	5025.2	80457	5025.2	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251210	193.5	217.89	188.38	210.54	35355913	210.54	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251210	32.52	33.31	32.52	33.16	381332	33.16	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251210	554	558.4	536.2	540.15	3278593	540.15	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251210	12598	12651	12564	12600	6985	12395.4034	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20251210	5580	5702.5	5580	5674.5	4836	5508.9118	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20251210	1570.2	1588.7	1550	1554.4	43216	1554.4	down	up	incorrect
PGINVIT.NSE	IV	20251210	94	94.38	93.71	93.79	718891	90.8031	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251210	1731	1764.2	1722.7	1737.8	555965	1737.8	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251210	1450.7	1466.4	1450.7	1457.5	458850	1457.5	up	up	correct
PIIND.NSE	PI Industries Limited	20251210	3326.4	3412	3326.4	3347.4	104539	3341.9089	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251210	5118.5	5225	5100.5	5135.5	1105	5135.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251210	10.85	11.19	10.75	10.85	77341	10.85
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251210	29.8	30	29.01	29.49	8957	29.49	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251210	791	828.9	790.95	816.25	25712	816.25	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251210	702.05	750	695	734.9	424	734.9	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251210	162.39	166	158.25	159.68	11426	159.68	down	down	correct
PNB.NSE	Punjab National Bank	20251210	118.24	119.2	116.6	117.16	12269041	117.16	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251210	80.35	82.5	78.25	79.24	317329	79.24	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251210	883	889.8	877.8	884.3	934614	884.3	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251210	27	27	26	26.74	2042	26.74	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251210	254.84	256.33	250.31	250.98	174697	250.98	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251210	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251210	255.3	255.3	252.1	252.85	144	252.85	down	down	correct
POKARNA.NSE	Pokarna Limited	20251210	835.8	852.15	816.2	823.05	102480	823.05	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251210	7219	7268.5	7110	7139	126487	7139	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251210	1909.9	1909.9	1872.2	1887.9	35681	1887.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251210	796	827.75	796	805.6	66643	805.6	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251210	277	288	274.1	278.9	17934	278.9	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251210	455.3	459.9	446	449.2	560763	449.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251210	264.9	267.25	264.3	265.5	7157092	262.5525	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251210	19500	19655	18845	18980	91658	18980	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251210	2193.6	2229.8	2162.5	2176.9	29258	2176.9	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251210	216.9	221.4	213.08	220.41	11157	220.41	up	up	correct
PPL.NSE	Prakash Pipes Limited	20251210	234	257.92	233	242.87	647252	241.8842	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251210	27.79	28.69	27.4	28.35	60480	28.35	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251210	313	314.05	300.95	302.05	617131	302.05	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251210	133	134.07	130.25	131.07	320763	131.07	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251210	4.11	4.17	4.04	4.07	84137	4.07	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251210	9.41	9.62	9.35	9.56	72345	9.56	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251210	153.8	158.75	151.82	155.54	218564	155.54	up	up	correct
PRECOT.NSE	Precot Limited	20251210	442.9	497.75	428.1	459.05	10617	459.05	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251210	237.5	238.2	231.55	232.55	171494	232.2685	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251210	515	516.75	495.85	498.75	138213	498.75	down	down	correct
PREMIER.NSE	Premier Limited	20251210	2.81	2.95	2.68	2.81	8552	2.81
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251210	43.25	44.87	42.06	42.7	60569	42.7	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251210	1643.2	1650.7	1611.8	1618.4	480923	1618.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251210	625.2	625.3	608	610.95	233665	610.95	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20251210	282.8	295	279.6	289.7	27398	289.7	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251210	252.15	257.9	249.1	251.3	104527	251.3	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251210	13.63	13.97	13.6	13.63	122909	13.63
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251210	3145	3200	3101	3125	48913	3125	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20251210	129.35	131.1	126.95	127.35	86814	127.35	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251210	27.61	27.95	27.3	27.37	1184480	27.37	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251210	861.85	881	859	863.5	64494	863.5	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251210	92.09	92.6	90.5	91.29	2207136	91.29	down	down	correct
PTC.NSE	PTC India Limited	20251210	153.55	156.75	153.55	155.03	707000	152.317	up	up	correct
PTL.NSE	PTL Enterprises Limited	20251210	39.01	39.49	38.61	38.94	39405	37.5804	down	down	correct
PULZ.NSE	SM	20251210	29	31.25	29	30.95	14000	30.95	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251210	1283	1312.2	1251.1	1262.1	6881	1262.1	down	down	correct
PURVA.NSE	Puravankara Limited	20251210	238.3	249.8	238.29	245.3	95686	245.3	up	up	correct
PVP.NSE	PVP Ventures Limited	20251210	33.75	34.5	33.12	33.99	208187	33.99	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20251210	103.64	107.49	103.64	106.31	361739	106.31	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20251210	2832	2837	2815	2815.06	292	2815.06	down	down	correct
QUESS.NSE	Quess Corp Limited	20251210	207.98	209.8	206.05	208.34	186061	203.58	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251210	283.9	289	281.4	283.05	68095	283.05	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251210	1.49	1.49	1.49	1.49	0	1.49
