CollectAI

close-nse_india_stocks

2021/02/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210225	36.8	37.8	36.65	37.05	157743	37.05	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210225	11.9	11.9	11.6	11.9	2666	11.9
3MINDIA.NSE	3M India Limited	20210225	21602	22500	21516.55	22361.05	8776	22361.05	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210225	9.05	9.85	9	9.25	17192	9.25	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20210225	259	265	250.3	262.8	51068	262.8	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210225	80.95	81.4	80	80.55	37982	78.85	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210225	4.2	4.3	4.2	4.25	198587	4.25	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210225	125.5	125.5	123.1	124.85	7738	124.85	down	down	correct
AARON.NSE	Aaron Industries Limited	20210225	61.25	62.45	60	61.2	1824	61.2	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20210225	640	643.35	634.55	635.55	202903	635.55	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210225	1238	1243	1220.45	1235.65	394758	616.18	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210225	918.35	929	913.6	923.2	9188	921.34	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210225	18.4	18.4	17.4	17.75	6293	17.75	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210225	52.7	54.5	52.1	53.6	27047	52.04	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210225	2201.7	2290	2201.7	2253.7	137948	2253.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210225	42.45	42.45	42.45	42.45	53423	42.45
ABB.NSE	ABB India Limited	20210225	1584.8	1590.8	1511.35	1537.9	184689	1532.29	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210225	14591.6	14688.45	14270.05	14352.55	24900	14225.31	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210225	125.25	127.35	118.35	120.8	13709277	120.8	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210225	182.3	185	176.35	182.35	5618914	182.35	up	down	incorrect
ACC.NSE	ACC Limited	20210225	1742	1810	1730.1	1801.25	1114144	1787.7938	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210225	900.2	909.4	892	898.6	5012	887.04	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210225	155.4	157.5	155	155.6	150823	155.21	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210225	814	862.4	809	843.5	12118095	843.5	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210225	1174.6	1192	1117.45	1128.55	678592	1128.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210225	669.4	711.35	667.15	704.3	18596690	699.4	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20210225	55.8	57.25	55.5	56.5	9600214	56.5	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20210225	749.9	758	735.5	739.6	505499	739.6	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20210225	842	869.65	842	853.85	35076	851.17	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210225	320.9	332.4	316.1	318.7	62543	318.7	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20210225	7.9	8.25	7.6	7.95	15841	7.95	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20210225	41.4	42.45	39.7	40	165001	39.58	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210225	50.65	52.7	50.65	52.05	10926	52.05	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210225	373.95	377	359	360.3	238524	359.44	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210225	282.1	306.25	282.1	303.75	531292	301.24	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210225	5390	5390	5159.45	5196.2	90652	1039.24	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210225	157	157	150.5	153.2	6684	152.26	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210225	1029	1051	974.05	1000.25	19055	1000.25	down	down	correct
AGRITECH.NSE	Agri	20210225	35.85	35.85	33.8	35.4	7726	35.4	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20210225	13.3	13.3	12.85	13.25	33915	13.25	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210225	168	168	156	158.7	7043	158.7	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210225	287.15	293.25	285.1	291.5	17367	291.5	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20210225	241.65	245.95	241.65	243.15	997	243.15	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20210225	1817	1835.1	1786.45	1818.75	116972	1810.3	up	up	correct
AIRAN.NSE	Airan Limited	20210225	18.4	18.5	17.95	18.45	19258	18.45	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210225	1759.45	1760	1734.25	1750.05	195857	1742.44	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210225	130.4	133.4	129.4	130.45	124269	129.99	up	up	correct
AKASH.NSE	Akash Infra	20210225	238.15	238.15	231.05	235	2344	234.86	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210225	250.05	251	242	245.9	44247	243.82	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210225	6.8	7.1	6.75	6.95	369618	6.95	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20210225	2185	2190	2134.85	2154.65	55636	2125.75	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20210225	16.05	16.6	16.05	16.2	65942	16	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20210225	406.8	406.8	396.05	401.5	17456	397.5	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210225	104	104.7	102.15	102.65	320357	102.49	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210225	427.55	430.9	410.45	421.55	11245	421.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210225	53.25	54	52.7	53.05	14563	52.47	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210225	2782.3	2788.5	2720.05	2733.5	135048	2729.56	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210225	5052.3	5142.1	5013	5132.05	26266	2049.47	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210225	131.5	131.8	130.5	130.9	133917	128.8992	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210225	354.2	361.25	348.1	352.6	11273	309.96	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210225	28.55	28.85	27.5	28.1	11565	28.1	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20210225	20.2	20.3	19.95	20.05	6799556	20.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210225	42.2	42.2	40.35	40.8	53088	40.8	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20210225	219.9	235.4	216.75	226.75	112913	222.25	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210225	1.8	1.8	1.75	1.75	22326	1.75	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210225	891.9	899.65	878.85	890.35	1508314	877.35	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210225	3215	3270	3160	3235.85	108720	3235.85	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210225	979	1014.9	956	986.5	35625	964.92	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210225	271.2	281.6	271.15	279.7	9436339	278.7048	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210225	20.4	24.05	19.1	23.9	621347	23.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210225	25.65	25.65	25.1	25.25	6579	25.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210225	550.05	558.4	550.05	556.05	78231	553.49	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210225	49.2	49.9	47.05	47.25	826022	47.18	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20210225	5.75	5.75	5.5	5.6	258636	5.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210225	238	241.4	231.7	237.4	30476	232.82	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210225	306.2	308.95	305	307.45	38188	55.14	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210225	325.1	339.5	325.1	334.05	336577	324.5	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210225	17.15	17.8	16.8	17.05	11809	17.05	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210225	1.05	1.1	1.05	1.05	72695	1.05
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210225	7.5	7.7	7.5	7.7	103436	7.7	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210225	6	6.2	5.9	6.1	80676	6.1	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210225	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210225	658	663	630	650.3	49379	645.78	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210225	462.1	473.6	460.95	470.45	92669	464	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210225	207.9	208.8	203.15	206.35	25859	203.98	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210225	180.1	181.6	177.2	177.7	72121	176.6	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210225	254.75	257	253.85	255.05	42374	253.29	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210225	1035.5	1073.9	1030.3	1062.75	395797	531.38	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210225	890	903.35	881	897.35	312518	884.38	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210225	113.4	113.8	112.7	112.9	79851	112.67	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210225	3101	3139.95	3057.9	3091.35	819639	3089.47	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20210225	714	714	692.6	700.5	29098	233.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210225	241.8	243.75	239.5	241.35	6678690	237.84	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210225	571.85	571.85	533	559.3	312	558.41	down	down	correct
APTECHT.NSE	Aptech Limited	20210225	230.7	233.8	225.5	227.15	333082	224.66	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210225	37.8	38.15	35.4	36.75	23504	36.75	down	down	correct
ARCHIES.NSE	Archies Limited	20210225	12.4	12.4	11.9	11.95	64978	11.95	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20210225	11.9	12.3	11.5	12.25	2912	12.25	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20210225	91.6	95.95	90.8	93.1	103141	92.6	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210225	22.45	23.7	22.45	23	2406	23	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210225	39.35	39.4	38.4	39	27762	39	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210225	660	668	630	637.6	24947	637.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210225	47.4	47.45	45	46.3	29852	46.3	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210225	76	83.4	76	79.9	12087	79.9	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20210225	31.55	32.75	30.25	32.75	93580	32.75	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210225	23.45	23.45	22.7	22.85	9669	22.85	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210225	231.7	238.35	231.05	234.6	12312	234.6	up	up	correct
ARVIND.NSE	Arvind Limited	20210225	73	77.8	73	76.15	4551707	76.15	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210225	162	164.75	159.25	159.65	269155	159.65	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20210225	102	102	99.4	99.7	98049	99.7	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210225	297.3	300	294.1	296	31029	295.17	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210225	281	291	278.1	287.8	83729	284.96	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210225	37.8	37.9	36.75	37.45	8136	37.45	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210225	346.7	361	346.7	358.55	42539	357.76	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210225	114.9	117.8	113.05	114.15	155229	113.68	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210225	116.9	117.4	114.3	115.25	163019	114.68	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210225	13.3	14.55	13.15	14.1	276228	14.1	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210225	115.1	115.8	111	113.3	894987	113.3	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210225	128.15	131.7	127.3	131.15	24088432	130.5	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210225	70.6	72.9	69.5	71.4	8555	71.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210225	2375	2386.25	2336.2	2373.75	2839515	2359.27	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210225	198	199	162.2	170.65	3187506	170.13	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210225	168.7	168.7	154.1	166	1091	163.02	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20210225	1052.6	1071	1052.6	1067.55	42929	1066.38	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210225	151	154	147.5	149.35	729877	149.35	down	up	incorrect
ASTRAL.NSE	Astral Limited	20210225	2105	2130	2080	2116.75	265669	1585.94	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210225	111.4	113.75	110.6	112.35	195082	111.51	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210225	3535.85	3535.85	3500	3505.6	15028	3503.35	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210225	43	46.2	43	43.85	30031	43.85	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20210225	850.75	856.7	820.05	826.5	10911	824.03	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210225	504	508.25	495.1	500.4	1189419	500.31	down	down	correct
ATLANTA.NSE	Atlanta Limited	20210225	8.7	8.7	8.25	8.3	17213	8.3	down	down	correct
ATUL.NSE	Atul Ltd	20210225	6556	6726.6	6525.15	6605.75	29414	6591.53	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210225	184.9	185.5	182.8	184.3	130111	184.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210225	1197	1207	1158.05	1166.7	636284	1166.7	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210225	84.85	84.85	80.6	81.05	32668	81.05	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210225	867.75	875.2	856.35	863.25	2579512	859.52	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210225	51.35	51.35	48.2	49.15	2934	49.15	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210225	1169	1196	1157	1174.9	7513	1171.12	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20210225	32.55	33.4	32.25	32.65	21860	32.65	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210225	27.8	28.2	26.6	28.15	13701	28.15	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210225	195.15	197	190.95	193.45	65468	191.69	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210225	486.3	488.9	472	474.3	327595	469.67	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20210225	44.15	44.8	43.85	44.65	153970	44.42	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210225	765	783.5	762.15	770.65	26635119	770.65	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210225	50	50	49	49.2	30995	49.2	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20210225	40.89	40.89	40.36	40.52	119179	40.52	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210225	160.6	160.6	156.22	157.76	8701	157.76	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210225	54.95	55.65	51.05	55.1	33155	55.1	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210225	122.75	126.3	118	126.3	5364	126.3	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210225	2.7	2.75	2.6	2.6	135645	2.6	down	down	correct
BAJAJ.NSE	AUTO	20210225	3936	3980	3910.05	3944.8	632973	3812.94	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210225	253.9	258.65	250	253.6	1468668	250.24	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210225	973.85	1025	965.2	992.55	415435	992.55	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210225	10340	10377.95	10131.6	10264.45	354802	10261.96	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210225	6.25	6.35	5.9	6.15	11548009	6.15	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210225	3641	3757.15	3641	3718.2	51595	3612.6	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20210225	5601	5619.95	5511.35	5529.95	1584595	5521.03	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210225	60.95	62.5	60.4	60.8	197828	60.6	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210225	1678	1730	1654.7	1686.4	202115	1684.39	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210225	549.7	567.95	530	543.1	1506	543.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210225	18.7	20.4	18.55	18.75	2704	18.75	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210225	1599.95	1609.95	1574	1580.35	697534	1571.49	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210225	1.3	1.3	1.2	1.25	3607396	1.25	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210225	118.15	124.4	117.5	122.6	1575965	117.32	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20210225	52.75	57.25	52.1	55.5	115238	54.98	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210225	179.4	182	177	177.2	886127	177.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210225	58	59.9	55.35	58.45	26569	56.96	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210225	1795	1795	1725.85	1734.7	1359	1725.02	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210225	150.5	154.5	150.5	152.4	71889	151	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210225	338	346.75	337.5	342.2	7641813	341.04	up	up	correct
BANG.NSE	Bang Overseas Limited	20210225	27.2	28.45	26.45	27.45	5884	27.45	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210225	73.8	77.5	71.65	77.25	7425	77.25	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20210225	89.9	90.65	89	89.95	52500068	89.95	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210225	375	375	367.59	368.06	1038463	368.06	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210225	88.7	89.7	86.05	86.5	9856511	86.5	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20210225	121.75	121.85	114.25	115.15	12080	114.16	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20210225	2.3	2.5	2.3	2.5	9050	2.5	up	up	correct
BASF.NSE	BASF India Limited	20210225	2004.9	2025	1978.25	2005.85	20104	2002.14	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210225	68.75	70	68.45	69.85	17347	69.85	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20210225	1480.65	1494.6	1470	1482.6	531883	1479.09	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210225	5096.65	5237	5091.1	5138.6	31916	4985.59	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210225	1132.55	1150	1120	1143.15	16858	1139.03	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210225	1189	1199.95	1166	1178.2	44160	1177.04	down	down	correct
BCG.NSE	Brightcom Group Limited	20210225	7.8	8.1	7.5	8	5787899	6.4	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20210225	4.7	4.7	4.7	4.7	35173	4.7
BDL.NSE	Bharat Dynamics Limited	20210225	350.55	360	349.5	356.4	492662	349.04	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20210225	9.75	9.9	9.2	9.75	9551	9.68
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210225	407.6	411.5	403	408.25	316326	408.25	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210225	24.2	24.9	23.9	24.25	9205	24.25	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210225	137.1	143	137.05	141.7	19775340	139.29	up	up	correct
BEML.NSE	BEML Limited	20210225	996.8	1090	995.5	1070.3	2825075	1069.43	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210225	147.2	153	146.1	148.6	1307857	146.98	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210225	728	731.1	715.7	722.9	1219033	720.42	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210225	280.8	288.8	280.8	282.7	26270	282.7	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20210225	278.65	284	275.9	279.85	156694	279.85	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210225	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210225	42.1	46	42.1	46	309412	46	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210225	169.9	172.45	169	171.8	42631	169.68	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210225	44	44.2	44	44.2	66952	44.2	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210225	27.75	28	27.4	27.55	45090	27.55	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210225	2.85	2.85	2.85	2.85	71224	2.84
