CollectAI

close-nse_india_stocks

2021/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210422	35.7	37	35.05	36	66086	36	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210422	11.9	12.1	11.7	12.1	843	12.1	up	down	incorrect
3MINDIA.NSE	3M India Limited	20210422	26788	27200	26105	27004.05	7824	27004.05	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20210422	9.6	9.7	9.25	9.45	4094	9.45	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210422	391	394	368	380.25	161082	380.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210422	95.95	102.3	95.95	98.6	548933	96.52	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210422	3.9	4.1	3.8	3.95	747649	3.95	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210422	132	135.7	132	135.7	9432	135.7	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20210422	56.25	60	45.05	51.5	15418	51.5	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210422	722.65	737.5	722.25	727.6	509029	727.6	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20210422	1420	1444	1406	1418.15	287130	707.18	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210422	1500	1514	1445.05	1473.45	29632	1470.48	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210422	19.7	19.7	18.75	18.8	28551	18.8	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210422	47.55	52	47.55	50.15	19740	48.69	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210422	2230	2278.5	2155	2208.95	90264	2208.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210422	28.7	29.2	28.1	28.85	43416	28.85	up	up	correct
ABB.NSE	ABB India Limited	20210422	1395	1400	1368.4	1391.65	93857	1391.65	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20210422	14903.1	15243.8	14752.2	15108.7	16391	14974.76	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210422	116	118.35	115	117.25	1966765	117.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210422	172.5	178.4	170.2	176.45	1948743	176.45	up	up	correct
ACC.NSE	ACC Limited	20210422	1824.95	1850	1782.25	1831.65	1662315	1831.65	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210422	846	850.95	838	843.85	1664	833	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210422	144	149	144	146.45	184791	146.08	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210422	1134	1169	1123	1157.8	7124786	1157.8	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210422	1043.95	1054	1008	1030.45	434346	1030.45	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210422	689.5	744.9	689.5	737.8	26840536	732.67	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210422	86.1	88.3	85.2	87.2	12818441	87.2	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210422	1024.65	1061.5	981.2	1050.7	805754	1050.7	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210422	881.2	900	855.55	892.5	26565	889.7	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210422	349	360.75	346	352.75	27976	352.75	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20210422	8.15	8.15	8.1	8.1	208	8.1	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210422	47	50.7	46.65	48.85	345240	48.33	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210422	49.65	50.8	49.05	50.65	5407	50.65	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210422	378.1	386	377.45	382.15	339917	381.23	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20210422	284.7	292.9	283.4	288.15	160596	285.77	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210422	5360	5383.5	5265	5325.25	25566	1065.05	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210422	154	155.65	148	150.05	8425	149.13	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20210422	1542	1674	1542	1664.4	14977	1664.4	up	up	correct
AGRITECH.NSE	Agri	20210422	35.5	35.5	34	34.35	33631	34.35	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210422	11	11.45	10.45	11.2	58985	11.2	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210422	144.7	149.45	140.1	144.25	3181	144.25	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210422	280.55	287.1	280.1	282.9	9101	282.9	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210422	202	203	199.4	202.05	624	202.05	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20210422	1847.05	1879.95	1846	1870.45	63121	1861.76	up	up	correct
AIRAN.NSE	Airan Limited	20210422	15.45	16.05	15.3	15.6	23618	15.6	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210422	1818	1867.75	1810	1830.3	319114	1822.34	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210422	105	108.5	104.65	106.9	39858	106.52	up	up	correct