RADAAN.NSE	Radaan Mediaworks India Limited	20251210	3.22	3.45	3.22	3.39	37357	3.39	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251210	3215	3289.4	3204.6	3214.2	210573	3214.2	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251210	6.5	6.62	6.42	6.53	42276	6.53	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251210	324.8	326.5	316.9	318.85	552254	318.85	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20251210	104.18	105.4	101.98	103.2	772528	103.2	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251210	188	191.48	188	190.23	248600	190.23	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251210	4.04	4.1	3.95	4.02	357758	4.02	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20251210	437.5	452.2	432	433.9	61501	433.9	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251210	32.43	38.4	32.14	38.4	305997	38.4	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251210	41.2	41.83	40.5	40.74	2546	40.74	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251210	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251210	258	265.6	257.95	261	983749	261	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251210	30.9	31.52	30.21	31.02	36752	31.02	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251210	9.98	10.25	9.93	10.11	7242509	10.11	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20251210	1006	1033	1005.9	1020.8	495003	1020.8	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20251210	304	309.9	304	305.75	49872	305.75	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20251210	612.5	618	607.4	613.85	40547	613.85	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251210	542.95	557	538.9	540.2	39814	540.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251210	12.6	13.68	12.6	13.35	802097	13.35	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251210	1289	1348.2	1284.9	1306.6	13932	1306.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251210	2413.4	2456.5	2392	2435.6	11937	2435.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20251210	451.8	460.35	445.35	445.7	147827	445.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251210	303	307.8	301.1	302	4162606	302	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251210	138.76	142.87	138.46	140.26	1576199	139.1959	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251210	1.18	1.2	1.17	1.18	1846880	1.18
RECLTD.NSE	REC Limited	20251210	342.85	348	341.8	342.6	3749704	338.4755	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251210	277	278	270.5	275.85	1562824	275.85	down	down	correct
REFEX.NSE	Refex Industries Limited	20251210	327.15	330	321.25	324.75	148585	324.75	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251210	48.58	48.58	45.02	45.31	2969	45.31	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251210	422.7	423.65	403.3	411.7	87257	411.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251210	1534	1547.5	1531.4	1536.9	7991629	1536.9	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251210	229.5	232.5	222	224.57	509945	224.57	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20251210	139.65	142.85	132.68	135.13	2920030	135.13	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20251210	120.99	122.1	117.31	118.19	97438	118.19	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20251210	26.01	27.38	25.92	26.87	11453744	26.87	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20251210	396.9	405.95	392.25	398.2	81565	396.287	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20251210	124.85	127.59	121.85	122.46	8383	122.46	down	up	incorrect
REPRO.NSE	Repro India Limited	20251210	469.85	484.7	466.35	476.9	33731	476.9	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20251210	192	195.4	191.1	193.47	31156	193.47	up	up	correct
RGL.NSE	Renaissance Global Limited	20251210	129	130.95	125.25	128.34	432973	128.34	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251210	3.08	3.15	3	3.01	479181	3.01	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251210	448.05	453	438.05	439.45	79342	439.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251210	103.68	105.54	100.05	100.99	2364279	100.99	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251210	820.5	833	812.75	818.5	38738	818.5	down	up	incorrect
RITES.NSE	RITES Limited	20251210	228.22	229.35	223	223.97	307178	222.1082	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20251210	25.01	25.5	24.25	24.62	7508	24.62	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20251210	55.5	58.5	52.51	55.09	468227	55.09	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20251210	522.1	531.2	517.55	523	236119	523	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20251210	724	748.2	724	732.9	6463	732.9	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251210	383.3	395	377.9	381.25	65803	381.25	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251210	122	127.83	119.41	123.2	7479684	123.2	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251210	1.22	1.27	1.17	1.2	243336	1.2	down	down	correct
ROLTA.NSE	Rolta India Limited	20251210	1.7	1.73	1.69	1.7	39613	1.7
ROML.NSE	Raj Oil Mills Limited	20251210	49.21	50.25	49.2	49.48	7289	49.48	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20251210	581.7	593.85	575.6	579.05	32390	579.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251210	55.72	55.72	54.01	55.22	5209	55.22	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251210	691.6	691.6	668	671.5	165832	667.9537	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251210	2263.8	2328	2263.8	2297.8	9404	2297.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20251210	35.45	36.04	33.75	33.98	47374011	33.98	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251210	105.95	107.4	103.05	103.66	40272	103.66	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251210	758	775.1	751.15	769.5	15694	769.5	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251210	51.05	54.48	51.05	54.48	47397	54.48	up	up	correct