BHARATFORG.NSE	Bharat Forge Limited	20210225	607.8	623.7	604.3	620.85	2384168	618.07	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210225	82	82.45	76.65	78	60681	78	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210225	9997.9	10000.25	9889.25	9991.3	3144	9990.12	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210225	43.15	44	41.2	43.6	19171	43.6	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210225	579.9	584.45	577.05	579.15	15931134	579.15	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210225	43.55	48	43.4	47.15	328616125	47.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210225	135	140	135	139.55	83119	27.85	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210225	155.6	155.7	146.65	149.4	8203	149.4	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210225	16.5	18.9	16.5	18.1	559177	18.1	up	up	correct
BIOCON.NSE	Biocon Limited	20210225	391.7	400.7	390.55	397.8	4350060	397.8	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210225	82.05	82.05	82.05	82.05	19804	82.05
BIRLACABLE.NSE	Birla Cable Limited	20210225	62.1	62.2	61.1	61.4	97459	60.67	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210225	865.9	871.95	858	863.8	76157	857.24	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210225	44.5	44.9	43.8	43.95	198184	43.95	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210225	29.5	30	28.8	28.95	510112	28.95	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210225	1.05	1.05	1	1	79367	1	down	down	correct
BLBLIMITED.NSE	BLB Limited	20210225	5.3	5.65	5.05	5.35	16070	5.35	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210225	177.3	177.65	174	174.4	691132	173.61	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210225	14.55	15.75	14.5	14.9	3681150	14.9	up	up	correct
BLS.NSE	BLS International Services Limited	20210225	101.5	104.6	100.7	103.6	189908	103.51	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210225	0.25	0.25	0.25	0.25	0	0.25
BLUEDART.NSE	Blue Dart Express Limited	20210225	4698.4	4774.6	4683.7	4722.65	17832	4710.45	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210225	824	844.1	823	840.05	132923	836.11	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210225	70	73.6	69.55	73	1689876	72.47	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210225	75.85	77.45	75.3	76.15	2068169	76.15	up	up	correct
BOROLTD.NSE	Borosil Limited	20210225	194.5	196.65	192.4	192.95	141647	192.04	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210225	301.7	303.05	292.05	293.6	470807	293.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210225	15080	15287	14920	15109.05	86192	14995.48	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210225	441.95	467.8	441.85	461.55	18810829	418.68	up	up	correct
BPL.NSE	BPL Limited	20210225	21	21.8	20.95	21.1	106409	21.1	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210225	8.6	8.65	8.2	8.2	288130	8.2	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210225	290.55	295.5	289.2	292	215166	290.93	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20210225	3420	3425.7	3374.6	3405	586357	3405	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210225	32.8	34.7	32.8	33.5	173623	33.5	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20210225	61.4	61.85	59.25	60.7	13928	60.7	down	down	correct
BSE.NSE	BSE Limited	20210225	590	592.05	580.1	581.5	288713	571.69	down	down	correct
BSL.NSE	BSL Limited	20210225	30.65	30.85	30.05	30.2	6263	30.2	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210225	4270	4318.95	4250.05	4258.4	270	4258.4	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210225	165.35	166.88	165.35	166.57	337	16.66	up	up	correct
BSOFT.NSE	Birlasoft Limited	20210225	235.4	238.5	231	231.95	737716	229.63	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210225	143.5	146.35	143.05	144.25	1346245	144.25	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210225	2.45	2.5	2.35	2.45	62871	2.45
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210225	568	576.7	565.1	570.1	33645	566.89	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20210225	17	17.45	16.55	17.25	3247	17.25	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20210225	21	21	18.25	19	32248	19	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210225	441	444.4	436.15	438.05	3141003	435.49	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210225	9	9.15	8.85	9.05	26664	9.05	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210225	127	130.9	126.55	129	948505	129	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20210225	1813	1830	1800	1806.95	106348	1790.98	down	down	correct
CANBK.NSE	Canara Bank	20210225	163	165.9	162.4	163.5	16849604	163.5	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210225	5.8	5.8	5.5	5.5	2644	5.5	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210225	496.15	513.25	488.35	489.3	599512	486.07	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210225	380.2	394	380.2	389.65	139478	388.99	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210225	208.55	211.5	205	205.85	110221	205.85	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210225	468.7	473.1	463.25	465.45	103124	463.54	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20210225	99	106.8	96.4	106.8	200225	106.8	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210225	511.9	523.5	502.95	505.65	246853	504.47	down	down	correct
CAREERP.NSE	Career Point Limited	20210225	156	156.9	153.95	154.95	13737	154.95	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20210225	476.5	479	472.6	474.85	124752	465.84	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20210225	125.5	128.5	125.5	128.25	1442915	122.77	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20210225	0.5	0.5	0.45	0.45	5069	0.45	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210225	4.95	5.1	4.75	4.9	56365	4.9	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210225	238.8	241.7	237.4	238.8	218087	237.58
CDSL.NSE	Central Depository Services (India) Limited	20210225	625	632.5	616.2	619.45	1201528	615.4	down	down	correct
CEATLTD.NSE	CEAT Limited	20210225	1589	1667	1586	1657	365628	1633.63	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210225	20.5	20.6	20.1	20.25	54112	20.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210225	6.75	6.75	6.6	6.75	98880	6.75
CENTENKA.NSE	Century Enka Limited	20210225	251.85	256.4	250.15	254.75	65309	250.36	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20210225	4.4	4.5	4.15	4.2	364245	4.2	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210225	19.5	19.65	19.25	19.65	4460161	19.65	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210225	23.85	25.9	23.15	24.55	7362117	24.55	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210225	437.9	444.4	428.45	435	8201	433.36	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210225	306.95	310	304.9	308.9	158787	308.09	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210225	486	497.9	486	494.3	611728	494.3	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210225	3999.9	3999.9	3907.1	3954.55	3958	3943.01	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210225	54	54.95	52.15	53	359603	53	down	down	correct
CESC.NSE	CESC Limited	20210225	603.95	617.95	601.45	613.4	380590	61.34	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210225	352	370.1	344.05	366.1	215067	365.81	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210225	55.6	56.8	53.85	56.45	4227198	56.45	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210225	168.7	170	165.45	166.1	777907	166.1	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210225	232.6	248.35	232.25	244.1	2116520	240.84	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210225	183.85	185.1	182	182.8	9798	180.91	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210225	448.3	451.95	440.1	441.75	186194	441.75	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210225	129.75	130	128	129.95	6254	129.95	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210225	97.45	102.9	97.25	99.65	2179806	99.65	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210225	511	538	510	526.05	6224603	525.31	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210225	604	614.95	588.2	607.1	147771	606.59	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210225	367.4	370.8	357	364.2	43308	362.03	down	down	correct
CINELINE.NSE	Cineline India Limited	20210225	39.25	39.85	39	39.45	56934	39.45	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210225	6.2	6.75	6	6.2	23483	6.2
CIPLA.NSE	Cipla Limited	20210225	795	814	790.45	809.15	5478169	804.71	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210225	70.1	70.1	67.5	68.8	9292	34.4	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210225	390.2	395.5	390.2	392.8	46513	383.33	up	up	correct
CMICABLES.NSE	CMI Limited	20210225	65.55	65.55	65.55	65.55	15941	65.55
COALINDIA.NSE	Coal India Limited	20210225	146.9	157.7	145.75	156.1	85580477	138.96	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210225	382	386.8	375.4	382.3	757872	373.29	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210225	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20210225	2521	2561	2507	2516.9	132411	2493.93	down	up	incorrect
COLPAL.NSE	Colgate	20210225	1558.75	1576.6	1543.1	1570.9	758926	1531.57	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20210225	16.45	18.3	16.05	17.85	2259494	17.71	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20210225	8.5	8.9	8.25	8.85	117943	8.66	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210225	593.85	597	571.45	575.2	4200415	570.14	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210225	43.85	44.75	42.5	43.15	607091	43.09	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210225	43.7	45.5	43	45.4	17957	45.4	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210225	230.85	233.7	226.85	228.8	8930	226.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210225	25	25.4	24.35	24.55	54568	24.25	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20210225	42.55	42.9	41.65	42.2	49809	42.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210225	769.95	787	764.4	779.1	356962	773.85	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210225	502.85	524	500.3	520	159171	511.35	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20210225	2.75	2.75	2.65	2.65	63398	2.65	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210225	1.45	1.5	1.45	1.45	159805	1.45
CPSEETF.NSE	Nippon Mutual Funds	20210225	23.21	24.3	23.16	24.15	16778780	24.15	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210225	105	106.5	103.25	103.4	5099	103.16	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210225	2.8	2.9	2.8	2.8	10523	2.8
CREDITACC.NSE	CreditAccess Grameen Limited	20210225	696.2	703	691	694.25	52147	694.25	down	down	correct
CREST.NSE	Crest Ventures Limited	20210225	90.75	90.95	88.2	89.55	5645	89.18	down	down	correct
CRISIL.NSE	CRISIL Limited	20210225	1958	1980	1951.35	1966.7	24540	1934.37	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210225	384.5	388.65	380	383.6	2436161	381.47	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20210225	230.25	231.5	227.6	227.85	216696	227.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210225	32.4	32.7	30.85	31.25	17446	31.25	down	down	correct
CUB.NSE	City Union Bank Limited	20210225	167.9	170.3	166.75	167.5	5565970	166.98	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210225	19.25	19.8	18	19.8	82916	19.8	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20210225	793	822	792	805.1	2507715	798.02	up	up	correct
CUPID.NSE	Cupid Limited	20210225	212.4	214.9	209	209.95	36832	205.89	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210225	13.95	13.95	13.95	13.95	1489	13.95
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210225	129.2	129.8	125	126.4	88809	125.66	down	down	correct
CYIENT.NSE	Cyient Limited	20210225	657	663.55	651.25	656.7	455006	637.05	down	down	correct
DAAWAT.NSE	LT Foods Limited	20210225	51.85	52.35	51.35	51.8	830608	51.43	down	down	correct
DABUR.NSE	Dabur India Limited	20210225	508	510.55	505.05	509.05	4492656	504.37	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210225	1452	1485	1431.95	1444.45	203741	1440.83	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210225	160.5	167.35	160.2	162.25	435379	161.04	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20210225	31.35	34.2	31.15	33.85	40626	33.85	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210225	113.6	114.8	112	112.4	98165	111.38	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210225	98.5	99.5	96.6	97.85	330617	92.66	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210225	649.8	674	648.25	667.1	359326	665.8	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210225	26.85	26.85	26.85	26.85	174063	26.85
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210225	8.8	9.3	8.6	9	4450	9	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210225	120.95	122	119.9	120.6	235618	120.6	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210225	116	118.9	115.5	117.8	2344006	117.8	up	up	correct
DCM.NSE	DCM Limited	20210225	28.5	28.95	27.65	28	24336	28	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210225	1.6	1.6	1.6	1.6	177	1.6
DCMNVL.NSE	DCM Nouvelle Limited	20210225	70.95	70.95	68.25	69.7	14983	69.7	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210225	475	482.55	468	472.35	131064	468.07	down	down	correct
DCW.NSE	DCW Limited	20210225	27.3	27.8	26.15	27.25	2323721	27.25	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210225	409.7	414.8	403.3	406.9	33685	404.12	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210225	172	183.7	168.5	180.25	3956440	177.18	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210225	1339.8	1410	1335	1395.9	731085	1395.19	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20210225	152.25	154	150.55	151.45	981237	150.6	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210225	30.15	31.9	30.1	30.35	9892	30.35	up	down	incorrect
DEN.NSE	DEN Networks Limited	20210225	57.6	58.4	57	57.65	316359	57.65	up	down	incorrect
DENORA.NSE	De Nora India Limited	20210225	262.05	268.35	260	261.55	12834	260.79	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210225	388.9	403.2	388.15	397.75	37051	397.75	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210225	10.35	10.35	10.35	10.35	44403	10.35
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210225	178.95	179.1	173.4	174.2	652117	174.2	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210225	14.1	14.1	13.9	14	587174	14	down	down	correct
DHANI.NSE	Dhani Services Limited	20210225	365	369.95	355.25	363.65	928468	363.65	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210225	736.2	742	725	729.65	68570	728.19	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210225	5.4	5.95	5.4	5.7	16330	5.7	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20210225	278.15	279.9	266.55	271.5	4701	270.45	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20210225	635.15	658.8	632	645.7	8856	645.25	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210225	0.7	0.75	0.7	0.7	15927	0.7
DICIND.NSE	DIC India Limited	20210225	413.85	413.85	405.65	410.1	6276	404.5223	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210225	94.4	94.4	94.4	94.4	53305	94.4
DISHTV.NSE	Dish TV India Limited	20210225	11.65	11.8	11.45	11.55	4975875	11.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210225	3477.25	3513.5	3432	3440.05	876984	3426.01	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20210225	20065	20448	19975.6	20231.55	72168	4045.36	up	up	correct
DLF.NSE	DLF Limited	20210225	317	319	313.35	314.7	10043934	312.66	down	down	correct
DLINKINDIA.NSE	D	20210225	120	120.9	115.35	115.8	365281	114.28	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210225	3150	3175.85	3070	3089.2	405664	3089.2	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210225	0.9	0.9	0.9	0.9	0	0.9
DOLAT.NSE	Dolat Investments Limited	20210225	54.85	56.45	54.6	55.9	912764	55.79	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20210225	258.55	261.9	256.4	258.35	40772	256.4	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20210225	33.7	34.4	32.9	33.95	32566	33.84	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20210225	13.7	13.9	13.05	13.25	38257	13.21	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210225	116.3	116.5	113.1	115.1	6836	115.1	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210225	374	381.7	360.5	363.15	1622429	363.15	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210225	4421.15	4590	4421.15	4480.15	1706375	4459.66	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210225	66.65	68.85	60.7	68	97866	67.74	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20210225	268.8	272.4	264	270	7525	178.08	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210225	7.3	7.45	7.1	7.45	172107	7.45	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210225	85.6	89.75	85.55	88.65	24702	87.91	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210225	29.35	30.35	28.45	29.95	3474845	29.48	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210225	807.05	823.85	801.2	810	5307	810	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210225	376.55	381.1	366.35	370.3	54764	370.3	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210225	1.75	1.75	1.75	1.75	0	1.75
EASUNREYRL.NSE	Easun Reyrolle Limited	20210225	2.25	2.25	2.25	2.25	1400	2.25
EBANK.NSE	Edelweiss Mutual Fund	20210225	3893.2	3893.23	3893.2	3893.2	4	3893.2
EBBETF0423.NSE	Edelweiss Amc Ltd	20210225	1107.75	1107.95	1106.33	1107.92	3056	1107.92	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210225	1111.55	1116	1111.55	1114.14	35635	1114.14	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210225	942.2	959.05	922.8	923.9	58564	923.49	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210225	67.75	72.35	66.55	70.35	12133979	68.95	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20210225	2.9	3.05	2.85	3	94284	3	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20210225	2555	2558.95	2517	2551.95	1351820	2536.16	down	down	correct
EIDPARRY.NSE	E.I.D.	20210225	320.65	324.5	318.1	321.75	227651	318.16	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210225	276	276	267.1	268.7	5023	268.7	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20210225	98.25	99.1	97	97.25	691993	97.25	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210225	343.45	349.65	336	340.2	2994	336.74	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210225	82.15	83.65	79	79.7	525641	79.51	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210225	55.75	60.25	55.75	59.3	1225113	59.14	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210225	22.4	25.6	22.25	24.7	3213610	24.53	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210225	121.35	126.4	118.75	119.5	32523	119.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210225	169.75	183	168	181.05	653058	180.35	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210225	28.45	30.4	27.8	29.4	155173	29.4	up	up	correct
EMAMILTD.NSE	Emami Limited	20210225	470.05	472.9	460.25	463.2	490072	459.88	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210225	99.2	99.2	95	95.55	18290	95.55	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20210225	55.85	55.85	51.1	51.3	179749	51.3	down	down	correct
EMCO.NSE	EMCO Limited	20210225	1.65	1.65	1.65	1.65	10793	1.65
EMKAY.NSE	Emkay Global Financial Services Limited	20210225	69.6	71.6	68.8	70.8	19335	70.21	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210225	87.8	88	81.35	82.7	17626	82.4	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210225	1424.5	1450	1356.95	1439.2	119492	1434.14	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210225	10	10.2	9.7	9.9	22638	9.9	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210225	73.65	76.6	73.55	75.4	7804508	73.42	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210225	160	163	159.2	160.35	46922	159.54	up	down	incorrect