AKASH.NSE	Akash Infra	20210422	199.75	203.3	194.05	197.1	4140	196.99	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210422	227	238.9	226.9	230.3	14893	228.35	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210422	6	6.2	5.8	5.9	230047	5.9	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210422	2208	2227.5	2194.05	2213.15	6232	2183.47	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20210422	13.8	14.25	13.75	14.15	130865	13.98	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210422	437	479.45	432.7	463.85	231033	459.23	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20210422	105.1	112.6	105.1	110.45	2448975	110.27	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20210422	423	434.3	420	429.7	2156	429.7	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210422	51.9	53.7	51.65	53.2	27419	52.62	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20210422	2737	2856.95	2711.7	2797.35	332865	2793.32	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210422	5710	5987.75	5650	5940.55	56173	2372.35	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210422	123.8	125.35	120.5	123.35	206439	123.35	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210422	315.6	318.7	307.25	315.7	8777	277.52	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210422	26.9	28.6	26.4	26.85	7484	26.85	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20210422	20.25	20.9	20.1	20.55	6432336	20.55	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210422	56	66.75	56	66.75	1608431	66.75	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210422	177.25	184.4	177.25	182.8	8533	179.17	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210422	1.55	1.55	1.45	1.45	11402	1.45	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210422	786.2	800.9	786.2	796.05	966057	784.42	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210422	3175	3250	3155.05	3180.2	107306	3180.2	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210422	853.05	869.35	846.05	859.15	8664	840.36	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210422	294.9	297.3	285.3	295.6	7474006	295.6	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20210422	17.5	17.5	17.15	17.3	7482	17.3	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210422	22.5	25.7	21.05	24.75	53663	24.6	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210422	623	656	618	646.1	200400	643.12	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210422	50.5	52.3	50	51.5	372416	51.42	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210422	5.4	5.55	5.3	5.4	254582	5.4
ANDHRAPAP.NSE	Andhra Paper Limited	20210422	214.35	216.5	209.6	215.65	24359	211.49	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210422	329	343	325	338.1	233045	60.64	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210422	340.3	369.65	336.3	364.55	944251	354.12	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20210422	13.75	14.55	13.35	14.1	17836	14.1	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210422	1	1	0.95	0.95	172420	0.95	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210422	6.05	6.3	5.85	6.2	44787	6.2	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20210422	4.6	5.05	4.5	5.05	18507	5.05	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210422	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210422	562	564	555	559.65	21440	555.76	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210422	560.9	560.9	549	554.4	202740	553.69	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210422	456	474	456	466.35	32826	459.95	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20210422	210.9	210.9	204.05	207.95	23508	205.57	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210422	178.1	181.8	177.2	178.85	34986	177.74	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20210422	213	213	205.35	208.65	75985	207.21	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210422	1259.15	1274.65	1214	1247.55	142697	623.78	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210422	990	1029.9	986.3	1004.9	639440	990.38	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210422	88	96	88	92.1	166495	91.91	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210422	3269	3334.1	3217.25	3228.95	1307224	3226.98	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20210422	1014	1022	990	1014.15	168987	338.05	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210422	199.95	205.2	198.55	203.75	4860873	200.78	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210422	535.05	555	525.25	543	1538	542.14	up	down	incorrect
APTECHT.NSE	Aptech Limited	20210422	198	200.9	195.45	197.35	112278	195.18	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210422	29.05	29.9	28.65	29.3	10233	29.3	up	down	incorrect
ARCHIES.NSE	Archies Limited	20210422	10.05	10.2	9.65	9.75	78775	9.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210422	11.2	11.9	10.8	10.9	24	10.9	down	down	correct
ARIES.NSE	Aries Agro Limited	20210422	79.9	82.85	79.85	82.45	27512	82.01	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210422	17.75	17.75	16.95	17.35	1546	17.35	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210422	52.55	60.25	52.55	60.25	53977	60.25	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210422	520	548.95	520	540.9	7311	540.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210422	39.5	40.45	37.5	40.1	20287	40.1	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210422	63.6	68.75	63.55	64.75	7515	64.75	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20210422	26.2	26.8	25.15	26.4	31785	26.4	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210422	25.85	27.4	25.8	26.3	22066	26.3	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210422	195	202.25	188.05	192.1	28470	192.1	down	down	correct