RSWM.NSE	RSWM Limited	20251210	150.05	154	149.5	151.58	33142	151.58	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251210	409.15	416.5	401	403.3	32317	403.3	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251210	40.57	41.85	39.9	40.03	1219590	40.03	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251210	9.63	9.76	9.41	9.48	9696152	9.48	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251210	210.72	213.89	205.6	206.61	7373	206.61	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251210	6.5	6.72	6.45	6.5	57540	6.5
RUCHIRA.NSE	Ruchira Papers Limited	20251210	120.4	120.94	117.98	118.63	34136	118.63	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251210	162	163.98	160	160.74	117079	160.74	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251210	53.74	57.58	53.74	55.34	25638	55.34	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251210	312.05	315	307.55	308.9	2160269	307.933	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251210	233	235.19	231	235.19	10982	235.19	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251210	7.65	7.65	7.44	7.65	26176	7.65
SADBHAV.NSE	Sadbhav Engineering Limited	20251210	10.67	10.89	10.1	10.17	420190	10.17	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251210	3.67	3.73	3.5	3.56	106877	3.56	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251210	2375.1	2407	2315.1	2322	7106	2322	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251210	26.26	26.66	25.2	25.76	9593	25.76	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251210	211.3	212.8	207.65	209.66	28862	209.66	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251210	128.5	130.32	127.72	128.52	8907207	128.52	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251210	396	397.25	388.05	395.6	14269	395.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251210	19	19.93	19	19.33	154395	19.33	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20251210	191.5	193.9	190	191.8	92378	191.8	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20251210	2.25	2.3	2.22	2.23	1170553	2.23	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251210	9.16	9.18	9.03	9.09	4352253	9.09	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251210	273.4	273.4	266	270	166	270	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251210	33.8	35.49	33.15	34.63	83117	34.63	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251210	706	723.9	701.15	705.95	59488	705.95	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251210	10.19	10.19	9.7	9.78	73953	9.78	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251210	1.95	1.95	1.86	1.86	2714	1.86	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251210	1079.9	1080	1046	1071	629	1071	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251210	562.65	564.35	541.15	545.5	97312	545.5	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251210	427.5	429.4	424	424.75	1917	424.75	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251210	62.7	62.71	60.66	60.93	148693	60.93	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251210	304.95	312.5	300.05	301.85	221419	301.85	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251210	9.99	10	9.76	9.94	2004	9.94	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20251210	4368	4368	4237.1	4246.1	22967	4246.1	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20251210	0.27	0.27	0.25	0.26	978660	0.26	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251210	480.9	499.4	479.9	489	340672	489	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20251210	357.1	375.1	357.1	366.1	517497	366.1	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251210	88.5	89.75	86.11	86.65	41426	86.65	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251210	1223.5	1228.4	1192	1205.6	14384	1205.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251210	309.25	311	300.65	303.3	7064	303.3	down	down	correct
SATIA.NSE	Satia Industries Limited	20251210	67.05	68.46	67.01	67.54	65787	67.54	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20251210	137.94	142.35	137.94	141.53	112015	141.53	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251210	436.95	446	436	439.45	34178	437.7692	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251210	865.35	872.05	855.85	865.35	1361622	865.35
SBIETFCON.NSE	SBI Funds Management Private Limited	20251210	127.97	127.97	124	124.25	4348	124.25	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251210	420.92	421.11	413.34	413.89	12101	413.89	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251210	294.69	294.69	289.96	290.56	6309	290.56	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251210	228.3	229.26	227.01	227.65	2951	227.65	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251210	1996	2030.8	1994.6	2014.5	598172	2011.7035	up	up	correct
SBIN.NSE	State Bank of India	20251210	960.1	963.95	955.25	959.75	6989178	959.75	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251210	3860	3879.5	3825	3860.1	42355	3860.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251210	160.6	166.69	159.52	164.15	52596	164.15	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251210	744.75	749	715.55	719.1	154088	719.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251210	227.5	228.1	223.63	224.93	1237618	221.9528	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251210	109	109.19	106.5	107.18	386406	107.18	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251210	997.3	1028	970	1016.4	194499	1016.4	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251210	26.03	26.55	25.11	26.03	29269	26.03
SEQUENT.NSE	Sequent Scientific Limited	20251210	204.1	206.48	199.74	200.69	717920	200.69	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251210	84.6	86.22	82.7	83.1	368636	83.1	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251210	229.5	234.11	229.5	232.7	10176	232.7	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251210	15.57	16.09	15.45	15.6	55594	15.6	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20251210	259.03	259.99	258	259.22	42450	259.22	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251210	283.34	283.34	275.2	275.62	485117	275.62	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251210	602.76	609.12	602.13	603.14	18340	603.14	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251210	725.29	727.84	718.14	720.22	41631	720.22	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251210	0.52	0.52	0.48	0.48	22289	0.48	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20251210	18.55	18.55	18.55	18.55	0	18.55