EPL.NSE	EPL Limited	20210225	224	227.85	221.25	226.05	535725	221.87	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210225	410.1	421.22	410.1	421.22	17	421.22	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20210225	87.1	94.7	87	90.45	7719613	90.45	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210225	47.5	48.85	46.8	47.5	963961	47.5
ERIS.NSE	Eris Lifesciences Limited	20210225	600	605	585	591.7	125456	587	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210225	27.8	28.8	27.6	28.15	286282	28.15	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20210225	1950	1950	1791	1820.75	71371	1782.06	down	down	correct
ESCORTS.NSE	Escorts Limited	20210225	1320	1340	1300.25	1309.05	877139	1306.31	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210225	9.25	9.7	9.05	9.2	109586	9.2	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20210225	103.8	106	103.4	104.2	169134	101.73	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20210225	253	263	252.4	259.8	735470	259.8	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210225	314.5	317.8	310.5	313.8	52771	308.89	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210225	2.75	2.75	2.6	2.6	67724	2.6	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20210225	856.45	864.95	828.05	854.65	13673	845.79	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210225	204.9	209.55	204.1	207.95	7262273	207.95	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210225	511.4	530	509.85	526.2	34630	526.2	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210225	78.35	93.05	78.05	88.65	5622983	88.65	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20210225	71	71.85	69.5	71.15	229639	70.91	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210225	8.05	8.05	7.9	7.95	8421108	7.95	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210225	0.75	0.8	0.7	0.8	2092954	0.8	up	down	incorrect
FDC.NSE	FDC Limited	20210225	284.25	286.2	280	281.1	150463	281.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210225	87	88.15	85.55	86.25	31750950	85.56	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20210225	10.3	10.45	10.25	10.3	1432169	10.3
FELDVR.NSE	Future Enterprises Limited	20210225	14	14.1	13.6	13.8	23713	13.8	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210225	551	561	539.75	542.2	40768	534.89	down	down	correct
FILATEX.NSE	Filatex India Limited	20210225	68.1	69.2	67.1	68.45	852600	68.13	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210225	394.7	416	392.1	408.8	1019166	404.54	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20210225	2360	2368	2280.05	2336.65	47750	2332.58	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210225	614	644.7	608	641.75	548855	126.94	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210225	24.5	26.85	24.35	24.35	29311	24.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210225	81.4	81.4	79.5	79.9	293268	79.9	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210225	545	592	540.05	578.7	298027	578.7	up	up	correct
FMGOETZE.NSE	Federal	20210225	304	310	304	306.2	33379	306.2	up	up	correct
FMNL.NSE	Future Market Networks Limited	20210225	17.85	18.45	17.45	18.15	47272	18.15	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210225	1335	1345	1316.05	1324.75	14911	1320.29	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210225	160.65	161.9	158.5	159	1889983	159	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210225	1219.35	1240	1211.05	1233.15	1940	1224.43	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210225	70.45	70.85	69.65	70.5	2429217	70.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210225	93.1	95.95	93.1	94.9	51719	94.9	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210225	102.55	103.7	101.25	102.1	3041316	102.1	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210225	117	117.4	115.4	116	286991	114.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210225	126.4	128.4	124.8	125.45	211881	125.02	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210225	147.95	152.8	146.2	150.8	38734458	143.6	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210225	2.6	2.65	2.45	2.5	226906	2.5	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210225	2182.9	2240	2176.25	2201.2	17185	2198.38	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210225	48.85	49.75	47.4	48.15	85060	48.15	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210225	41.6	41.8	39.9	40.35	52067	40.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210225	278	278	265.25	268.8	3578	263.69	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210225	607.8	620	600.55	613.3	37514	610.87	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210225	53.4	53.4	53.35	53.4	35455	53.4
GANGESSECU.NSE	Ganges Securities Limited	20210225	63.9	63.9	61.25	62.05	3228	62.05	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210225	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20210225	2425.55	2797.95	2404	2639.35	64197	2637.36	up	up	correct
GATI.NSE	Gati Limited	20210225	96.4	97.5	93.65	94	769944	94	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210225	0.8	0.8	0.7	0.75	317531	0.75	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20210225	42.2	42.65	41	41.45	687733	41.45	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20210225	176.1	180.9	175.5	178.3	193340	174.43	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20210225	96.2	97	94.2	95.15	23332	93.88	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210225	77.75	83.95	76.55	83.45	13317	81.47	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20210225	73.5	79.4	73.5	79.4	27515	79.4	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210225	7.15	7.5	7	7.25	585541	7.25	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210225	38.9	39.4	37.75	37.95	376295	37.65	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20210225	51.6	52.7	51.6	52.15	524598	51.07	up	up	correct
GEPIL.NSE	GE Power India Limited	20210225	278.2	284.4	277.35	278.85	136499	278.01	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210225	287	320	286.7	307.15	2096852	295.97	up	up	correct
GET&D.NSE	GE T&D India Limited	20210225	128.3	132.55	127	130.75	287502	130.75	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20210225	92.1	99	90.45	95.75	501424	95.75	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20210225	2.1	2.1	2.1	2.1	0	2.1
GHCL.NSE	GHCL Limited	20210225	218.9	220.75	214.45	215.7	224438	211.51	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210225	140.2	142.65	138.2	139.1	670288	135.57	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210225	197.6	209.5	195.5	198.45	2461164	198.45	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210225	37.45	38.25	36.35	38.25	2747	38.25	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210225	5547.45	5650	5510.05	5633.45	9453	5547.58	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210225	19.4	19.55	19.15	19.3	55901	19.3	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210225	77.1	80.65	77.1	79.55	485134	76.99	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210225	2.1	2.3	2.1	2.1	7218	2.1
GKWLIMITED.NSE	GKW Limited	20210225	502.95	531.05	502.95	512.85	2608	512.85	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210225	2390.05	2420	2341.55	2411.6	157769	2411.6	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210225	1467.4	1482.5	1450.1	1474.7	65907	1446.65	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210225	469.85	478	468.6	472.75	1732202	470.52	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210225	3.2	3.2	2.75	3.2	86594	3.2
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210225	46.85	47.95	44.4	46.25	13966	46.25	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210225	366	370	357.7	359.3	100884	358.76	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210225	415	421.9	406.3	419.1	17405	416.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210225	59.6	64.45	59.1	62.65	6811816	62.47	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210225	4327	4349	4206.55	4230.1	49756	4226.44	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20210225	25.65	27.3	25.65	26.85	28222476	26.85	up	up	correct
GNA.NSE	G N A Axles Limited	20210225	408	415.6	406	407.35	67392	405.98	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210225	263	280	260.45	275.15	4977519	268.99	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210225	351	353	338.15	341	86331	341	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210225	240.45	245	239.3	241.85	11156	238.28	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210225	914	914.95	903.3	908.3	44348	887.94	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210225	486.7	491.1	482	483.95	151338	478.53	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210225	696	699	684.1	696.4	1952459	696.4	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20210225	440.5	449	439.8	445.15	266589	445.15	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20210225	1501.5	1564.65	1501.5	1550.35	1663938	1550.35	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210225	1.85	1.85	1.85	1.85	41048	1.85
GOKEX.NSE	Gokaldas Exports Limited	20210225	81.9	85.5	80.1	83.8	318563	83.8	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210225	19.85	19.85	17.25	19.4	74232	19.4	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210225	23.3	23.8	22.7	23.2	32275	23.2	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210225	42.4	42.4	40.2	40.33	4429573	40.33	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210225	48.15	48.45	46.1	46.45	8423	46.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210225	348	355.5	338	348.3	104277	346.76	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20210225	4212.15	4212.15	4181	4196.5	2059	41.965	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210225	16.45	17.3	16.45	16.45	276378	16.45
GOODLUCK.NSE	Goodluck India Limited	20210225	72.45	76	71.65	74.4	296260	74.03	up	down	incorrect
GOODYEAR.NSE	Goodyear India Limited	20210225	967.85	975	958.1	968.25	21588	908.45	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20210225	596	618	576.1	584.2	422052	292.1	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20210225	98.4	99.9	97.6	98.8	399955	95.11	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210225	43.3	43.55	42.1	42.8	19836	42.32	down	down	correct
GRANULES.NSE	Granules India Limited	20210225	327	337.85	325.65	326.55	2176303	326.29	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210225	479.7	494.95	478	488.95	1235669	485.6	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210225	1258	1289	1254	1270.45	1942025	1267.07	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210225	88.15	93.7	88	91.3	1182177	91.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210225	124	134.4	124	131.9	6616715	131.74	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210225	940	970	921.1	934.35	14551	930.94	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20210225	176.85	184	173.05	180.4	205560	180.4	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210225	172.25	173.8	169.1	169.3	536830	168.91	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210225	2.15	2.15	2.05	2.1	2084666	2.1	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20210225	871.8	889.95	867.05	882.7	47654	876.27	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210225	925.6	992.7	925.6	960.95	735	958.14	up	up	correct
GRPLTD.NSE	GRP Limited	20210225	816.55	816.55	789	790.75	547	788.62	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210225	202.05	202.95	198.75	199.9	180101	198.69	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210225	35.7	36.75	35.05	35.9	275877	35.9	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210225	82.65	91.4	82.05	88.5	16812887	86.64	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210225	249.5	256.75	245.5	254	1592718	252.54	up	up	correct
GSS.NSE	GSS Infotech Limited	20210225	51.65	53	51.55	52.4	179053	52.4	up	up	correct
GTL.NSE	GTL Limited	20210225	6.95	7	6.7	6.8	161918	6.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210225	0.9	0.9	0.85	0.9	7335622	0.9
GTNTEX.NSE	GTN Textiles Limited	20210225	5.2	5.6	5.2	5.2	634	5.2
GTPL.NSE	GTPL Hathway Limited	20210225	124.9	127.95	123.7	125.2	121134	123.13	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210225	112.5	119	110.9	117.25	190230	117.19	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210225	316.9	324	316.55	322.1	268567	316.91	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210225	223.2	223.2	207.85	210.15	19668	208.21	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210225	501	501	493.05	496.45	1030743	495.02	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210225	72.05	72.05	72.05	72.05	9886	72.05
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210225	735	738.15	713	730.4	27498	719.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210225	41.9	41.9	40.45	41.55	70113	41.55	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20210225	94.5	95.8	92.85	93.2	193622	92.71	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210225	1074	1100	1060	1096.45	785656	1070.35	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210225	511.55	535.9	511.55	521.9	3212466	519.56	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210225	125.55	133.4	123.1	130	616364	130	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210225	30.3	30.35	29.75	30.05	331704	30.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210225	721.3	724.6	709.65	711.45	19242	706.97	down	down	correct
HAVELLS.NSE	Havells India Limited	20210225	1152.1	1195.9	1152.1	1175.8	2537138	1168.98	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210225	0.85	0.85	0.8	0.8	62007	0.8	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20210225	366.74	371.27	365	366.05	7604	366.05	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210225	38.95	39.25	37.45	37.6	1109091	37.33	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20210225	13.55	13.55	13.55	13.55	1213	13.55
HCC.NSE	Hindustan Construction Company Limited	20210225	8.45	8.55	8.25	8.4	3151806	8.4	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210225	172.55	172.85	170.1	170.15	72024	170.15	down	down	correct
HCL.NSE	INSYS	20210225	9.6	9.7	9.45	9.55	978008	9.55	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20210225	925.9	934.05	922.15	929.25	6234947	906.27	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210225	2718.5	2739	2677	2684.7	4758112	2660.4	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210225	2930	2965	2930	2951.95	253631	2918.19	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210225	1609.75	1636.25	1602	1606.4	10054785	1599.48	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210225	724	744	721	733.5	5635556	731.34	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20210225	41.95	41.95	41.39	41.43	1232792	41.43	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210225	166.7	166.7	159.04	160.04	11677	160.04	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210225	536.01	551.99	536.01	547.78	8075	547.78	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20210225	5.55	5.55	5.35	5.45	282410	5.45	down	down	correct
HEG.NSE	HEG Limited	20210225	1451.5	1499	1445	1474.25	302177	1472.26	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210225	239	239	230.2	232.9	160141	226.14	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210225	126.15	130.8	126.1	126.75	106489	125.55	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210225	335.1	336.7	321.1	324.25	203510	319.24	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210225	3450	3460	3402.25	3434.4	897962	3422.3	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210225	1770	1795	1763.6	1791.75	5877	1784.21	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210225	65.15	65.15	59.05	65.1	88951	65.1	down	down	correct
HFCL.NSE	HFCL Limited	20210225	30	30.6	29.6	29.8	7003363	29.74	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210225	299.85	299.85	282.55	286.25	96898	285.83	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210225	1182.75	1250	1157.9	1176.25	80938	1163.87	down	up	incorrect
HIKAL.NSE	Hikal Limited	20210225	161.9	164.1	159.1	159.75	535967	159.49	down	down	correct
HIL.NSE	HIL Limited	20210225	2905	2942	2875.45	2918.8	25056	2903.27	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210225	11.3	11.3	10.3	10.45	37670	10.45	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210225	165.5	166.5	160.1	160.95	340766	160.66	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210225	337.6	354.6	337	350.7	35967464	348.29	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210225	315	317	300.15	304.2	4986	302.21	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210225	133.7	140.5	132	140.5	13790220	140.11	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20210225	6.65	7.25	6.65	7.25	87186	7.25	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210225	26.3	26.45	25.75	26	49742	26	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210225	97.25	103.2	96.65	101.1	3455689	101.1	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210225	246	259.25	245.5	252.45	14585563	233.7	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210225	2177	2185	2160	2163.3	2099460	2134.64	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210225	309	309.75	302.2	304.45	1014557	289.56	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210225	142.95	143.95	142	143.6	11272	143.25	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210225	106.5	106.5	99.2	101.4	35481	100.62	down	down	correct
HITECH.NSE	Hi	20210225	332	339.05	324	329.8	60563	329.8	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20210225	128	143.15	128	141.05	30743	140.45	up	down	incorrect
HITECHGEAR.NSE	The Hi	20210225	180	181.05	178	178.65	1860	177.31	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210225	1852.65	2000	1852.65	1984	6281	1982.12	up	down	incorrect
HLVLTD.NSE	HLV Limited	20210225	5.6	5.8	5.5	5.75	197298	5.75	up	up	correct
HMT.NSE	HMT Limited	20210225	23.5	24.65	22.65	24.15	52258	24.15	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210225	66.8	66.8	63.05	64.2	110625	64.2	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210225	2303	2340.15	2267.3	2267.3	53229	2267.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210225	362.6	363.99	359	362.29	816	362.29	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210225	535.9	563.35	532.35	558	399541	558	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20210225	47278.9	47992.75	46800	46972.55	23047	46874.99	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210225	1016.65	1028.95	1002.35	1010.95	10322	1002.6	down	down	correct
HOVS.NSE	HOV Services Limited	20210225	39.7	40.55	39.2	39.9	7215	39.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210225	41.95	44.4	41.4	43.6	755322	43.51	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210225	41.5	49.3	39.7	49.3	100655226	49.15	up	up	correct