ARVIND.NSE	Arvind Limited	20210422	59	61.35	59	61	550247	61	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210422	127.5	129.95	126	128.85	72482	128.85	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210422	94.8	96.3	94.35	94.95	96871	94.95	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20210422	299	303.9	297.5	299.85	14003	299.01	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210422	309.15	322.85	309.15	319.35	14532	316.2	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210422	32.15	33.55	31.1	32.1	1571	32.1	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210422	397	405	394.55	397.25	24835	396.38	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210422	106.2	125.5	106.2	118.1	458215	117.62	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20210422	125	128.25	124.6	125.5	33693	124.88	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20210422	15.65	16.45	15.15	16	57120	16	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210422	83.85	84	81.4	83.65	1172971	83.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210422	111	114.7	110.2	113.1	22613991	112.54	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210422	62	62.7	61	61.4	1544	61.4	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210422	2555.65	2557	2488	2511.25	1690758	2495.93	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210422	152	156	152	154.85	149209	154.38	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20210422	162.75	168.4	162.2	164.75	461	161.79	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20210422	1030.35	1053	1022.65	1044.65	64013	1043.5	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20210422	148.45	157.95	147.5	150.2	2755465	150.2	up	down	incorrect
ASTRAL.NSE	Astral Limited	20210422	1630	1675.9	1623.25	1657.75	130151	1656.06	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210422	113.45	122.3	112.75	121.05	741453	120.14	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210422	4167	4500.5	4075.9	4292.3	1912268	4289.55	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210422	39.9	39.9	38.5	38.95	14917	38.95	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210422	836.25	848.05	822.3	827.4	4907	824.93	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210422	1140	1185	1114	1163.4	1832979	1163.18	up	up	correct
ATLANTA.NSE	Atlanta Limited	20210422	6.65	7.05	6.65	6.85	9313	6.85	up	up	correct
ATUL.NSE	Atul Ltd	20210422	7580	7720	7500	7673.95	14124	7657.43	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210422	170	170	165.15	166.05	50754	166.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210422	1010	1108.95	1005	1094.45	1728561	1094.45	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210422	174	179.9	166.65	170.95	91649	170.95	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210422	987.95	1015	975	993.2	7282560	988.9	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210422	54.35	56	53.2	55.4	15016	55.4	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210422	994.9	994.9	949	958.25	22512	955.17	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210422	35.5	36.6	33.8	35.65	23704	35.65	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210422	25.2	25.2	25.2	25.2	0	25.2
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210422	201.5	218.25	201.4	214.55	319108	212.6	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20210422	492.9	498.5	484.05	496	337801	491.15	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20210422	43.05	44	42.7	43.65	102055	43.42	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210422	641	660.95	634.4	658.7	19385102	658.7	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210422	61.4	69.1	60.9	67.15	614028	67.15	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20210422	42.35	42.35	41.51	41.59	279667	41.59	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210422	147.4	149.77	147.04	149.29	3987	149.29	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210422	41.6	43.7	41.6	42.95	5928	42.95	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210422	132.7	132.7	122.5	130.5	5981	130.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210422	2.1	2.15	2.1	2.1	61178	2.1
BAJAJ.NSE	AUTO	20210422	3594.8	3694	3573	3681.4	1005711	3558.34	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210422	294.35	295	282.4	285.45	1489488	281.67	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210422	1118.6	1142.9	1081.5	1135.55	101904	1135.55	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210422	9700	9911.9	9610	9853.85	582210	9851.46	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210422	6.25	6.4	6.2	6.25	3613209	6.25