SFL.NSE	Sheela Foam Limited	20251210	589.3	599	585	587.7	40961	587.7	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20251210	549.55	549.7	535.1	543.25	27437	543.25	down	up	incorrect
SGL.NSE	STL Global Limited	20251210	13.25	13.32	12.8	13.29	5674	13.29	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20251210	69.5	69.5	65.12	65.6	12824	65.6	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251210	570	580.5	548.45	551.05	771008	551.05	down	up	incorrect
SHALBY.NSE	Shalby Limited	20251210	194.29	197.58	190.1	191.02	69461	191.02	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20251210	60.2	61.74	59.76	60.08	60195	60.08	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251210	114	115.5	112.01	113.99	100282	113.99	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251210	9.36	9.36	9.08	9.13	17240	9.13	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251210	471.05	473	470	470.05	16205	466.9647	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251210	909	920.25	890.15	903.3	371310	898.6386	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251210	962	982.8	956.65	961.95	17678	961.95	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251210	164.5	166.84	156.5	157.1	199440	156.6614	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251210	512.88	513.17	506.82	508	6090	508	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251210	102.76	106.73	102	103.69	8748	103.69	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251210	333.5	340.45	328.5	331.75	124994	331.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251210	26.51	26.92	26.2	26.7	35670	26.7	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251210	63.22	63.28	61	62.67	651	62.67	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251210	178	180.71	174.02	175.06	2619	175.06	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251210	164.7	168.1	162.99	164.19	145789	163.2513	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251210	412.8	430	409.85	426.55	128503	426.55	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251210	42.06	42.79	41.5	41.53	2995	41.53	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251210	90.01	90.95	89.9	90.19	349516	90.19	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251210	26000	26095	25645	25885	32453	25885	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251210	385.35	392.75	376.15	378.1	24245	378.1	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251210	46.99	48.94	46.01	48.94	88802	48.94	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251210	0.53	0.57	0.52	0.53	712878	0.53
SHREYANIND.NSE	Shreyans Industries Limited	20251210	171	179.84	171	176.71	5208	176.71	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251210	3081	3224.9	3042	3144.8	582314	3139.6237	up	down	incorrect
SHUBHLAXMI.NSE	SM	20251210	32.6	33	31.2	32.95	46000	32.95	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251210	6.3	6.35	6.06	6.15	168261	6.15	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251210	815.95	817.75	780.7	789.35	218561	789.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251210	12.67	12.92	12.3	12.71	2626	12.71	up	up	correct
SIEMENS.NSE	Siemens Limited	20251210	3150	3183.3	3105.2	3181	358536	3181	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20251210	51.01	53.6	50	51.64	28703	51.64	up	down	incorrect
SIL.NSE	Standard Industries Limited	20251210	16.15	16.15	15.8	16.03	9274	15.5198	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20251210	72	72	70.75	71.05	259652	71.05	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20251210	540	540	518.2	521.45	1084	521.45	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251210	23.29	24.18	22.31	23.99	25190	23.99	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251210	9.57	9.57	9.15	9.57	14463	9.57
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251210	272	278	269.95	271.95	16104	271.95	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251210	113.63	115.7	112.3	112.3	50057	112.3	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251210	470.35	474.8	458.05	460.2	197432	460.2	down	down	correct
SIS.NSE	SIS Limited	20251210	327.9	331.35	325.05	327.1	41669	320.57	down	down	correct
SITINET.NSE	SITI Networks Limited	20251210	0.36	0.36	0.35	0.36	306301	0.36
SIYSIL.NSE	Siyaram Silk Mills Limited	20251210	666	681	643	647.25	88998	643.5252	down	down	correct
SJVN.NSE	SJVN Limited	20251210	73.99	74.78	73.23	73.85	2725500	72.7197	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251210	1825	1852.2	1792	1809.9	71315	1809.9	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251210	1.11	1.11	1.11	1.11	0	1.11
SKIPPER.NSE	Skipper Limited	20251210	438.3	449	429.75	436.2	228082	436.2	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251210	420	439	410.36	426.3	517202	213.15	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251210	131.1	137	131.1	133.41	13650	133.41	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251210	76	76	73.76	74.03	761388	73.5139	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251210	3700	3821.6	3700	3776.7	127028	3776.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251210	1365	1394	1320	1378.9	1029	1378.9	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251210	330.1	334	307.75	310.8	973912	310.8	down	down	correct
SMVD.NSE	SM	20251210	6.75	6.75	6.75	6.75	28280	6.75
SNOWMAN.NSE	Snowman Logistics Limited	20251210	41	41.54	40.2	40.63	165634	40.1754	down	down	correct
SOBHA.NSE	Sobha Limited	20251210	1432.6	1467.9	1432.6	1447.5	122719	1447.5	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251210	606.6	641	599.85	607.05	1291820	607.05	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251210	12588	12666	12412	12456	66901	12456	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251210	424	424	414.55	419.9	25713	419.9	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251210	110.7	110.7	107.16	110.7	19076	110.7