HSIL.NSE	HSIL Limited	20210225	182.2	184	179.2	181.65	93941	178.66	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210225	28.5	28.5	25.9	25.9	797231	25.9	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210225	16.45	16.45	15.65	16.4	18556	16.4	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210225	47	49.4	46.6	47.85	13121663	45.57	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210225	300	305	292.5	295.1	1237935	288.87	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210225	86	95.35	86	92.8	30306966	92.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210225	220	227.5	220	225.45	17937939	216.46	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210225	207.65	207.65	204.98	205.81	2247	205.81	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210225	138	140	138	139.97	1082	139.97	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210225	37.9	38.5	37.29	38.26	3584158	38.26	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210225	642.7	648.4	626.3	628	38571809	626.17	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210225	372	372	347.9	363.64	15196	363.64	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210225	197.68	197.68	189.7	192.01	19602	192.01	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210225	1499.9	1517.5	1473.25	1482.35	621933	1470.32	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210225	45.5	45.5	41.15	41.45	164500	41.45	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210225	999.5	1000.01	999.5	999.99	52460	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210225	119.1	121.7	114.35	118.03	120873	118.03	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210225	91.7	91.7	86.5	89.95	4863	89.95	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210225	169	176.6	162	164.12	6745	164.12	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210225	163.85	163.85	160.25	160.88	73903	160.88	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210225	77	77.7	76	76.59	7434	76.59	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210225	35.98	35.98	35.23	35.6	52178	35.6	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210225	476.5	494	475.35	477.65	2844315	476.02	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210225	557.99	578	547.27	550.54	2200	550.54	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210225	136	136.9	132.45	133.95	151635	133.12	down	up	incorrect
ICRA.NSE	ICRA Limited	20210225	2750	2825.05	2750	2809.3	3030	2789.34	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20210225	30.65	31.5	30.45	30.8	11694490	30.8	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210225	4330.55	4345	4325	4340.25	36	4340.25	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20210225	11.5	11.85	11.45	11.65	205917447	11.65	up	up	correct
IDFC.NSE	IDFC Limited	20210225	56.8	57	55.3	56.45	12982961	56.45	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210225	64.95	65.8	64.4	64.7	70565771	64.7	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20210225	157.79	159.95	157	157.56	129	157.56	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210225	310	310	299.3	301.65	2600332	100.18	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210225	442.85	445.35	409.85	422.2	49603	422.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20210225	1277.25	1281	1221	1242.75	19405	1242.75	down	up	incorrect
IFCI.NSE	IFCI Limited	20210225	9.05	9.25	8.85	9.05	3688244	9.05
IFGLEXPOR.NSE	IFGL Refractories Limited	20210225	266.35	269.75	259	259.95	52550	255.98	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210225	321.35	328.3	320.1	321.1	84441	320.22	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210225	510.1	516.4	507	511.55	4476379	508.41	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210225	435	449.6	435	441.3	82835	436.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20210225	281	288.8	272.05	277.9	1412214	277.9	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20210225	62	65.5	54.2	55.55	9996332	54.4868	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210225	1185	1200	1153.6	1193.45	8261	1152.73	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20210225	59.35	61.4	58.6	59.75	1105	59.75	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210225	3.45	3.45	3.3	3.4	39494	3.4	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210225	2.25	2.35	2.2	2.2	75273	2.2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210225	6.55	6.75	6.35	6.45	266343	6.45	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210225	512.35	516.6	490.85	496.75	73436	488.17	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210225	702.8	706	699.1	702.7	1657	693.78	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210225	0.55	0.55	0.55	0.55	11679	0.55
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210225	15.45	16.3	15.3	15.45	338888	15.45
INDHOTEL.NSE	The Indian Hotels Company Limited	20210225	121	122.2	119	119.3	3459619	118.95	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210225	163	169	161.55	166.2	2336410	165.18	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210225	484.9	503.8	484	499.8	284033	495.45	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210225	8950	8991.95	8601.05	8693.55	172317	8675.21	down	up	incorrect
INDIANB.NSE	Indian Bank	20210225	145	147.45	142.55	142.95	2737022	140.89	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210225	139.9	139.9	135.25	136.95	1277	136.95	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210225	190.5	197	190.1	193.4	91028	191.56	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210225	1621.55	1669.95	1619.55	1660.2	1344545	1660.2	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210225	2499	2516	2492.3	2499.7	66150	2499.7	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20210225	16.05	16.5	16	16.45	3930	16.45	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210225	407.7	407.8	386.6	392.1	45627	386.02	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210225	297	298.55	291.7	292.3	44672	291.38	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210225	36.95	37.8	35.55	36.05	99262	36.05	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210225	2.2	2.2	2.1	2.2	295253	2.2
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210225	324.1	339.5	324.1	336.75	55896	336.75	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210225	99.75	100.55	97.4	99.3	17723	99.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210225	55.5	55.65	53.25	55.05	33057	54.43	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210225	3.7	3.9	3.65	3.85	63595	3.85	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210225	55	55.35	53.65	53.75	129578	53.75	down	down	correct
INDSWFTLAB.NSE	Ind	20210225	80.9	80.9	75.55	78.4	103944	78.4	down	down	correct
INDSWFTLTD.NSE	Ind	20210225	3.95	3.95	3.95	3.95	0	3.95
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210225	36.15	37.5	36.05	37.15	72436	37.15	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210225	1080	1119.5	1079	1109.75	12716781	1104.3	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210225	282	282.65	269.5	273.5	5343715	273.5	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210225	975.1	1002	966	980.65	83785	868.57	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210225	88.75	90.3	87.6	89.95	2044538	44.93	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210225	161.4	164.45	155.25	156.65	39788	155.87	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20210225	3.95	4.1	3.95	4	7959	4	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20210225	471.7	471.7	434.75	440.8	927	440.8	down	up	incorrect
INFY.NSE	Infosys Limited	20210225	1288.45	1299.75	1272	1274.55	8788221	1249.87	down	down	correct
INGERRAND.NSE	Ingersoll	20210225	736	745	732.3	743.45	21192	741.19	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210225	315	319	315	316.2	341463	316.2	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210225	67.85	73.75	67.1	70.15	426490	70.15	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210225	458.8	468.75	455	455.7	46832	455.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210225	36.35	37.95	36.3	36.8	8113	36.8	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20210225	1.9	2	1.9	2	16428	2	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20210225	441.6	447	436.5	439.4	342536	439.4	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210225	35.3	37.9	35.3	37.1	35170	36.88	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210225	20.3	21.3	20.3	20.6	71060	2.06	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20210225	18.15	18.95	18.05	18.95	43399865	18.95	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210225	99.4	101.95	98.85	100.9	62750445	92.99	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210225	563	576.15	563	569.85	349435	567.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210225	1866	1884.5	1848.9	1866.8	297034	1859.45	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210225	107.05	108.3	106.25	106.95	657129	106.95	down	up	incorrect
IRCON.NSE	Ircon International Limited	20210225	94.75	95.75	94.5	94.95	852391	44.55	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210225	1685	1739.75	1670	1726.95	1907444	344.92	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20210225	24.95	25.2	24.9	24.95	22761296	24.21
ISEC.NSE	ICICI Securities Limited	20210225	410.7	412.25	400.6	408.3	753549	394.67	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210225	70.5	70.5	66.4	68.45	12050	67.91	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210225	11.25	11.25	10.7	10.85	224867	10.85	down	down	correct
ITC.NSE	ITC Limited	20210225	209.5	211.2	208.8	209.15	25954142	203.49	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210225	325	326.8	315.05	317.55	100768	317.55	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20210225	79.9	82.35	79.1	79.7	1529819	79.58	down	up	incorrect
ITI.NSE	ITI Limited	20210225	127.9	130.6	127	127.25	573121	127.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210225	4.4	4.65	4.35	4.6	246205	4.37	up	up	correct
IVP.NSE	IVP Limited	20210225	127.35	127.35	120	126.95	5729	126.11	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210225	4218	4259	4200	4229.5	113	4229.5	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210225	1894	1894	1629.9	1637.06	1953	1637.06	down	down	correct
IZMO.NSE	IZMO Limited	20210225	61.7	62.55	57.65	60.05	130986	60.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210225	30.1	30.2	29.55	29.65	2817514	29.65	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20210225	54.8	55.6	53.75	54.55	690382	54.55	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210225	96.1	102	95.1	96.35	742279	93.48	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210225	27.65	29	27.25	28.35	37303	28.35	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210225	90.55	96.25	90.55	94.45	3499260	94.08	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210225	2.3	2.3	2.3	2.3	50	2.3
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210225	69	69.2	67.2	67.7	568079	66.97	down	down	correct
JASH.NSE	Jash Engineering Limited	20210225	278.3	278.3	264.75	266.5	43667	264.68	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210225	138.05	140	136.6	138.35	6813	137.89	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210225	238.5	244.05	238.5	241	23907	119.72	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210225	7.3	7.7	7.25	7.7	158339	7.7	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210225	68.05	69.8	67.55	68.45	196722	68.45	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210225	1122	1148.3	1122	1138.45	77220	1133.1	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210225	12.75	13	12	12.75	80312	12.75
JBMA.NSE	JBM Auto Limited	20210225	441	446.5	435.4	436.7	59979	435.28	down	up	incorrect
JCHAC.NSE	Johnson Controls	20210225	2665	2665	2590.55	2620.9	29363	2620.9	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210225	129.7	132.95	129	132.95	200155	132.95	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210225	25.1	26.25	25.1	25.7	38692	25.7	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210225	0.45	0.45	0.35	0.4	10561	0.4	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20210225	37	38	37	37.35	7312	37.35	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210225	503.4	507.6	494.3	501.25	94356	500.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210225	74.3	84.4	74.2	82.8	11385574	81.45	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210225	340.3	346.95	340	344.9	6333361	344.9	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210225	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210225	96	98.7	95	98.7	107838	98.34	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210225	57	58.45	55.5	56.4	242401	56.3	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210225	13.15	13.15	12.5	12.7	14556	12.7	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210225	19.7	19.9	19	19.5	1669621	19.5	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210225	9.35	9.75	9.15	9.7	2079	9.7	up	up	correct
JIYAECO.NSE	Jiya Eco	20210225	6.7	6.7	6.25	6.35	41272	6.35	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20210225	2645	2689.3	2581	2621.55	70717	2609.45	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210225	201.6	201.8	196.15	197.65	146430	196.63	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210225	370.1	378	370.1	375.25	215034	373.17	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210225	146.7	149.5	145.35	146.05	1210611	143.71	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210225	128.5	130.85	125.65	126.35	2887343	124.77	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210225	35.3	35.5	34.6	35	17106	33.92	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210225	74.95	78.65	74.25	76.7	294120	76.24	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20210225	93.75	94.75	92.15	92.55	1058937	92.02	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210225	2.7	2.75	2.6	2.75	150472	2.75	up	up	correct
JOCIL.NSE	Jocil Limited	20210225	164	164	160.45	161.7	7023	159.69	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210225	7.85	8.05	7.85	8.05	10199967	8.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210225	1.7	1.7	1.65	1.7	1143730	1.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210225	33.85	33.85	33.85	33.85	0	33.85
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210225	2.85	2.9	2.75	2.8	12123135	2.8	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20210225	70.7	74.7	70.3	73.2	1185717	73.2	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210225	124.15	128.35	123.5	126.65	617222	126.65	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20210225	73.4	74.75	72.75	73.2	2635963	72.59	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20210225	3800	3833.55	3709.15	3768.5	1926	3768.5	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210225	28.35	28.4	26.85	27.1	539420	27.1	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20210225	411	425	410	421.75	9051315	417.67	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210225	90	93	87.85	89.75	327639	89.62	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210225	3100	3105	3016.45	3056.25	870053	3051.28	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210225	211	231.2	210.3	218.35	391111	218.35	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210225	778	778	750.15	761.4	128821	755.66	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210225	13.85	13.85	13.85	13.85	379467	13.85
JUNIORBEES.NSE	Nippon Mutual Funds	20210225	374	374	364.24	368.59	42433	368.59	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210225	672	767.9	666.65	767.9	13880686	767.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210225	150.95	150.95	148.5	148.95	669221	145.52	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20210225	4.75	4.75	4.75	4.75	100	4.75
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210225	134.9	136.85	130.5	135.1	117640	133.62	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210225	954.95	961.4	930.1	945.5	224641	939.31	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210225	175.3	175.3	170.8	174.15	14251	172.03	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210225	386	395.75	385.95	392.7	446221	391.3	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210225	187.95	191	183.05	189	2406	187.75	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210225	34.1	35.25	34	34.45	49094	34.45	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20210225	123	124.7	122	123.35	29715	122.79	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20210225	5	5	4.6	4.6	40547	4.6	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210225	87.8	88	83	86.5	98094	86.5	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210225	569.6	577.2	561.65	573.35	183453	570.17	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210225	98.8	103.95	98.8	98.8	3	98.8
KARDA.NSE	Karda Constructions Limited	20210225	126.5	134	122.2	122.4	709112	24.48	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210225	15.15	15.75	14.75	15.55	4017	15.55	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210225	62.7	62.9	60.8	60.9	2060407	60.29	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210225	1.9	1.9	1.85	1.85	8795	1.85	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210225	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20210225	311.25	319.85	308	311.2	35018	311.2	down	down	correct
KCP.NSE	The KCP Limited	20210225	74.85	76.35	73.8	74.65	236217	73.58	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210225	16	16.15	15.5	15.8	246851	15.73	down	down	correct
KDDL.NSE	KDDL Limited	20210225	301.05	304.95	300	300.6	3773	299.57	down	down	correct
KEC.NSE	KEC International Limited	20210225	420.8	437.95	420.15	430.9	333358	426.77	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210225	14.15	14.15	13.65	13.9	52999	13.9	down	down	correct
KEI.NSE	KEI Industries Limited	20210225	506.9	507	498.8	505.65	74089	503.5958	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210225	80.6	80.7	77	77.8	1331974	77.45	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210225	939.45	1119.1	939.45	1119.1	39248	1101.7	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210225	29.95	30.05	28.65	29.6	7473	29.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210225	68.25	74.3	67.65	72.25	4081464	72.25	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210225	62.5	62.9	61.75	61.75	3087	60.96	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20210225	149.95	155.55	148.35	151.55	201425	151.55	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210225	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20210225	14.15	14.2	13.25	14	2017	14	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210225	1598.4	1620.25	1552	1582.8	895	1582.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210225	89.95	90	86.45	87.35	4265	87.35	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210225	551.05	565.8	551.05	560.1	8345	560.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20210225	140.9	148	139.1	145	267667	143.52	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210225	460.9	472	454.25	460.85	127291	460.85	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210225	152.95	159.7	151.6	157.35	181487	153.72	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210225	154.5	158.75	154.5	156.55	54815	155.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210225	159.05	166.5	157.3	164.65	183925	161.59	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210225	1299	1360	1260	1277.95	6484	1270.36	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210225	106.7	108.8	106	107.8	219872	106.71	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20210225	911.15	920	898.1	900.15	842	178.54	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210225	11.5	11.55	11.1	11.4	332565	11.32	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20210225	209.6	211	207.5	209.05	418453	208.87	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210225	61.45	69.3	61.1	67	2084329	67	up	up	correct