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210422	3362	3395.55	3310	3388.45	14684	3292.22	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210422	4550	4714	4505.75	4688.7	2563539	4681.14	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210422	53	55.4	52.05	54.6	221594	54.42	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20210422	1857.9	1904.5	1840	1883.4	117191	1881.15	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210422	604.8	604.8	565.5	568.15	1501	568.15	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210422	19.9	20.75	19.5	20.75	5305	20.75	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210422	1690.8	1691.4	1657.75	1680.4	287921	1670.98	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20210422	1.05	1.1	1.05	1.05	765732	1.05
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210422	115.8	120.3	115.8	119.65	223497	114.5	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20210422	75.4	86.25	75	86.25	905621	85.44	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210422	250	273.15	247.6	267.65	3722217	267.65	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20210422	48.95	49.7	47.9	48.75	5679	47.51	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210422	1644.95	1644.95	1610	1616.8	512	1607.78	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210422	138	141.8	138	140.25	71834	138.96	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20210422	308.75	311.7	301.7	309.5	8713619	308.45	up	up	correct
BANG.NSE	Bang Overseas Limited	20210422	27.05	27.95	26.2	26.85	3387	26.85	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210422	62.5	63.75	58.6	60.4	7784	60.4	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210422	62.05	64.2	61.75	63.05	45762152	63.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210422	310	319.42	307.21	318.91	1218749	318.91	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20210422	64	64.9	62.6	64.15	4740342	64.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210422	88.35	93.9	88.3	92	7323	91.21	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210422	633	648.65	626	634.55	96633	634.55	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210422	2.25	2.35	2.15	2.15	19735	2.15	down	up	incorrect
BASF.NSE	BASF India Limited	20210422	2022	2065.5	2021	2033	11211	2029.24	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210422	58.55	61.4	58.55	60.3	12849	60.3	up	up	correct
BATAINDIA.NSE	Bata India Limited	20210422	1290	1300.8	1270.2	1297.45	702741	1294.38	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210422	5162.6	5225	5101	5111.85	13821	4959.63	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210422	1108.95	1120.9	1077	1116.45	6595	1112.43	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210422	1165.2	1175.9	1155.3	1164	18836	1162.86	down	down	correct
BCG.NSE	Brightcom Group Limited	20210422	7.75	7.9	7.5	7.7	3065467	6.16	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210422	3.15	3.25	3.05	3.1	369457	3.1	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210422	331	331.85	325.3	326.3	66543	325.77	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20210422	10.65	10.65	9.3	9.6	21629	9.53	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210422	355	366	354.6	356.75	168895	356.75	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210422	23.7	24.7	21.3	23.7	18382	23.7
BEL.NSE	Bharat Electronics Limited	20210422	123.1	126.7	122.55	126.05	7709405	125.28	up	up	correct
BEML.NSE	BEML Limited	20210422	1140	1182	1140	1172.7	246449	1171.75	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210422	155.9	159.2	152.5	153.85	1583459	152.17	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210422	708	718.05	691.1	715.05	910696	712.59	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210422	273.7	278.95	265.9	272	7232	272	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210422	230	235.5	228.9	232.5	106882	232.5	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210422	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210422	42.8	42.9	41.8	42.3	60461	42.3	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210422	150.95	155	146.35	152.2	20226	150.33	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20210422	48.5	50	47	48.05	26692	48.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210422	28.05	29.15	28.05	28.5	50544	28.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210422	2.15	2.2	2.05	2.15	67010	2.14
BHARATFORG.NSE	Bharat Forge Limited	20210422	570	590.8	566.1	588.65	2278786	586.01	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210422	73.05	73.2	72	72.45	7534	72.45	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20210422	9600	9999	9582.2	9894	4312	9892.83	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210422	41.4	41.4	38.4	40.2	12359	40.2	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210422	530	533.4	526.05	530.85	6552131	530.85	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210422	44	44.9	43.5	44.7	26098682	44.7	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210422	79.6	84.6	79.5	83.65	6016	16.69	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210422	207	207	195.3	200.5	5680	200.5	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210422	16.25	16.7	15.9	16.4	78631	16.4	up	up	correct