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251210	131.08	133.76	129.33	130.62	4546	130.62	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251210	479.15	484.95	469.05	471.55	1111844	470.0229	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251210	351.7	355.7	346.3	348	431089	346.4464	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251210	364.3	369.1	364.3	366.95	10667	366.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251210	39.66	39.8	38.97	39.06	16210753	39.06	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251210	198.94	204.9	191.5	193	70442	193	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251210	713.6	719.6	696.4	701.75	29282	701.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251210	258.8	264.65	254.2	256	178528	256	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251210	142.02	142.46	135.22	137.73	1923845	137.73	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251210	6.99	7.14	6.86	6.95	653464	6.95	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251210	117.1	118.65	115.31	116.67	25728	116.67	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251210	41.33	42.2	41.33	41.74	134470	41.74	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251210	80.4	82.78	80.05	80.44	378447	80.44	up	up	correct
SPLIL.NSE	SPL Industries Limited	20251210	37.49	38.49	36.97	37.12	1767	37.12	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251210	180.9	183	171	171.86	391085	171.86	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251210	226.34	226.68	223.15	224.02	2755	222.96	down	down	correct
SRF.NSE	SRF Limited	20251210	2908.5	2953.2	2901.5	2928	439194	2922.5475	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251210	489.7	503.5	486.1	488.35	6618	488.35	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251210	0.69	0.69	0.64	0.65	263455	0.65	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251210	184.5	188.85	183.35	185.7	110388	185.7	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20251210	885.2	903.3	877.3	887.3	165162	887.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20251210	218.91	221.86	217	217.56	72862	216.57	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251210	160	163.39	160	161.12	4359	161.12	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251210	111.8	127.5	110.89	117.34	953596	117.34	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20251210	100.15	101.85	99.5	100.16	32295	97.993	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20251210	8.33	8.49	8.15	8.19	1020882	8.19	down	down	correct
STEL.NSE	STEL Holdings Limited	20251210	553	569.7	537	542.3	14504	542.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20251210	271.75	275	267	269.25	25151	269.25	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251210	98.99	98.99	95.55	96.1	552493	96.1	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251210	585.05	594.95	577.65	581.25	30411	581.25	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251210	2173	2183	2145	2152.7	38188	2152.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251210	11.85	12.63	11.7	11.91	3397379	11.91	up	up	correct
SUBROS.NSE	Subros Limited	20251210	856	866.85	838.1	843.55	41996	843.55	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251210	988	1019.8	980.7	1016.5	96068	1016.5	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251210	454.5	465	453.55	456	79003	456	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251210	71.89	71.89	68.1	68.39	86905	68.39	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251210	1960.8	1980.7	1925	1935.5	4217	1935.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251210	1.78	1.82	1.75	1.76	223619	1.76	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20251210	4697.3	4740	4650	4691.1	16953	4676.9941	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251210	474.4	481.45	462.2	467.45	35160	467.45	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251210	687	695.95	670.3	674.2	1205	674.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251210	932.6	949.7	925.2	937.85	54573	937.85	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251210	253.6	262	253.6	260	115268	260	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251210	1787.9	1791.7	1767.9	1785.5	2321746	1773.9766	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251210	405.5	412.75	397.2	398.55	87912	398.55	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20251210	556.45	557.2	547.2	552.85	210183	550.5959	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20251210	148	150.9	146.1	147.78	2019	147.78	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251210	8.84	8.84	8.21	8.3	17531	8.3	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251210	459	462.3	453	454.4	34790	452.823	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251210	1.28	1.28	1.28	1.28	46166	1.28
SUPREMEIND.NSE	The Supreme Industries Limited	20251210	3348	3353.7	3278.5	3290	80444	3290	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251210	26.25	29.49	26.25	28.37	87099	28.37	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251210	19.6	20	19.1	19.45	119798	19.45	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251210	58	59.59	57.42	57.8	3068	57.8	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251210	251.5	259	250	257.9	513563	257.9	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251210	135.7	138.5	132.66	133.7	42999	133.7	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251210	33.69	33.69	32.75	33.09	21389	33.09	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251210	1.59	1.59	1.59	1.59	0	1.59
SUVEN.NSE	Suven Life Sciences Limited	20251210	165	175	165	169.55	181218	169.55	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251210	3.62	3.75	3.62	3.68	44031	3.68	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251210	52.8	53.2	51.35	51.54	59123651	51.54	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251210	4.56	4.56	4.56	4.56	37467	4.56