KOLTEPATIL.NSE	Kolte	20210225	247	248.9	244.9	246.05	51776	246.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20210225	124.4	124.5	120.05	122	203566	121.25	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210225	1927	1965.2	1887.55	1895.5	5622516	1894.56	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210225	414.7	414.7	368.4	368.89	54548	368.89	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210225	409.95	410.7	406.5	406.9	28286	40.69	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210225	159.7	159.7	157.27	157.98	62591	157.98	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210225	76.5	78.5	76.5	78.39	1684	78.39	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210225	247	253.3	244.3	246.23	36483	246.23	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210225	25.1	25.5	24.5	24.8	101584	24.8	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210225	24.45	24.95	24.05	24.7	92712	24.7	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210225	71.65	72.95	69.55	69.9	42716	69.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210225	143.45	150	139.4	146.7	1226980	146.07	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210225	915.15	940	915	926.2	25104	185.16	up	up	correct
KRBL.NSE	KRBL Limited	20210225	209	209.55	199	200	651916	197.41	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210225	108	121.9	106.7	113.7	59440	113.7	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210225	3.6	3.7	3.45	3.5	84295	3.5	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210225	68.05	74	64.85	69.8	6614	69.6	up	down	incorrect
KSB.NSE	KSB Limited	20210225	705	717	686.55	709.55	82209	702.6	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20210225	511	515.9	507.55	508.55	110589	504.55	down	down	correct
KSL.NSE	Kalyani Steels Limited	20210225	312	327.9	312	322.1	277628	315.96	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210225	71.95	71.95	68.1	69.3	4287979	67.17	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20210225	53.55	54	53.3	53.8	16967	53.8	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20210225	103.85	106.95	103.3	106.25	28858499	106.25	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210225	5.35	5.35	5.35	5.35	0	5.35
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210225	2320	2339.45	2286	2305.25	232153	2296.33	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210225	47.2	47.7	45.5	46.5	25583	45.92	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20210225	222.1	229.5	220.25	222.6	140537	221.47	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20210225	68.95	71.55	67.3	68.95	305633	68.71
LAURUSLABS.NSE	Laurus Labs Limited	20210225	362.95	363.7	356.35	357.35	1506682	356.19	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210225	6837.7	6872.65	6523	6564.75	17851	6556.11	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210225	41.45	41.5	40.6	41.05	1137945	41.05	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210225	82.2	82.2	78.05	80.65	1538	77.78	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210225	314.6	320	308	312.5	73880	305.16	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210225	3.9	4.25	3.85	4.15	180219	4.15	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20210225	44.15	45.85	43	45.65	13667	31.65	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210225	140.35	142.2	140.1	140.95	43209	140.95	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210225	447.8	455.7	444.7	451.25	5397000	442.13	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210225	21.85	21.85	21.61	21.81	4495	21.81	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20210225	154.15	159	154.15	156.51	1061	156.51	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210225	543.84	543.84	528.07	531.03	114	531.03	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210225	151.5	153.5	149	152.99	239	152.99	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210225	284.6	284.9	276.95	278.55	97135	276	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210225	231.5	235.9	231.05	231.6	180495	230.72	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210225	172.05	174.35	167.5	168.5	13716	168.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210225	1434.85	1499	1410	1479.35	95218	1476.54	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210225	999.99	1000.01	999.99	999.99	1246232	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210225	999.99	1000.01	999.99	1000	11049	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20210225	0.46	0.47	0.41	0.44	383291	0.44	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210225	35.35	36.1	34.3	36.1	7791	36.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210225	35.65	36	34.25	35.1	5789	34.7	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210225	91.2	91.2	88	89.55	36547	89.15	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210225	2	2	1.9	2	4528	2
LSIL.NSE	Lloyds Steels Industries Limited	20210225	0.95	1	0.9	0.95	1441410	0.95
LT.NSE	Larsen & Toubro Limited	20210225	1534	1540.6	1502	1506.45	3168105	1489.59	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210225	3730	3763.8	3640	3656.5	251215	3617.9	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210225	2514	2644	2505.35	2620.85	221412	2602.08	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210225	1494.25	1509.1	1466.6	1483.65	7444	1476.39	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210225	144.4	153.8	142.6	143.3	159968	140.24	down	down	correct
LUPIN.NSE	Lupin Limited	20210225	1021.95	1040.5	1015	1024.6	3311836	1018.92	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20210225	1793	1812.2	1750.1	1760.85	36213	1755.49	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20210225	30.4	31	30.3	30.8	20149	30.8	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210225	4.9	4.95	4.55	4.85	28424	4.85	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210225	853.1	866.6	842.05	859	6134649	849.44	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210225	215.05	220.5	213.8	219.05	7756269	217.96	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210225	159.8	160	150	152.8	46777	76.4	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210225	62.4	62.45	58.8	59.3	66386	58.76	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210225	6.2	6.35	6.2	6.35	97442	6.35	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210225	24.95	25.85	24.2	25.85	251171	25.85	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210225	112.4	112.65	109.55	110.1	29802	108.44	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210225	7.45	7.45	6.35	6.45	717580	6.45	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210225	25.15	25.75	24.5	25.75	31066051	25.75	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210225	78.5	79	76.6	78.6	1451	78.6	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210225	98.9	98.9	92.5	95.3	28449	95.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210225	156.25	157.95	154.1	154.95	137966	153.86	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210225	86.85	87.5	84.6	85.2	12895	84.78	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210225	180.05	182.9	180.05	181.15	381379	181.15	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210225	488	525	480.45	510.8	106521	170.27	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210225	487.65	487.65	472	480.55	28439	478.49	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210225	3750	3790	3735	3742	4875	3693.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210225	286.1	292.8	283.05	285.75	117329	282.61	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210225	609.25	616.6	596.05	603.35	47169	599.49	down	down	correct
MAJESCO.NSE	Majesco Limited	20210225	101	101	101	101	126015	101
MALUPAPER.NSE	Malu Paper Mills Limited	20210225	28.5	28.5	27.3	27.8	8915	27.8	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210225	169	169	154	154.42	152609	154.42	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210225	8.4	8.9	8.35	8.7	21878	8.7	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210225	12.9	12.9	12	12.3	219332	12.27	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210225	54.05	54.8	53.8	54.8	48189	52.45	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210225	20.4	21.05	20.1	21.05	39474	21.05	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210225	60.85	62.9	58.6	59.7	7324405	58.71	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210225	173.15	180.6	172.55	179.25	9227463	176.84	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210225	100.05	119.4	100.05	119.4	505576	119.4	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210225	77.15	87.2	75.6	84.1	6936463	82.98	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20210225	280	286	276.2	279.45	176581	278.53	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210225	11.5	11.5	11.05	11.45	10167	11.45	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20210225	74	77.95	73.3	77	450684	77	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210225	36.45	37.25	35.9	36.6	684634	24.11	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210225	12.2	12.3	11.8	12.3	2277	12.3	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20210225	26.55	27.55	26.1	27.1	15370	27.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210225	76.1	79	75.7	78.1	257205	78.1	up	up	correct
MARICO.NSE	Marico Limited	20210225	422	428.75	406.1	409.8	6334193	403.04	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20210225	54.7	54.9	53.9	54.1	998899	53.91	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210225	7065	7069	6915	6930.35	1740066	6886.44	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20210225	857	857	832	835.05	25072	833.33	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210225	34.5	34.5	34.5	34.5	100	34.5
MASTEK.NSE	Mastek Limited	20210225	1209	1217.7	1185.25	1195.55	93163	1192.12	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210225	1097.85	1242	1051	1189.95	269455	1186.34	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210225	39.4	40.1	38	39	221823	37.68	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210225	185.5	189.9	182.1	183	954481	183	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210225	53.6	55.25	52.55	53.2	465148	53.2	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210225	434.85	445	420.15	435.8	77950	435.8	up	up	correct
MAZDA.NSE	Mazda Limited	20210225	532.3	539	519	534.3	3453	524.56	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210225	219	222.4	218	219.4	1125289	219.4	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210225	80.9	83.9	77.05	78.75	441	78.54	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210225	11.7	11.7	11.7	11.7	61419	11.7
MBLINFRA.NSE	MBL Infrastructures Limited	20210225	21.05	21.6	20.55	20.75	154392	20.75	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210225	41.3	43.2	41.3	41.9	83333	41.9	up	down	incorrect
MCDOWELL.NSE	N	20210225	550	551.45	543.3	544.4	2549968	544.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210225	19.9	20.6	19.75	20.6	284268	20.6	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20210225	1530	1531.5	1505.5	1520	149375	1491.4	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210225	11.1	11.85	10.95	11.65	433997	11.65	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210225	1.9	1.9	1.8	1.8	6602	1.8	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210225	58.8	60	58.15	59.25	51501	57.67	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210225	17.9	17.9	16.9	17.05	1125421	17.05	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20210225	1	1.05	0.95	1	401294	1
METALFORGE.NSE	Metalyst Forgings Limited	20210225	5.05	5.4	5.05	5.1	22343	5.1	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210225	1970	2025.05	1942.3	1979.35	83399	1979.35	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210225	909.4	953.7	885.35	889.05	6832524	889.05	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20210225	1143	1207	1133.6	1197.7	1251626	1183.43	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210225	232	233.6	225.5	227.55	43605	151.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210225	190.1	194	189.5	192.15	945351	189.26	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210225	100.3	105.7	100.15	102.75	1331403	102.47	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210225	561.5	582	555	568.15	170887	567.79	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210225	49	49.2	46	47.2	31669	47.2	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210225	1623.1	1661	1595.9	1604.3	620525	1590.1	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210225	14.2	14.5	13.6	14.1	539975	14.1	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210225	51.85	51.9	51.3	51.7	251062	51.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210225	11.35	11.4	11.05	11.25	67747	10.23	down	down	correct
MMFL.NSE	M M Forgings Limited	20210225	475	489.65	475	481.15	19803	477.59	up	up	correct
MMP.NSE	MMP Industries Limited	20210225	99.7	99.7	94.5	95	25837	94.37	down	up	incorrect
MMTC.NSE	MMTC Limited	20210225	36.35	37.7	35.8	36.55	17963890	36.55	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210225	146.4	146.4	146.4	146.4	4523	146.4
MOHITIND.NSE	Mohit Industries Limited	20210225	7.4	7.75	7.2	7.4	9465	7.4
MOHOTAIND.NSE	Mohota Industries Limited	20210225	7.05	7.5	7.05	7.4	121133	7.4	up	up	correct
MOIL.NSE	MOIL Limited	20210225	153.6	156.95	153	154.9	1181343	150.59	up	up	correct
MOLDTECH.NSE	Mold	20210225	42.15	44.2	41.8	42.8	12511	41.78	up	up	correct
MOLDTKPAC.NSE	Mold	20210225	390	404	384.15	398.25	44333	392.32	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210225	957.9	957.9	944.2	946.83	50023	94.68	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210225	236.45	237.75	231	232.6	56385	223.34	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210225	13.3	13.35	12.5	12.95	7220	12.95	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210225	29.25	30.15	29.15	29.65	2153767	29.65	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210225	219.2	222.8	216.5	218.25	12091445	216.75	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210225	613	625.9	610.85	615	690570	611.74	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210225	18.4	19.8	17.9	19.45	26821	19.45	up	up	correct
MPHASIS.NSE	Mphasis Limited	20210225	1694.95	1699.95	1622.05	1651.7	870245	1636.84	down	down	correct
MPSLTD.NSE	MPS Limited	20210225	470	490	460	481.8	13956	481.8	up	up	correct
MRF.NSE	MRF Limited	20210225	88200	88600	87362.85	87622.8	22420	87565.38	down	up	incorrect
MRO.NSE	TEK	20210225	34.35	35.8	34.2	34.4	1172	34.4	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210225	38.5	40.45	38.45	39.2	3998498	39.2	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20210225	7.65	7.7	7.35	7.6	17936	7.6	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210225	289	291	284.4	286.5	389815	280.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210225	8.5	8.8	8.25	8.3	372192	8.3	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210225	12	13.25	12	12.9	6056984	12.9	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210225	14.45	14.45	12.75	13.55	9544	13.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20210225	64	64.7	62.6	62.8	64756	62.36	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210225	31.25	31.75	30.9	30.9	12135	30.9	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20210225	60.2	62.75	60	61.55	425292	61.55	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210225	155.1	162	155.1	158.7	108322	153.76	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210225	21.65	22.4	21.3	21.7	93343	21.7	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210225	414.2	432.95	414.2	421.6	90054	421.6	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210225	1300	1340	1300	1329.15	2353972	1305.97	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20210225	39.5	40.4	38.45	39.55	129236	39.17	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210225	5.15	5.25	5	5.25	429792	5.25	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210225	5.65	6.05	5.55	5.65	2703	5.65
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210225	17.6	18.15	17.2	17.85	6919	17.85	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210225	93	93.45	89	90.8	16307	89.9	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210225	46.25	47.55	45.95	46.35	81720	46.35	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210225	88.25	88.75	86.75	87.35	20425	86.85	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210225	81.95	86.05	81.9	82.8	34654	82.26	up	up	correct
NAM.NSE	INDIA	20210225	339.2	345.8	336.05	340.6	890993	340.6	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210225	811	824.25	796.05	802.3	315590	800.03	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20210225	271.8	274	266.9	268.75	15668	267.21	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210225	55.75	57.7	55.5	57.25	54867256	53.49	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210225	3.2	3.5	3.2	3.5	37990	3.5	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20210225	4995	5060.65	4945	4958.45	626352	4950.51	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210225	2495	2547.1	2467.6	2480.2	90349	2472.62	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210225	40.05	41	39.65	40.75	530043	40.75	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210225	87.2	90.6	87	89.5	684379	88.61	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20210225	40.1	42.9	40.1	42.35	51038642	41.89	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210225	1798.1	1799	1790.15	1794.75	274	1794.75	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210225	68	71.7	65.5	70.6	7204142	68.99	up	up	correct
NCC.NSE	NCC Limited	20210225	90.5	91.9	90.1	91.25	5317612	90.41	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210225	175.5	176.4	171	171.9	168241	169.86	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210225	759.8	800	759.8	797.65	287	796.22	up	up	correct
NDL.NSE	Nandan Denim Limited	20210225	29.95	30	28	29.05	41559	29.05	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20210225	235.1	245.55	235.1	240.55	3478	239.96	up	up	correct
NDTV.NSE	New Delhi Television Limited	20210225	49.25	49.6	47.6	48.8	42460	48.8	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210225	10.4	10.4	9.45	9.9	1157922	9.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210225	19.95	20.95	19.75	20.1	384656	20.1	up	up	correct
NELCAST.NSE	Nelcast Limited	20210225	67.1	67.1	65.7	66.4	73835	66.26	down	down	correct
NELCO.NSE	Nelco Limited	20210225	204.9	212.8	204.85	209.15	166305	208.11	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210225	871.95	882.85	821.25	832.95	61432	831.32	down	down	correct
NESCO.NSE	Nesco Limited	20210225	601.95	605	597.05	600.15	39244	597.2	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20210225	175.15	176	172	172.3	1450	172.3	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20210225	65.96	65.97	62.95	64.85	19153	64.85	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210225	37.28	38.21	36.4	37.39	1930	37.39	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210225	22.11	22.11	22.02	22.05	58200	22.05	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210225	156	157.04	155.92	156.21	1701	156.21	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210225	80	80	78.5	79.21	2301	79.21	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210225	36.8	37.65	36.7	37.35	1552514	37.35	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20210225	2081	2109	2001	2024.45	53826	2021.39	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210225	313.5	315.75	300.6	301.3	115534	299.79	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210225	4.5	4.5	4.45	4.5	4469	4.5
NFL.NSE	National Fertilizers Limited	20210225	40	46.3	40	44.85	18335884	44.85	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20210225	457	463.7	435	439.3	373161	439.3	down	down	correct