BIOCON.NSE	Biocon Limited	20210422	402	404.75	398.65	399.35	3847504	399.35	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210422	64.4	67.6	63	67.6	56749	67.6	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20210422	58.5	60.1	56.8	58.4	62148	57.71	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210422	934	944.35	915	919.55	85286	912.57	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210422	39.55	41.4	39.3	40.9	111484	40.9	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210422	22.6	22.6	21	22.25	241535	22.25	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210422	0.85	0.9	0.85	0.85	12774	0.85
BLBLIMITED.NSE	BLB Limited	20210422	5.6	6	5.6	5.85	1623	5.85	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210422	97.25	103.7	96.55	100.55	1414061	100.09	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210422	14.2	14.9	13.5	14.9	1028125	14.9	up	up	correct
BLS.NSE	BLS International Services Limited	20210422	88	88.3	85.25	86.5	136301	86.42	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210422	0.45	0.45	0.45	0.45	0	0.45
BLUEDART.NSE	Blue Dart Express Limited	20210422	5000	5195	5000	5140.4	16867	5127.12	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210422	835.05	854.75	811.35	837.5	151330	833.58	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210422	86.9	92.25	86.7	91.6	1121513	90.93	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210422	65.9	66.5	64.15	64.75	1710110	64.75	down	down	correct
BOROLTD.NSE	Borosil Limited	20210422	206	218.6	204	205.6	947502	204.63	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20210422	237	241	232.65	234.65	304922	234.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210422	13418	13575	13303.35	13510.3	17030	13408.75	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210422	405	421.3	403.5	418.35	7805674	383.96	up	up	correct
BPL.NSE	BPL Limited	20210422	25.95	27	25.4	27	498427	27	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20210422	6.6	7	6.6	6.75	88601	6.75	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210422	240.3	243.35	238	239.65	280915	238.77	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210422	3725.1	3766	3692.15	3752	424370	3752	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20210422	26.95	27.2	26.3	26.65	31980	26.65	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210422	72.8	75.3	72.8	75.3	64166	75.3	up	down	incorrect
BSE.NSE	BSE Limited	20210422	590.55	609.8	583.7	600.85	462307	590.71	up	up	correct
BSL.NSE	BSL Limited	20210422	38.55	38.55	31.6	34.05	21902	34.05	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210422	4350	4399.95	4340.1	4374.9	466	4374.9	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210422	162	165	155.8	158.01	189	15.8	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210422	242	249.7	242	243.5	317230	241.06	up	down	incorrect
BURGERKING.NSE	Burger King India Limited	20210422	129	134.25	129	132	3433849	132	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20210422	2.3	2.3	2.15	2.2	40386	2.2	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210422	610.05	628.4	604.95	617.55	52132	615.73	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20210422	16.35	16.55	15.8	16.5	2014	16.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20210422	18.25	18.6	17.5	18.15	63759	18.15	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210422	563.9	573	541.6	552.55	19216028	549.32	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210422	9.1	9.1	8.1	8.65	35185	8.65	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210422	138	140.75	137.1	138.9	283917	138.9	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20210422	2159	2197	2096	2116.15	164492	2097.45	down	up	incorrect
CANBK.NSE	Canara Bank	20210422	125.8	131.25	125.1	130.25	13909497	130.25	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210422	4.35	4.75	4.35	4.75	708	4.75	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210422	508	519.9	503	508.75	242353	505.39	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210422	372.4	374	368.1	369.2	96068	368.57	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210422	185.35	188.7	183	184.3	55270	184.3	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210422	507.85	531	503	521.45	1147680	519.31	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210422	74.8	78.5	73.55	78.5	7142	78.5	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20210422	479	485.25	471.95	476.05	268674	474.94	down	up	incorrect