SWARAJENG.NSE	Swaraj Engines Limited	20251210	3690	3735.5	3652.5	3663	4972	3663	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251210	624	652.9	624	628.65	13944	628.65	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251210	206.5	209.33	200.15	202.32	1116879	202.32	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251210	893	893	875.75	881.2	21983	879.3248	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20251210	627.95	634.25	626	629.35	645188	629.35	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251210	158.07	164.99	158.07	160.11	1081	160.11	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251210	382.8	391	381.1	383.4	227957	383.4	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20251210	34.39	34.39	33.8	33.98	741309	33.98	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251210	280.6	286.05	278.5	280.4	33812	280.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251210	554.7	556.45	543	544.75	166250	544.75	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251210	28.38	29.79	28.18	28.71	18803	28.71	up	up	correct
TARC.NSE	TARC Limited	20251210	145	147.46	145	145.27	154226	145.27	up	up	correct
TARMAT.NSE	Tarmat Limited	20251210	53.9	54.1	53.15	53.91	9179	53.91	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251210	8213.5	8268	8100	8164	647	8164	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20251210	755	768	751	752.6	428932	752.6	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20251210	1818	1818.1	1785	1796.5	78895	1796.5	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251210	1141.1	1156.7	1138.3	1140.1	342793	1140.1	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251210	5002.5	5003	4855	4861	183782	4861	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251210	722.45	731.4	712.1	717.85	505145	717.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251210	376.75	382.4	376.5	379.85	4914788	379.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251210	161	163.68	160.81	162	22537548	162	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251210	1460	1472.1	1422	1442.5	72364	1442.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251210	163.93	168.57	162.15	162.91	103754	162.91	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251210	1054.9	1066.2	1045	1049.7	9176	1041.1935	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251210	569.2	570	561.15	564.25	8379	557.4547	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251210	11.47	11.5	11	11.08	36437	11.08	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251210	3075.8	3075.8	2975	3018.4	7750	3018.4	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251210	3225	3225	3178.1	3189.2	1386849	3132.2589	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251210	695	704	677	680.7	438871	680.7	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251210	1633.9	1638.4	1593	1605	13454	1605	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251210	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251210	1563	1572.9	1548.2	1550.8	735586	1550.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251210	1101	1123.7	1072.9	1085.8	147815	1085.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251210	473.15	482	459.5	461.6	793053	461.6	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251210	699	718.9	699	704.1	19917	702.8706	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251210	470.1	489.3	463.3	463.3	20366	463.3	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251210	102.98	104.75	102.98	104.02	104372	104.02	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251210	49.3	51.5	48.25	50.69	25905	50.69	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251210	128.75	129.7	125.99	126.78	1429965	126.78	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251210	65.87	65.87	64.6	65.02	1245720	65.02	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251210	13.71	14.72	13.3	13.36	9084	13.36	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251210	10.15	10.25	9.54	9.69	37566	9.69	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251210	3200	3263.9	3179.2	3225.7	35146	3225.7	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251210	119.8	120.79	115.99	117.74	3623	117.74	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251210	105.2	105.79	102.1	102.88	63872	102.88	down	down	correct
THERMAX.NSE	Thermax Limited	20251210	2825	2849.9	2762	2771	53422	2771	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251210	140	141.45	138.05	139.23	410357	139.23	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251210	341	346.65	338.6	344.05	17395	344.05	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251210	430.25	432.1	420	423.7	506237	423.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251210	457.95	459.4	442.7	445.6	580592	445.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251210	2166.5	2263.9	2166.5	2213.4	4128	2213.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251210	2669.3	2749.5	2612	2627.9	2083640	2627.9	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251210	6.39	6.76	5.9	6	38549	6	down	down	correct
TIL.NSE	TIL Limited	20251210	264	272.45	260	267.45	11225	267.45	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251210	185.89	194.19	185	188.87	2974139	188.87	up	up	correct
TIMKEN.NSE	Timken India Limited	20251210	3012.5	3069.9	3003.9	3025.8	16844	3025.8	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251210	220.71	235.8	220.71	229.78	249078	229.78	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251210	32.33	32.85	31.5	31.92	170236	31.92	down	down	correct
TITAN.NSE	Titan Company Limited	20251210	3831	3858.2	3825.6	3845.7	616248	3845.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251210	104	106.81	104	105.46	158120	105.46	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251210	141	141.99	139.99	141.27	22923	141.27	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251210	9.99	10.29	9.57	10.08	26255	10.08	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251210	117.9	117.9	111.5	112.41	1624	112.41	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251210	3765.6	3809.8	3742	3794.4	257257	3768.5599	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20251210	1260	1269.9	1253.4	1267	132615	1254.006	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20251210	78.97	83.46	78.62	79.91	32532	79.91	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251210	102.1	105	102	102.2	342	102.2	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20251210	69.66	69.66	67.25	67.61	54017	67.61	down	up	incorrect
TRANSWIND.NSE	SM	20251210	21.3	21.3	21.3	21.3	8000	21.3