NHPC.NSE	NHPC Limited	20210225	23.8	24.9	23.8	24.3	12048325	24	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20210225	160.5	169.45	158.6	161.45	2565118	161.45	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210225	9.05	9.15	9.05	9.15	4052	9.15	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20210225	161.46	162.39	160.82	161.87	2078898	161.87	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20210225	19130.01	19130.01	19130.01	19130.01	1	19130.01
NIITLTD.NSE	NIIT Limited	20210225	197.75	198.85	196	198.1	283703	196.4	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210225	5.3	5.4	5.15	5.25	84704	5.25	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20210225	1.75	1.75	1.65	1.75	181040	1.75
NILKAMAL.NSE	Nilkamal Limited	20210225	1860	1898	1830	1875.9	12290	1868.66	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210225	692	692	660	666.25	1369	325.02	down	down	correct
NITCO.NSE	NITCO Limited	20210225	23.1	23.1	22.4	22.7	68647	22.7	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210225	0.6	0.6	0.55	0.55	96391	0.55	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210225	82	82	79	80.4	165415	79.84	down	down	correct
NKIND.NSE	N.K Industries Limited	20210225	20.95	20.95	20.7	20.7	564	20.7	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20210225	52.3	54	52.2	53	3833847	51.56	up	up	correct
NMDC.NSE	NMDC Limited	20210225	124.45	129.15	124.2	128	17691593	113.19	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20210225	173.3	176	171.5	171.95	540200	170.57	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210225	6	6.2	5.9	6.15	205768	6.15	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210225	7.2	7.2	6.9	7.05	1545	7.05	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20210225	626	639.9	619.3	629.1	17389	621.7	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210225	193.95	195	182.03	194.1	1256	194.1	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20210225	245	250.35	242.75	245.4	35308	244.61	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210225	116.85	119.15	115	116.55	593971	116.13	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210225	1169.95	1169.95	1104.4	1106.6	1832	1106.6	down	down	correct
NTL.NSE	Neueon Towers Limited	20210225	0.75	0.75	0.75	0.75	1686	0.75
NTPC.NSE	NTPC Limited	20210225	103.6	110.2	103	108	68361756	108	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210225	544	555.35	534	537.05	43769	532.39	down	up	incorrect
NURECA.NSE	Nureca Limited	20210225	615	645.75	584.25	645.75	209580	644.96	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210225	491.35	505	491.35	500.85	3739	496.29	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210225	608.75	610	580	591.1	33556	589.94	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210225	564	569.5	546.3	553.25	1663529	553.25	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210225	888.25	909.95	888.2	896.9	6360	882.62	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210225	3050.75	3150	3005.1	3018.95	134862	2855.52	down	down	correct
OIL.NSE	Oil India Limited	20210225	127	129.55	126	127.8	3900737	124.6	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210225	3.75	3.95	3.75	3.9	7118	3.9	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20210225	188	189.05	180	183.85	894965	183.85	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210225	45.2	46.9	44.5	45.5	50917	45.5	up	up	correct
OMAXE.NSE	Omaxe Limited	20210225	70.3	72.8	70.3	71.15	74215	71.15	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210225	5.25	5.5	5.25	5.45	4042	5.45	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210225	7	7.3	6.8	6.8	2806	6.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210225	13.65	13.95	12.7	13.4	94911	13.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210225	116	120.5	115.35	119.05	62038881	112.81	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210225	119	120.8	114.8	114.8	1119835	113.3	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210225	105.9	106.8	102.75	103.7	105144	102.32	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20210225	163.5	163.5	163.5	163.5	42230	163.5
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210225	4.6	4.6	4.25	4.45	588265	4.45	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210225	64	65.7	63.45	64.7	27992	64.7	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20210225	22.7	22.7	21.7	22.25	55057	21.89	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210225	23.6	23.6	22.8	22.95	49040	22.84	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210225	7	7.35	6.9	7.1	996727	7.1	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20210225	227.45	231.8	222.35	229.2	49894	228.85	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210225	92.2	95.8	92.2	94.25	742703	93.32	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20210225	269.6	275.6	268.15	268.95	261875	267.95	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20210225	23.6	23.6	23	23.35	33181	23.35	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20210225	87.85	91.45	87.5	91.45	1052	91.45	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210225	28	28.6	25.85	26.25	2621907	26.03	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210225	2499.95	2547.25	2450	2490.55	18411	2490.55	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210225	1.15	1.15	1.1	1.1	6122	1.1	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210225	10.9	11.2	10.45	10.9	221269	10.9
PAEL.NSE	PAE Limited	20210225	3.3	3.3	3.3	3.3	616	3.3
PAGEIND.NSE	Page Industries Limited	20210225	29100	29228.95	28600.15	28790.2	42564	28638.51	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210225	845.25	856.65	815.1	832.3	44609	831.21	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20210225	44.05	44.5	43.15	43.95	15828	43.95	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20210225	101.45	101.45	101.25	101.45	5989	101.45
PANACEABIO.NSE	Panacea Biotec Limited	20210225	204.5	205.9	200.1	201.25	90943	201.25	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210225	43.95	50.8	43.95	48.75	113861	48.75	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210225	182.35	182.4	170.25	173.35	255095	170.69	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20210225	8.4	8.6	8.3	8.35	152266	8.35	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20210225	108	109.1	107.3	107.8	203924	107.39	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210225	7.2	7.2	7.2	7.2	140232	7.2
PATELENG.NSE	Patel Engineering Limited	20210225	13.6	14.15	13.6	13.8	584030	13.8	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210225	25.25	25.3	24.7	24.85	30544	24.75	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210225	5.45	5.45	5.15	5.15	5813	5.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210225	30.65	30.9	30.15	30.45	1774327	30.45	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210225	26	26	25	25.15	127141	24.96	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20210225	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210225	642.4	650.95	640	640.55	1418	632.41	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210225	14.9	15.75	14.9	15.55	3437	15.55	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210225	1873.95	1964	1868.2	1949.65	2361039	1949.65	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210225	21	21.2	20.75	20.95	322908	20.95	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210225	5.55	5.7	5.5	5.7	199124	5.7	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210225	1671.3	1674.45	1613.25	1644.1	257621	1640.54	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20210225	253.95	260.95	252.85	258.7	9327946	247.17	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20210225	125.5	130.95	124.75	129.75	10842652	115.58	up	up	correct
PFIZER.NSE	Pfizer Limited	20210225	4499	4597	4485	4559.6	84286	4555.71	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20210225	53.7	62.1	51.75	61.2	1279199	61.2	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20210225	18.6	19.3	18.45	18.9	2016887	18.9	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20210225	268	287.75	261	287.75	52375	287.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210225	13023.95	13144.15	12868.1	13028.55	5923	12814.89	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210225	6920	7000	6693.05	6724.75	17258	6614.78	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20210225	167.2	169.45	164	166.15	5045	166.15	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210225	203	204.7	199.25	200	1022901	200	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210225	795	819.9	792.85	800.2	300454	799.27	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210225	1720	1734.4	1695.95	1719.3	1554132	1713	down	down	correct
PIIND.NSE	PI Industries Limited	20210225	2241	2280	2211	2216.45	398066	2215.15	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210225	1925	1938.8	1875.05	1892.25	4853	1876.61	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210225	14.5	14.9	13.9	14.1	154498	14.1	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210225	107.25	109	106	106.7	10786	106.7	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210225	40.6	40.65	39	39.25	17534	39.08	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20210225	60.45	60.85	59.15	59.85	207547	59.74	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210225	219.55	230	210.5	218	226	217.03	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20210225	235.4	237.95	233.5	234.5	7140	231.26	down	down	correct
PNB.NSE	Punjab National Bank	20210225	42.25	42.65	41.75	41.9	133293103	41.9	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210225	52.5	53.7	52.4	53.2	865635	50.91	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20210225	459.8	468.4	454.1	456.55	865290	456.55	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210225	18.25	18.95	17.55	17.95	20233	17.95	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210225	266	268.45	261.25	265.8	218533	265.43	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210225	213.05	228	213.05	224.4	518	224.4	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210225	197.15	218.4	183.8	213.5	114824	212	up	up	correct
POKARNA.NSE	Pokarna Limited	20210225	199.7	204.05	194.9	197.2	80364	196.89	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210225	1357	1372	1347.6	1355.05	484835	1348.09	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210225	719	726.6	676.6	714.45	396139	712.64	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210225	792.15	797.05	780.95	786.6	88164	755.48	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210225	144.65	145.65	142.2	143.65	5890	143.26	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210225	105	112.75	102.35	112.75	5439776	112.75	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210225	223.7	232.8	220.8	227.55	17266549	162.27	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210225	1559	1629	1527.85	1619.15	71232	1617.28	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20210225	552.7	555.1	536.1	548.75	83229	548.75	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210225	241.9	247.5	236.8	243.75	32812	242.73	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210225	113.7	114.3	112.1	113.35	70583	112.54	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210225	1	1	1	1	0	1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210225	9.3	9.3	8.4	9.05	30612	9.05	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210225	140.85	146.85	140.4	144.8	2339654	143.97	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20210225	54.95	55.45	54.35	54.85	795840	54.85	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210225	0.8	0.85	0.75	0.8	300111	0.8
PRAXIS.NSE	Praxis Home Retail Limited	20210225	50.95	50.95	48.4	49.95	51640	49.95	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210225	41.2	42.3	40.6	41.05	262122	40.6	down	down	correct
PRECOT.NSE	Precot Limited	20210225	85.05	89.95	82.7	87.95	6076	87.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20210225	172.15	182	164.1	176.9	174873	34.87	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210225	146	148.8	143.15	145.25	25315	145.25	down	down	correct
PREMIER.NSE	Premier Limited	20210225	3.45	3.75	3.45	3.65	22266	3.65	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210225	39.35	39.4	37.3	38.2	7887	37.94	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210225	25.35	25.35	24.05	24.65	37489	23.95	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210225	309	311.85	301.1	308.15	582885	307.06	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20210225	65.3	70.8	63.6	67.25	2563211	67.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20210225	41.9	42.5	40.5	40.95	29925	39.31	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210225	410.9	412.4	404.25	405.6	88073	403.67	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210225	20.4	20.65	19.6	19.95	232816	19.95	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210225	107.2	110.6	106.6	108.2	677479	108.2	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210225	17.7	18.3	17.7	18.3	3117780	18.3	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210225	480	483.55	473.05	477.55	170290	473.24	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210225	27.28	27.99	26.87	27.17	1038853	27.17	down	down	correct
PTC.NSE	PTC India Limited	20210225	72.7	78.25	71.5	76.35	5850257	71.17	up	up	correct
PTL.NSE	PTL Enterprises Limited	20210225	41.9	42.05	40.9	41.15	238589	19.66	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210225	890.05	1000	883.3	934.35	99094	933.03	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210225	1.9	1.9	1.9	1.9	52127	1.9
PURVA.NSE	Puravankara Limited	20210225	83.8	84.2	80.3	80.75	184764	80.75	down	down	correct
PVR.NSE	PVR Limited	20210225	1416.95	1424.9	1385.1	1413.5	1224545	1413.5	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210225	2018.95	2018.95	2001	2004	2290	40.08	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20210225	1563.2	1567	1561	1567	10	1567	up	up	correct
QUESS.NSE	Quess Corp Limited	20210225	744.7	807.3	732.15	782.1	597924	770.31	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210225	153.4	157.6	153.4	155.95	202534	153.82	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210225	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20210225	0.75	0.75	0.75	0.75	9829	0.75
RADICO.NSE	Radico Khaitan Limited	20210225	558.3	569.5	558.25	568.15	229577	566.68	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20210225	25.65	25.7	24.4	24.65	122589	24.65	down	down	correct
RAIN.NSE	Rain Industries Limited	20210225	170	174.25	161.15	166.45	9950623	165.69	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210225	495	506.3	492	501.55	210886	500.88	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210225	549.3	559	544.7	548.85	4160	546.22	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210225	0.25	0.25	0.2	0.2	563884	0.2	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210225	16.45	16.5	15.6	15.9	21717	15.9	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20210225	33.9	34.75	33.7	34.2	4299	34.2	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20210225	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20210225	262.6	265.8	259	261.85	864299	259.47	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210225	15.15	15.15	14.35	14.5	37482	14.5	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210225	81	81	77	79.35	13945	79.35	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210225	974.9	990	962.15	983.8	513364	980.7021	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210225	254.4	257	251	253.65	45274	252.6607	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210225	625.25	627.7	603.25	608.3	98827	608.3	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20210225	75.05	75.05	75.05	75.05	12345	75.05
RANASUG.NSE	Rana Sugars Limited	20210225	6.85	6.95	6.75	6.8	284119	6.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210225	265	284.05	262	284.05	23150	284.05	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210225	613	696	606.65	651.75	531221	651.75	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210225	1930	1930	1865.1	1893.8	117635	1881.48	down	down	correct
RAYMOND.NSE	Raymond Limited	20210225	384.5	391.9	376.6	379.45	1234609	379.45	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210225	759.5	909	752.2	865.5	252442	845.67	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20210225	250.25	256.8	247.1	248.95	19598751	248.95	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210225	57.5	67.7	56.75	67.7	37329175	65.05	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210225	1.7	1.75	1.65	1.65	10888420	1.65	down	down	correct
RECLTD.NSE	REC Limited	20210225	140.5	144.5	137.2	143.55	14806990	133.31	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210225	197.2	199.5	186.75	188.8	724027	91.01	down	down	correct
REFEX.NSE	Refex Industries Limited	20210225	90.5	92.7	89	89.8	86149	89.53	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210225	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20210225	883.4	890.5	866	869.5	165244	867.7	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210225	10	10.2	9.85	9.95	1630463	9.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210225	2076	2152	2073	2144.35	16085897	2137.47	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210225	86.9	93.2	81.5	82.8	3715074	82.8	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210225	31.95	32	31.15	31.55	1657855	31.55	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210225	149.25	151	148	150.1	2520	149.45	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210225	9.85	10	9.65	9.8	1736631	9.8	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210225	348	353.8	343	347.35	238600	344.46	down	down	correct
REPRO.NSE	Repro India Limited	20210225	359.05	363.75	354	359.85	6068	359.85	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20210225	180	183.5	172.5	178.45	24186	178.31	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210225	556.35	564	550.25	555.25	2929	555.25	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20210225	302.8	303.6	296.85	297.4	4082	292.9707	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210225	2.2	2.3	2.2	2.25	1099257	2.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210225	36.8	40.5	35.95	39.9	2172429	39.73	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210225	396.8	425	395.2	412.4	822604	410.49	up	down	incorrect
RITES.NSE	RITES Limited	20210225	247	250.7	244.1	247.75	307294	235.1	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210225	7.85	8	7.6	7.85	16640	7.85
RKFORGE.NSE	Ramkrishna Forgings Limited	20210225	549.2	566	540	548.75	233252	548.22	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210225	2.8	2.9	2.7	2.8	94367	2.8
RML.NSE	Rane (Madras) Limited	20210225	289.7	342.15	285.25	342.15	181867	342.15	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210225	2.6	2.65	2.55	2.6	537289	2.6
ROHITFERRO.NSE	Rohit Ferro	20210225	2.9	2.9	2.9	2.9	0	2.9
ROHLTD.NSE	Royal Orchid Hotels Limited	20210225	66.85	69.5	66.8	68.75	41219	68.75	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20210225	3.55	3.6	3.3	3.45	25999	3.45	down	down	correct