CAREERP.NSE	Career Point Limited	20210422	119.45	121.9	117.5	120.55	26244	120.55	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20210422	477	487	467.6	471.15	273588	462.21	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210422	118.75	120.6	117.7	119.3	1277509	117.15	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210422	0.5	0.5	0.5	0.5	0	0.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210422	4	4.05	3.7	3.95	103364	3.95	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210422	252	261.05	249.85	256.15	416863	254.84	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210422	717	735.5	712.25	721.1	507527	716.39	up	up	correct
CEATLTD.NSE	CEAT Limited	20210422	1394	1439.4	1366.05	1427.85	309413	1407.71	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210422	16.7	17.4	16.5	16.95	25042	16.95	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210422	5.3	5.45	5.1	5.45	6967	5.45	up	up	correct
CENTENKA.NSE	Century Enka Limited	20210422	245	246.7	241.25	244.2	33870	239.99	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210422	4.85	5	4.7	4.9	158964	4.9	up	up	correct
CENTRALBK.NSE	Central Bank of India	20210422	16.05	16.35	15.8	16.15	7849031	16.15	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20210422	22.8	23.35	22	22.2	3553337	22.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20210422	372.45	383.4	367.05	381.05	5222	379.61	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210422	336.7	344.5	327.3	340.15	321280	339.26	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210422	441.1	454.8	436.35	448	533454	448	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210422	3870	4000	3865.05	3981.2	5268	3969.58	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210422	51.5	51.5	49.5	49.85	226321	49.85	down	down	correct
CESC.NSE	CESC Limited	20210422	584.85	589.45	577.15	580.8	211133	58.08	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210422	393.05	396.45	380.15	389.35	138372	389.04	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210422	65.6	67.45	64.85	66.25	3223333	66.25	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210422	135.3	144.85	135.3	142.65	239620	142.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210422	214.05	215.8	212.05	213.35	452732	210.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210422	182.45	184.75	181.25	181.85	6304	179.97	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210422	407	428	406	420.05	218102	420.05	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210422	134.95	134.95	131.05	133.35	1475	133.35	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210422	97	100.6	95.6	98.4	730249	98.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210422	531.75	559.2	529.15	551.2	4070956	550.42	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210422	557.8	588.8	557.8	583.85	33223	583.36	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210422	394.05	411.6	391.7	399.3	120473	396.92	up	up	correct
CINELINE.NSE	Cineline India Limited	20210422	31.35	33	28.45	30.6	152294	30.6	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20210422	16.95	16.95	16.1	16.1	95553	16.1	down	down	correct
CIPLA.NSE	Cipla Limited	20210422	958.8	963.15	938.85	944.35	8522208	939.17	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20210422	84.25	84.25	82.5	82.65	4187	41.33	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210422	396	415	395.5	409.5	177190	399.63	up	up	correct
CMICABLES.NSE	CMI Limited	20210422	44.65	44.65	42.5	43.45	8500	43.45	down	down	correct
COALINDIA.NSE	Coal India Limited	20210422	124.65	125.5	124	125.05	8514980	115.14	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210422	348	353.15	340.5	349.85	124083	341.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210422	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20210422	3018.6	3019	2864.95	2878.95	531624	2852.68	down	down	correct
COLPAL.NSE	Colgate	20210422	1517.6	1530	1501.5	1515.5	703811	1496.83	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210422	15.5	15.6	15.05	15.15	162650	15.03	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20210422	8.75	8.75	8.1	8.55	24664	8.36	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210422	551	553.2	544.25	550.8	1077666	545.95	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210422	39.95	39.95	39.05	39.2	301217	39.15	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210422	52.7	55.45	52.7	54.85	1137	54.85	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210422	245	255	242.6	253.75	12570	250.75	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210422	21.35	21.95	21	21.45	18935	21.19	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20210422	39.15	40.85	39	40.15	12787	40.15	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20210422	735	737.9	722	734.05	271051	729.11	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210422	634.6	644.9	627.95	633.35	32510	622.81	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210422	2.15	2.15	2.05	2.15	20975	2.15
COX&KINGS.NSE	Cox & Kings Limited	20210422	1.1	1.15	1.05	1.1	126172	1.1