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251210	8.09	8.43	8.09	8.19	5717	8.19	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20251210	253	253	240.35	242.65	4580	242.65	down	up	incorrect
TRENT.NSE	Trent Limited	20251210	4080	4138	4010.1	4013	737740	4013	down	down	correct
TRF.NSE	TRF Limited	20251210	292.05	302.95	290.6	295.9	8931	295.9	up	up	correct
TRIDENT.NSE	Trident Limited	20251210	27.75	28	27.52	27.6	3228450	27.6	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251210	69.48	71.25	68.47	69.08	16327	69.08	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251210	550	550.45	531	533.4	272614	531.0128	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251210	357	360	345.4	347.65	1023553	346.2553	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251210	1086.2	1086.2	1057	1066.7	2650	1066.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251210	630	638.85	630	635.45	19131	635.45	up	up	correct
TTL.NSE	T.T. Limited	20251210	8.9	8.98	8.77	8.83	33303	8.83	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251210	52.3	53.23	50.01	51.49	36612088	51.49	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251210	443.5	444	423.25	425.7	21736	425.7	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251210	3632	3653.7	3594.5	3607.9	400339	3607.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251210	4350	4475	4206.5	4252.3	6897	4252.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251210	132.62	134.81	132.62	133.65	12800	133.65	up	up	correct
TVVISION.NSE	TV Vision Limited	20251210	5.86	6.84	5.62	6.06	305736	6.06	up	up	correct
UBL.NSE	United Breweries Limited	20251210	1668.5	1668.5	1650.2	1660.6	22771	1660.6	down	down	correct
UCOBANK.NSE	UCO Bank	20251210	29.09	29.47	28.8	28.86	4450545	28.86	down	down	correct
UFLEX.NSE	Uflex Limited	20251210	476.3	482	464	467.25	25473	467.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251210	78.55	78.63	76.2	76.87	53416	76.87	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251210	41.25	43.22	41.16	42.03	424019	42.03	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251210	170	171.84	168.63	169.77	211724	169.77	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251210	52.43	53.42	52.42	53.2	8630904	53.2	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251210	11425	11499	11297	11315	272923	11315	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251210	5.05	5.5	5.01	5.15	153432	5.15	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251210	445.8	447.05	442	444.15	5170	444.15	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251210	197.05	205.6	193.79	204.27	20986	203.593	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20251210	136.78	138.9	136.3	137.94	1172	137.94	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20251210	150.5	151.2	147.02	148.06	8715752	148.06	down	up	incorrect
UNITECH.NSE	Unitech Limited	20251210	6	6.07	5.87	5.9	2535970	5.9	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251210	442.75	446	442.75	443	1187	442.113	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20251210	66.39	67	64.01	64.7	6849	64.7	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20251210	891	938.7	888.6	896.55	99752	896.55	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251210	243.55	246.7	232	234.3	5392	234.3	down	down	correct
UPL.NSE	UPL Limited	20251210	743	752.25	733.8	736.9	1346660	736.9	down	down	correct
URJA.NSE	Urja Global Limited	20251210	11.8	11.9	11.6	11.69	544148	11.69	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251210	430.1	435.5	420.25	431	763848	431	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251210	1128	1134	1103.1	1107.1	48117	1107.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251210	61.26	61.26	60.61	60.84	77115	60.84	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251210	73.09	73.36	72.5	72.59	56638	72.59	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251210	292.38	292.38	283.64	283.94	318226	283.94	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251210	937.37	937.37	928.23	930.55	86865	930.55	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251210	92.94	92.94	91.36	91.81	2243	91.81	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251210	224.4	249	223.52	241.76	428252	241.76	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20251210	2250	2250	2172.5	2181.7	62151	2181.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251210	5301	5301	5182	5204	4458	5204	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251210	237.1	239.09	233	233	178244	231.4366	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251210	8.55	8.55	8.02	8.08	335922	8.08	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251210	7.82	7.93	7.76	7.82	1354146	7.82
VALIANTORG.NSE	Valiant Organics Limited	20251210	268.35	278	265.2	271.9	25017	271.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251210	37.5	38.89	37.5	38.4	11545	38.4	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251210	6.39	6.5	6.01	6.09	358157	6.09	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251210	641	648.15	626.3	632.25	105082	632.25	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251210	46.08	46.9	44.23	44.81	1132671	44.81	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251210	53.01	54.85	53.01	54.57	56519	54.57	up	up	correct
VBL.NSE	Varun Beverages Limited	20251210	474	480.4	470.95	472.95	2704952	472.95	down	down	correct
VEDL.NSE	Vedanta Limited	20251210	519.25	530.75	516.15	524.2	14712797	524.2	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251210	1406.5	1625	1405.1	1539	5255339	1539	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251210	750	795.9	750	795.85	62823	795.85	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251210	71.96	72.95	71.55	72.04	227747	72.04	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251210	481.55	490	480	482.95	40676	482.95	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251210	108.5	110.59	108.01	108.47	8098	108.47	down	down	correct
VGUARD.NSE	V	20251210	338	342.2	326.6	332.6	1679041	332.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251210	3535.3	3614.9	3527	3556.4	304	3556.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251210	345.5	349.1	330.5	333.75	14141	333.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251210	1028.6	1034.5	1010.8	1016.05	54836	1016.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251210	2.51	2.58	2.5	2.51	58450	2.51