ROLTA.NSE	Rolta India Limited	20210225	4.05	4.2	4	4.15	614181	4.15	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20210225	1049.95	1057.3	1015.5	1021.95	129277	1021.58	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210225	108	110	106	106.75	8891	106.55	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210225	1690	1732.5	1670	1679.75	488145	1678.2	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210225	415.9	421.3	415.75	416.2	30409	410.69	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210225	3.6	3.9	3.55	3.9	32515284	3.9	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210225	68.35	68.5	66.4	67	34278	67	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210225	26.25	26.25	24.5	24.95	42673	24.95	down	down	correct
RSWM.NSE	RSWM Limited	20210225	161.3	162.9	159.7	161	16115	161	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20210225	120.9	122.15	118.5	119.45	24409	116.1	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210225	2.75	2.85	2.75	2.85	9068313	2.85	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210225	187.45	188.8	181.15	183.5	5987	183.03	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210225	759.9	768.8	750	753.25	50116	753.25	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210225	6.95	7.1	6.85	6.9	88186	6.9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210225	64.55	64.9	63.3	63.8	48722	63	down	down	correct
RUPA.NSE	Rupa & Company Limited	20210225	329	329.75	315.45	320	111441	318.46	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210225	30.45	33.15	30.35	32.75	23234319	31.1	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210225	18.5	18.5	17.5	18.5	2015	18.5
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210225	1.55	1.55	1.5	1.55	20897	1.55
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210225	1.6	1.6	1.5	1.5	1214	1.5	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20210225	75.6	76.55	75	75.5	448837	75.5	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210225	23.35	23.65	22.5	22.8	297289	22.8	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210225	614.6	676	612.5	636.25	34818	636.25	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210225	48.75	48.8	45.75	47.95	30323	47.95	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20210225	695	695	670	684.5	17187	136.6	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20210225	72.25	73.9	72.05	73.2	61933209	69.74	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210225	94.3	95	92.55	93.95	27597	93.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210225	9.8	9.9	9.7	9.8	47816	9.8
SAKSOFT.NSE	Saksoft Limited	20210225	362.55	365.7	354.95	357.05	21288	354.63	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20210225	5.3	5.4	5.2	5.3	519136	5.28
SALASAR.NSE	Salasar Techno Engineering Limited	20210225	373.35	375.5	368.1	370.45	187202	184	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210225	89	92.85	85.5	91.75	6559	91.28	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210225	3.7	3.7	3.55	3.6	57765	3.6	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210225	117.9	118.5	114.5	116.05	40302	114.79	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210225	2.75	2.75	2.6	2.75	15771	2.75
SANCO.NSE	Sanco Industries Limited	20210225	12.2	12.2	11.9	12	69952	12	down	down	correct
SANDESH.NSE	The Sandesh Limited	20210225	679.85	703.9	670.15	690.1	836	690.1	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210225	245	247	240.2	242.75	30235	241.89	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210225	74.1	75.85	73	73.8	5532	73.32	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20210225	45	46	43.5	44.6	5180235	44.6	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210225	109	110.3	105	107.4	35753	107.4	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20210225	25.45	25.5	25	25.25	13672	25.25	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20210225	8220	8250	8122.7	8144.1	30394	7901.23	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210225	0.8	0.8	0.75	0.8	5252553	0.8
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210225	379.9	407.9	375.25	391.85	280921	387.91	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210225	1045	1074.8	1023.65	1040.45	55850	1028.21	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210225	29	29.4	28	28.2	367789	28.2	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210225	868.9	870.1	851.05	856.25	13354	838.76	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210225	136.85	137.4	130.15	130.85	51301	130.85	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210225	3.1	3.1	3.1	3.1	0	3.1
SATIA.NSE	Satia Industries Limited	20210225	86.5	86.5	82.5	83.95	34632	83.86	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210225	83.85	86.05	82.2	83.7	662039	83.7	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210225	1045	1137.45	1041.75	1110.25	3029314	1110.25	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210225	126.5	126.5	124.51	125.62	2684	125.62	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210225	873.2	882.9	869.7	872.4	1885254	869.9	down	down	correct
SBIN.NSE	State Bank of India	20210225	411	414.9	406.55	407.25	46988836	403.52	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210225	1.7	1.7	1.7	1.7	27063	1.7
SCHAEFFLER.NSE	Schaeffler India Limited	20210225	5150.1	5250	5120	5219.4	34179	5181.02	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20210225	77.25	93.2	77	90.4	3932814	90.4	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210225	112.95	120.85	112.1	116.25	4197160	116.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20210225	102.9	103.4	100	100.45	5692141	100.21	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210225	33.5	34.4	33	33.35	384509	33.35	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210225	456	499.9	456	476.15	912144	476.15	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210225	141	141.9	137.3	138	178494	138	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20210225	4.15	4.25	4	4.1	9240	4.1	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20210225	237.4	248.8	237	245.95	404457	245.41	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210225	158.4	161.7	154.3	160	216906	158.12	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210225	15.4	15.55	15.05	15.15	133971	15.15	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20210225	199.1	201.39	199.1	201.26	436	201.26	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20210225	4158	4169	4131.2	4144.5	14136	4144.5	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210225	156	163	155.31	156.01	404272	156.01	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210225	365	370.8	364.14	364.94	39021	364.94	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210225	391.1	391.1	357	363.02	16733	363.02	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210225	0.85	0.85	0.75	0.8	89610	0.8	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20210225	50.55	52.35	49.85	50.2	47371	50.2	down	down	correct
SFL.NSE	Sheela Foam Limited	20210225	2084	2098	2034	2049.15	20663	2049.15	down	up	incorrect
SGL.NSE	STL Global Limited	20210225	8.95	8.95	8.75	8.8	26111	8.8	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20210225	7.6	7.95	7.3	7.3	34801	7.3	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210225	553	558.05	541	546	64660	539.89	down	down	correct
SHALBY.NSE	Shalby Limited	20210225	107.9	110.2	107.15	109.85	197463	109.27	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210225	95	96.3	94.25	94.95	64407	94.95	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210225	468.85	482.9	461	470.2	106473	470.2	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210225	142.3	145.95	135.05	138.15	421426	138.15	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210225	330.55	339.8	324	325.9	135309	323.16	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210225	2316.8	2340.15	2260.3	2285.25	1576	455.29	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210225	356.2	357.99	348.1	349.88	1724	349.88	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210225	70.95	70.95	68.5	70.15	49293	70.15	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20210225	296	300	285	293.4	128578	293.19	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210225	368	384.75	368	377.25	260721	376.54	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210225	20.8	21.4	20.7	21.15	58400	21.15	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210225	41.05	42.5	40	41	6198	40.54	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210225	145	153.7	136.9	139	14420	138.16	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210225	120.45	121	118.45	120	295919	119.47	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210225	208.8	214	207.2	208.4	80692	208.4	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210225	56.75	58.7	55.75	57.45	796803	54.79	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20210225	27553	27879.9	27238.3	27450.9	52154	27392.24	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210225	143.7	154.7	140.1	146.05	393163	145.39	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210225	7.95	8.6	7.9	8.2	108878	8.2	up	up	correct
SHRENIK.NSE	Shrenik Limited	20210225	3	3.05	2.95	3	2074582	3
SHREYANIND.NSE	Shreyans Industries Limited	20210225	82	83.4	80.1	80.8	43285	78.84	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210225	82.55	86.5	82.35	85	126431	84.56	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210225	766	806.95	757.05	801.3	167	801.3	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210225	1606.1	1640	1595.55	1617.05	15263	1586.6	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210225	4.45	4.8	4.45	4.65	241493	4.65	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210225	5.9	5.95	5.5	5.65	10386	5.65	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210225	9.45	9.45	9.15	9.45	33704	9.45
SICAL.NSE	Sical Logistics Limited	20210225	15.8	16.35	15.1	15.6	233252	15.6	down	down	correct
SIEMENS.NSE	Siemens Limited	20210225	1926	1949	1904.4	1910	643830	1910	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210225	32.8	33	31.45	31.9	39024	31.56	down	down	correct
SIL.NSE	Standard Industries Limited	20210225	11.5	12.4	11.5	12.15	9253	12.15	up	up	correct
SILINV.NSE	SIL Investments Limited	20210225	200	204.6	198.25	200.8	3928	199.04	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210225	23.1	23.5	22	22.85	1159	22.85	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210225	6.95	7.1	6.65	7	16464	7	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210225	37.15	38.05	36.6	37.25	121289	37.25	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20210225	3.8	3.9	3.7	3.75	2873061	3.75	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20210225	339	345	330.05	339.8	26516	338.28	up	down	incorrect
SIS.NSE	SIS Limited	20210225	439	440.75	435	437.6	138793	437.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20210225	0.95	0.95	0.9	0.95	5975246	0.95
SIYSIL.NSE	Siyaram Silk Mills Limited	20210225	225	227.05	221	221.9	90221	218.01	down	up	incorrect
SJVN.NSE	SJVN Limited	20210225	25.5	25.75	25.3	25.4	6992126	25.03	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210225	2270	2300	2192.5	2241.25	129670	2229.38	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210225	3.1	3.25	3	3.2	27320	3.2	up	up	correct
SKIPPER.NSE	Skipper Limited	20210225	62.6	62.6	61	61.6	49845	61.53	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210225	50.55	51.45	50.2	50.8	53646	50.19	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210225	94.1	94.9	93.35	93.75	21778	93.75	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210225	483.9	494.4	480	487.35	17282	487.35	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210225	548	554.85	535.55	540.4	2496	539.29	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210225	124.9	132.8	123.95	130.85	290461	130.59	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210225	55.5	57.85	55.2	56.55	7383939	56.55	up	up	correct
SOBHA.NSE	Sobha Limited	20210225	450	458	445.95	452.3	87980	449.6	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210225	1377.8	1467	1354.55	1442.25	184326	1439.72	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20210225	1323	1325	1298.05	1319.7	15682	1315.05	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210225	420.2	453	412.65	448.5	253795	445.8953	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20210225	7.35	7.35	6.65	7.35	326612	7.35
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210225	32.45	32.8	31.5	31.9	15575	31.9	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210225	471	499.95	468	491.5	1326108	480.87	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210225	213.25	213.8	196.2	200.45	370938	200.45	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210225	1066.9	1095.5	1065	1088.55	33689	1078.34	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210225	9.1	9.15	8.85	8.9	21496313	8.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210225	50.6	50.95	48.65	50	13402	49.74	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210225	187.4	190	183.25	187.85	13414	186.47	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210225	649.95	650.5	630.45	634	75783	634	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210225	170	170.4	167.5	168.3	759964	168.3	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210225	1.85	1.85	1.85	1.85	0	1.85
SPECIALITY.NSE	Speciality Restaurants Limited	20210225	45	45	43.5	44.35	32550	44.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20210225	79.5	80	78.3	78.55	304822	78.55	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20210225	0.9	0.9	0.85	0.85	13651	0.85	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210225	25.5	29.4	24.9	28.75	9633336	28.75	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20210225	84	86.7	84	84.95	4060809	84.95	up	up	correct
SPLIL.NSE	SPL Industries Limited	20210225	36.65	38.3	36	37.25	32975	37.25	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20210225	13.25	13.25	12.9	13.05	34756	13.05	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210225	3.25	3.3	3.15	3.2	1022040	3.2	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20210225	0.45	0.45	0.35	0.4	333446	0.4	down	down	correct
SREEL.NSE	Sreeleathers Limited	20210225	146.65	146.95	145	145	14641	145	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210225	6.45	6.55	6.25	6.4	844738	6.4	down	down	correct
SRF.NSE	SRF Limited	20210225	5505	5595	5400	5540.35	210737	1106.6	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210225	236.15	237.1	229.9	233.5	22258	231.32	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210225	155.95	168	155.85	165.15	196349	160.89	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210225	1392	1404.75	1371.55	1380.3	2106496	1362.21	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210225	636.6	648	636.55	642.4	16327	320.84	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210225	0.75	0.75	0.75	0.75	0	0.75
STAR.NSE	Strides Pharma Science Limited	20210225	843.2	866	841	852.1	481798	849.39	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20210225	100.9	101	95	97.95	710536	97.95	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210225	121.65	122.95	120	120.25	128910	118.29	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210225	103.9	104.9	93.5	95.05	653894	95.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210225	35.55	36	35	35.5	18047	33.42	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210225	54.6	54.6	52.1	52.55	52915	52.55	down	down	correct
STEL.NSE	STEL Holdings Limited	20210225	82.55	83	80	82.95	12171	82.95	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20210225	224	229.8	222	226	42850	224.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210225	216.2	218.7	212	214.3	1108932	212.66	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210225	477	497.6	477	487.75	315521	487.75	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210225	18.05	18.05	18.05	18.05	339	18.05
SUBROS.NSE	Subros Limited	20210225	324.95	338.5	318.8	336.95	91993	336.19	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210225	537.9	540.95	531.7	537.9	179314	533.58
SUMEETINDS.NSE	Sumeet Industries Limited	20210225	3.1	3.1	3.1	3.1	0	3.1
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210225	300.4	302	297.4	297.9	454388	297.35	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210225	8.85	8.9	8.55	8.65	5226	8.65	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210225	576.4	586.55	571	573.4	4021	573.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210225	3495.5	3553	3480	3544.8	2732	3532.2219	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210225	1.4	1.4	1.3	1.35	385690	1.35	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20210225	2420	2514.8	2388.25	2498.9	112155	2487.2	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210225	84	88.5	84	86.45	501255	85.87	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210225	368.8	372.9	358.5	365.95	5669	365.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210225	714.95	724	667	688.45	230405	685.27	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210225	64.65	65.8	63.95	64.4	508399	64.4	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210225	606.4	618.9	602.7	609.55	6261754	607.95	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210225	348	351.8	345.5	348.5	147553	347.33	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210225	500.8	521.5	499.15	511.5	3364534	505.31	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20210225	126.9	129	126.25	127.75	19226	126.99	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210225	4.4	4.65	4.35	4.6	58671	4.6	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20210225	411	419	407	414.85	147106	405.25	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210225	287.15	300.9	282.85	292.7	13202	291.79	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210225	2020	2036.2	1960.95	1979.45	70408	1958.85	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210225	8.55	8.85	8.35	8.45	46840	8.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210225	4.75	4.75	4.5	4.55	54834	4.55	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210225	28.9	30.4	28.9	29.55	16078	29.55	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210225	354.6	355.45	345.1	347.35	83520	346.34	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210225	43.95	43.95	42.5	42.85	76008	42.64	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20210225	260	260	244.95	245.75	28801	242.87	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20210225	87.7	90.8	86.2	88.8	920695	88.8	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210225	480	485.5	476	478.75	326595	477.87	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210225	5.75	5.75	5.5	5.75	35118417	5.75
SWANENERGY.NSE	Swan Energy Limited	20210225	145	150.45	144.8	148.2	207466	148.09	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210225	1292.45	1307.75	1289.4	1304.95	12350	1292.25	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210225	189.6	191.65	187.95	188.35	20803	186.23	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210225	231.8	237.5	226.8	236.05	405730	236.05	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210225	1050	1088	1050	1075	123385	1068.4	up	up	correct
SYNGENE.NSE	Syngene International Limited	20210225	567.85	572.3	558.05	562	333520	562	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210225	66	70.5	65.9	69.15	39168	69.15	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210225	126.2	127.15	125.1	126.8	78200	126.8	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20210225	58.7	59.45	58	58.55	1059604	58.55	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210225	219	230	219	222.65	70605	221.08	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20210225	897	939.9	872.3	890.75	536196	889.73	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210225	2.2	2.2	2.2	2.2	0	2.2