VIKASECO.NSE	Vikas EcoTech Limited	20251210	1.6	1.62	1.59	1.6	1244233	1.6
VIKASLIFE.NSE	Vikas Lifecare Limited	20251210	1.84	1.88	1.82	1.82	2263224	1.82	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251210	598.1	607.45	585.5	594.05	118729	594.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251210	1584.3	1593.9	1570.7	1575.1	5775	1575.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251210	1419	1450	1418.5	1425	5395	1425	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251210	40.79	42.78	39.76	40.99	41024	40.99	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251210	248	248	236.02	237.04	3978	237.04	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251210	33.5	34	33.04	33.82	37946	33.82	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251210	350.3	356.45	350.3	354.6	141926	354.6	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251210	8	8.28	7.94	8.11	197002	8.11	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251210	67	68	65.35	66.3	43938	66.3	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251210	49.6	51.99	48.58	50.64	20083	50.64	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251210	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251210	490.1	498.45	483.35	486	49814	486	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251210	6.6	6.97	6.6	6.77	671537	6.77	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251210	0.72	0.73	0.72	0.72	347553	0.72
VLSFINANCE.NSE	VLS Finance Limited	20251210	333.05	337.95	327.4	331	184156	331	down	down	correct
VMART.NSE	V	20251210	744	749.45	735.5	741.05	45426	741.05	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251210	7995.5	8040	7878.5	7951.5	25151	7951.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251210	1331.1	1345.7	1327.3	1330.3	610249	1330.3	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251210	269.45	274	266.75	272.5	279382	267.9764	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251210	282.3	291.8	282.3	286.8	42513	286.8	up	up	correct
VSTIND.NSE	VST Industries Limited	20251210	246.85	254.7	245.4	250.6	182444	250.6	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251210	5740	5775	5687.5	5747	10631	5747	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20251210	437	448.85	436.95	447.05	131158	447.05	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251210	1313.7	1319.3	1257.7	1262.5	203224	1262.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251210	159.99	159.99	151.68	152.42	192372	152.42	down	down	correct
WANBURY.NSE	Wanbury Limited	20251210	234.15	239.75	231.8	232.45	39138	232.45	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251210	1006.05	1024.35	1000	1005.3	984	1000.6062	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251210	97.99	99.5	94.25	95.78	3784587	95.78	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251210	100.6	102.6	98.11	98.68	9609	98.68	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251210	810.95	814.75	795.25	800.15	432096	800.15	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251210	516	519	510	514.3	73246	514.3	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251210	1315	1355.9	1270	1289.9	934	1289.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251210	7850	8300	7850	8117.5	21082	8092.5192	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20251210	546.5	556.7	542.7	546.65	41820	546.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20251210	820	849.5	820	832.6	57544	827.4515	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20251210	917.7	926.4	910.2	923	445393	923	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251210	30.12	31.39	30.1	30.5	982	30.5	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20251210	749	790	749	779.3	67284	779.3	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20251210	279.2	287.1	279.2	282	58541	282	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20251210	160	161.41	157.48	157.96	1876	157.96	down	up	incorrect
WIPRO.NSE	Wipro Limited	20251210	258.01	260.37	257.25	257.72	7944200	251.1511	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251210	1322	1377.9	1312.2	1333.5	1136392	1333.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251210	545.1	555.3	537.45	539.8	42360	539.8	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251210	137	143.69	137	141.84	5314	141.84	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251210	76.02	76.49	74.8	75.43	19604	75.43	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251210	402.5	414.75	402.5	406.6	30702	406.6	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251210	82.18	83.37	81.25	81.9	67165	81.9	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251210	134	134.99	129	133.38	14301	133.38	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20251210	971	992.8	960	961.7	27766	961.7	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20251210	22.03	22.19	21.67	21.72	59340201	21.72	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20251210	855.25	874.95	841.3	844.95	2799	844.95	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251210	92.98	95.22	92.73	93.36	5453197	93.36	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20251210	7.75	7.75	7.21	7.38	225324	7.38	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251210	9.16	9.18	9.02	9.11	949549	9.11	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251210	234.4	242.4	231	234.7	1682	234.7	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251210	7.41	7.6	7.31	7.47	199588	7.47	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251210	726	730.3	716.8	720	387500	717.4847	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251210	1350	1374.2	1329.5	1368.2	268362	1368.2	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251210	88	88	84.1	85.78	6091	85.78	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251210	1572.6	1625	1572.6	1588.8	35152	1588.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251210	290.7	295.9	284.4	286.15	424976	286.15	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251210	425.9	432.25	421.6	424.7	127658	424.7	down	down	correct