TARAPUR.NSE	Tarapur Transformers Limited	20210225	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20210225	53.6	53.65	52	52.2	7919	52.2	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210225	15525	15899	15410.05	15456.85	1565	15455.24	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20210225	680	738	675.75	732.6	24769312	722.81	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210225	111.95	119.4	111.65	118.5	5566986	117.53	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210225	1058	1100	1049.35	1096.35	384393	1084.56	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210225	628.9	639.15	624.35	628.5	4977348	624.88	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210225	2715	2750	2665	2678.45	286447	2661.42	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210225	1098.9	1129.85	1092.45	1120.95	62018	1098.3	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210225	786	805	778.1	787.25	282336	784.77	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20210225	325.35	334.7	323.25	333.15	64514912	333.15	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210225	126.1	130.1	125.65	129.35	5178326	129.35	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210225	94.9	97.65	94.35	96	70938332	94.82	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20210225	735.2	753	731.95	742.9	21901596	726.64	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210225	46.9	48.3	46.8	47.6	11480241	47.6	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20210225	689.85	706.15	685.6	700.9	167373	697.72	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210225	75.1	76.8	75	75.4	82643	72.99	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210225	249.2	252	247.25	248.6	37783	247.96	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210225	313	316.45	301	307.75	344	307.75	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210225	950	957.9	918	920.45	18763	917.8	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210225	5.9	6.1	5.75	5.85	5593	5.85	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210225	499.7	505	483.15	499.05	63147	499.05	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210225	368.7	385	368.7	380.1	3198	375.11	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210225	2974	3029.9	2968.45	2995.3	4224073	2968.53	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210225	160.1	161.2	155.1	158.3	32192	157.06	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20210225	3439.7	3518	3251.85	3435.45	60646	3435.45	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210225	3.15	3.15	2.95	3.15	2448	3.15
TECHM.NSE	Tech Mahindra Limited	20210225	964	969	952.25	957.8	3682791	935.98	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210225	272.1	326.4	272.1	315.55	528770	311.05	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20210225	203.65	203.7	193	196.45	496427	196.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210225	42	42.2	40.25	42.05	43354	42.05	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210225	71.5	71.5	70.75	71	62462	70.76	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210225	31.8	32.3	31.35	31.55	179262	31.55	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210225	28.75	30.6	28.55	30.25	1573817	30.17	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210225	56.35	58.55	56.35	58.05	456483	57.38	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210225	2.45	2.45	2.45	2.45	8	2.45
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210225	4.55	4.6	4.25	4.4	59965	4.4	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210225	628.25	657	628.25	637.5	44122	628.14	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20210225	102.35	102.5	97.45	98.25	6693	98.25	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210225	310.5	316.05	306.2	311.2	13491	309.91	up	up	correct
THERMAX.NSE	Thermax Limited	20210225	1226.6	1315	1217.7	1295.9	150078	1289.54	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210225	46.9	46.9	45.4	46	625498	46	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210225	6.8	6.9	6.6	6.9	148	6.9	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20210225	916	932	906.65	919.9	118536	909.27	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20210225	28.7	29.2	28.25	28.55	186338	28.55	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210225	4361	4525	4350	4432.5	7437	2186.55	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20210225	410.05	415	395.05	401.85	15181	401.85	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20210225	1077.4	1085.2	1045.95	1067.2	128101	1065.82	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210225	7.05	7.1	6.7	6.8	4038	6.8	down	down	correct
TIL.NSE	TIL Limited	20210225	168.55	173.25	167	169.3	7658	169.3	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210225	26	26.5	25.5	26.15	4269	26.15	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210225	56	58.4	55.15	57.55	1373986	56.99	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20210225	1324	1324.9	1291	1304.45	32963	1303.23	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210225	173.15	176	172.25	173.4	427817	171.91	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210225	434.75	434.75	415.4	432.05	72533	431.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210225	97	99.3	95.05	98.1	882268	96.74	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210225	5.37	5.37	4.91	4.91	350886	2.8	down	down	correct
TITAN.NSE	Titan Company Limited	20210225	1460	1462.95	1430.5	1434.45	1967386	1431.08	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210225	12	12	11.75	11.9	34823	11.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210225	41.65	46.9	41.3	45.3	3132592	44.34	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210225	134	134.05	130.1	131.4	147625	128.46	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210225	6.85	6.85	6.85	6.85	15401	6.85
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210225	70	70	69	69.4	2478	69.4	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210225	2490	2523	2461.5	2467.5	385483	2454.69	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210225	369.55	395.75	365.8	393.25	5586051	388.52	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210225	95.45	95.45	91.2	91.2	1315	91.11	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20210225	151.8	168	145.2	161.05	18805	79.64	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210225	7.3	7.7	7	7.25	22170	7.25	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210225	34.6	34.6	31.55	32.3	101693	32.3	down	up	incorrect
TRENT.NSE	Trent Limited	20210225	794.8	825	788.75	819.25	729553	818.72	up	down	incorrect
TRF.NSE	TRF Limited	20210225	99.05	101	96.55	97.65	18460	97.65	down	up	incorrect
TRIDENT.NSE	Trident Limited	20210225	14.15	14.2	13.95	13.95	7004646	13.53	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210225	72.95	73.8	71.3	71.9	121818	71.9	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210225	17.5	17.6	17.1	17.4	85565	17.34	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210225	106.8	107.7	103.65	104.35	128681	103.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210225	79.3	85.6	79.15	83.5	3620432	82.13	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210225	574.95	592.95	567.4	570.05	4002	565.24	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210225	7149.8	7662.5	7030	7416.95	43242	739.32	up	up	correct
TTL.NSE	T.T. Limited	20210225	46.9	46.9	44	44.9	11865	44.39	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210225	14.25	15.65	14.25	15.65	3550223	15.65	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20210225	29.4	30.3	29	29.7	6743011	29.7	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210225	155	158.55	153.3	158.55	195566	158.55	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210225	602	609.7	592.85	596.1	2113293	594.6491	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210225	1941	1980	1922	1936.4	16421	1908.67	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210225	269.75	272	268	269.9	111455	267.74	up	up	correct
TVVISION.NSE	TV Vision Limited	20210225	1.8	1.8	1.7	1.75	3165	1.75	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20210225	51	52.45	50.5	51.65	790408	51.65	up	down	incorrect
UBL.NSE	United Breweries Limited	20210225	1178	1204.65	1173	1198.65	546187	1198.24	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210225	159	162.95	155.9	159.55	85610	157.36	up	up	correct
UCOBANK.NSE	UCO Bank	20210225	14.75	14.95	14.35	14.4	9719733	14.4	down	up	incorrect
UFLEX.NSE	Uflex Limited	20210225	368.9	371.5	366.8	368.95	65905	367.04	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20210225	81.75	84.5	81.25	82.95	161090	82.95	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210225	16.55	16.95	16.4	16.65	180006	16.53	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20210225	2.95	3	2.9	3	793498	3	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210225	249.3	255	245.2	252.95	1153309	252.95	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210225	34.5	34.65	34.1	34.3	1825645	34.3	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210225	6406	6468	6338.45	6383.3	803072	6352.3	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210225	59.05	60.25	58.05	59.05	15192	58.65
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210225	3.8	3.8	3.8	3.8	16739	3.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210225	334.9	338	328	332.05	108084	328.09	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210225	83	84.2	81.7	83.6	130738	81.5	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210225	42	42.35	41.2	41.45	12861968	41.45	down	down	correct
UNITECH.NSE	Unitech Limited	20210225	1.8	1.85	1.75	1.8	1864833	1.8
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210225	307.9	312.95	305.05	309.8	767	307.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210225	31	31.5	30.45	30.45	3709	30.45	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210225	141.85	141.85	138.05	138.4	20800	137.6	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210225	191	191	182.9	185.2	1508	185.2	down	down	correct
UPL.NSE	UPL Limited	20210225	560.8	597	559	593	16764202	585.87	up	up	correct
URJA.NSE	Urja Global Limited	20210225	7.45	7.55	7.3	7.35	1821231	7.35	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210225	3220	3260	3145	3165	860558	3165	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210225	593	602.65	586.9	591.1	316025	579.67	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20210225	358.4	366.5	358.4	365.21	401	365.21	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20210225	1595.62	1630	1595.62	1613.6	566	1613.6	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210225	545	557	540.95	546.69	414	546.69	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20210225	42.05	44	41.19	41.54	8704	41.54	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210225	7.4	7.45	7.1	7.2	115362	7.2	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210225	101.5	102.4	98.1	99.3	111285	99.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210225	144.1	144.1	137.35	138.35	27463	138.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210225	888.8	898.7	864.5	873.5	6476	873.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210225	3369.9	3490	3301.7	3472.95	49035	690.1	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210225	40.7	41.05	39.95	40.4	25962	40.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210225	53.75	56	53.25	55.9	2436793	55.76	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20210225	1296.15	1296.15	1267.5	1273.45	21470	1273.45	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210225	37.2	37.2	36.35	36.9	35069	24.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210225	28.85	28.85	28.85	28.85	75238	28.85
VARROC.NSE	Varroc Engineering Limited	20210225	408.1	416.6	403.35	408.1	80093	408.1
VASCONEQ.NSE	Vascon Engineers Limited	20210225	17.2	17.8	17.05	17.35	105769	17.35	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20210225	10.25	10.35	10.05	10.35	64647	10.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20210225	1053	1057.55	1020.65	1042.6	618506	692.77	down	down	correct
VEDL.NSE	Vedanta Limited	20210225	207.3	210.9	205.6	208.15	17173463	188.41	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210225	1610	1643.5	1598	1618.35	71136	1609.49	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210225	215.25	215.25	205.5	208.25	40226	208.25	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210225	278	279.95	271.6	273.6	82258	273.6	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20210225	1114.9	1140.7	1081.2	1100.75	19804	1093.21	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210225	135.55	141.5	135.1	141.5	136146	140.11	up	up	correct
VGUARD.NSE	V	20210225	231.7	235.95	230	230.8	516188	229.7	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210225	1431	1449.95	1396.7	1400.1	547	1397.92	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20210225	2.75	2.75	2.65	2.7	20285	2.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210225	141.15	142	135	137.3	139048	137.06	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20210225	0.75	0.75	0.7	0.7	104405	0.7	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20210225	2.5	2.5	2.5	2.5	246242	2.5
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210225	2.5	2.6	2.5	2.6	1183679	2.6	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20210225	5.1	5.1	4.9	5.1	264374	5.1
VIMTALABS.NSE	Vimta Labs Limited	20210225	171	171.25	164.35	166.7	43901	165.38	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210225	1456.05	1478	1411	1419.4	73509	1414.83	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210225	882	899.9	865.1	872.45	27260	865.03	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210225	128	140.45	126.15	135.25	820838	132.15	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210225	14.4	14.8	13.8	14.8	78184	14.8	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20210225	388.8	403.5	385.05	391.8	595109	391.8	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210225	24.9	26.85	24.9	26.15	279432	26.15	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20210225	522.4	533.95	519.9	524.6	56829	516.45	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20210225	6.35	6.5	6.1	6.35	39825	6.35
VISESHINFO.NSE	MPS Infotecnics Limited	20210225	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210225	61.3	61.3	61	61.3	39667	61.06
VISHNU.NSE	Vishnu Chemicals Limited	20210225	172	173.8	169	169.45	5935	169.45	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210225	136.95	136.95	131.95	135.4	154718	5.42	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20210225	0.8	0.9	0.8	0.9	1846350	0.9	up	down	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210225	15.8	16.3	15.1	15.65	1343498	15.65	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210225	89.65	92.4	85.5	89.65	193817	88.95
VMART.NSE	V	20210225	2755	2764.95	2665.55	2701	24283	2701	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20210225	1229.9	1229.9	1168.05	1186.3	10774	1165.52	down	down	correct
VOLTAS.NSE	Voltas Limited	20210225	1021.1	1054.7	1017.6	1048.7	3011002	1043.45	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20210225	262	266	258.5	264.9	435861	261.33	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210225	147.9	149.45	146	147.35	45450	146.48	down	down	correct
VSTIND.NSE	VST Industries Limited	20210225	3481.3	3493.25	3451	3477.65	3626	3368.54	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210225	1840	1867	1805	1837.7	15756	1821.11	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210225	1132.5	1149.95	1123.6	1144.7	34136	1114.91	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20210225	290.15	294.4	278.85	281.65	1035162	281.65	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210225	5807.05	5984.45	5807	5952.55	2707	5934.69	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210225	64.05	67.4	63	65	329288	65	up	up	correct
WANBURY.NSE	Wanbury Limited	20210225	93.8	93.8	91.2	93.8	37568	93.8
WATERBASE.NSE	The Waterbase Limited	20210225	111.55	115.6	111.55	114.2	158227	113.23	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20210225	43.75	43.75	41.3	41.75	461669	41.75	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20210225	45.5	47.5	45	47.1	6815	46.61	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210225	126.4	132.5	125.2	131.55	2457305	126.65	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20210225	87.5	90.95	86.55	88.15	166560	86.74	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210225	362.05	366.9	358.3	362.85	1348	362.85	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20210225	68.1	73.65	67.9	71.85	2915329	71.74	up	up	correct
WENDT.NSE	Wendt (India) Limited	20210225	3269.95	3315	3240.1	3292.55	546	3278.44	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20210225	488	502	487.05	495.2	116623	495.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20210225	476.9	482.5	471	477.4	10651	476.87	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210225	2436.5	2442.95	2401.15	2419.4	126585	2413.83	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210225	22.55	23.15	21.05	22.9	18531	22.9	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210225	21.95	22	21.55	21.7	23853	20.96	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210225	52	52	52	52	1	51.34
WIPRO.NSE	Wipro Limited	20210225	423.1	429	420.45	421.3	9110392	421.3	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20210225	493.15	507.7	490.5	492.9	579686	492.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210225	202.55	206.05	202.55	204.55	49089	204.55	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20210225	60	61.8	58.1	58.55	21603	57.9	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210225	3.75	4.1	3.65	3.95	5119	3.95	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210225	220.1	223.5	219	221.2	155299	220.25	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20210225	69.95	70.05	68.45	68.9	210678	68.9	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210225	296.5	297	288	291.15	33122	291.15	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210225	57.1	59.2	56.35	56.95	18818	56.95	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210225	183.45	183.45	166.05	172.45	2643457	172.45	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210225	16.1	16.35	16.05	16.1	69277131	16.1
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210225	207.85	210.8	206.3	208.6	14098285	205.6	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210225	11.95	11.95	11.75	11.8	258665	11.8	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210225	6.2	6.25	5.9	6	2388257	6	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210225	71.6	72.5	66.85	69.35	2484	69.35	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20210225	275.65	300	275.65	296.75	2260914	295.29	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20210225	84.9	87.95	83.5	86.2	435786	86.1	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210225	105.15	107	105	105.95	36181	105.95	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210225	28.8	29	27.3	27.8	5687	27.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210225	153.7	159.5	153.6	155.5	27067	155.08	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210225	100.1	108.3	98.6	103.4	917199	103.4	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20210225	90	92	87.4	90.85	83603	88.39	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210225	1903	1910.2	1895	1904.65	37009	1900.31	up	up	correct