CPSEETF.NSE	Nippon Mutual Funds	20210422	21.99	21.99	21.5	21.82	3169592	21.82	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210422	1290	1333	1245	1273.2	194559	1273.2	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210422	104	104.95	100.2	101.25	10650	101.01	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210422	2.8	2.8	2.8	2.8	200	2.8
CREDITACC.NSE	CreditAccess Grameen Limited	20210422	557.15	564.35	555	560.6	151570	560.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20210422	72.5	77.15	72.5	75.6	8118	75.29	up	up	correct
CRISIL.NSE	CRISIL Limited	20210422	1829.8	1874	1815	1855.35	18040	1838.48	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210422	366.7	366.7	352.8	357.85	2619766	355.86	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210422	250	259.35	250	256.95	135835	256.95	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210422	25.3	26.9	24.65	25.6	26860	25.6	up	down	incorrect
CUB.NSE	City Union Bank Limited	20210422	155.05	160	155.05	159.5	1311193	159.01	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210422	25	25	25	25	12338	25
CUMMINSIND.NSE	Cummins India Limited	20210422	833.4	859	825	856.55	415850	849.02	up	up	correct
CUPID.NSE	Cupid Limited	20210422	213	225.8	213	223.1	136685	218.78	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210422	12.35	12.35	12.35	12.35	3735	12.35
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210422	120.05	129.7	120.05	125	182016	124.27	up	up	correct
CYIENT.NSE	Cyient Limited	20210422	687	696	678.45	688.1	227885	667.51	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210422	70.65	72.9	69.2	71.75	5275219	71.24	up	up	correct
DABUR.NSE	Dabur India Limited	20210422	572.65	573.25	564.05	566.15	2545878	560.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210422	1465	1499.85	1456.05	1478.95	87264	1475.24	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210422	224.75	234	223.2	229.25	199680	227.54	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20210422	22.8	23	22	22.4	50251	22.4	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210422	112.6	114.35	110.65	112.4	150794	111.38	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210422	78	78	76.6	77.5	682570	73.39	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20210422	585.1	606.8	575	584.9	256046	583.76	down	down	correct
DBREALTY.NSE	D B Realty Limited	20210422	18.05	18.55	17.65	17.65	309964	17.65	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210422	9.9	11.3	8.85	9.4	26331	9.4	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210422	147.45	159	145.25	155.2	5647562	155.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210422	92.7	93	90.5	92.2	721114	92.2	down	down	correct
DCM.NSE	DCM Limited	20210422	25.45	25.45	23.2	24.2	18019	24.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210422	1.7	1.7	1.6	1.7	14361	1.7
DCMNVL.NSE	DCM Nouvelle Limited	20210422	79.5	81.95	76.8	78.25	34832	78.25	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210422	644.9	674.95	637.05	664.75	491202	658.73	up	up	correct
DCW.NSE	DCW Limited	20210422	30.7	32.8	30.45	31.75	2878823	31.75	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20210422	402.9	415.95	402.85	412.35	29457	409.53	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210422	229	235.5	223.3	230.35	409195	226.43	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210422	1552	1609	1550	1598.55	598104	1597.73	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210422	143.85	158.45	142.75	155	3651466	154.13	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210422	27.7	27.7	25.85	27.15	1995	27.15	down	down	correct
DEN.NSE	DEN Networks Limited	20210422	45	45.7	41.55	43.55	9751288	43.55	down	down	correct
DENORA.NSE	De Nora India Limited	20210422	250.05	257.15	242.65	247.5	22008	246.78	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210422	364	364	347.05	349.1	45950	349.1	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210422	8.4	8.4	7.6	8.05	11255	8.05	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210422	207	214.5	205.2	209.15	1312039	209.15	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210422	13.9	14.3	13.6	14.05	470266	14.05	up	up	correct
DHANI.NSE	Dhani Services Limited	20210422	187	196.4	178.2	189.05	1624486	189.05	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20210422	719.9	748.8	718	740.35	46973	738.87	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210422	6.15	6.35	6.1	6.15	14329	6.15
DHUNINV.NSE	Dhunseri Investments Limited	20210422	282.5	284.9	265.35	267.5	2817	266.46	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210422	570	570	539	546.7	8608	546.32	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210422	0.7	0.7	0.65	0.7	28149	0.7
DICIND.NSE	DIC India Limited	20210422	376.25	396.8	376.25	395.4	5427	395.4	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210422	31.95	34	31.95	31.95	126690	31.95
DISHTV.NSE	Dish TV India Limited	20210422	9	9.65	8.7	9.4	9434213	9.4	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210422	3770	3812.05	3742.2	3755.25	619485	3739.92	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210422	3949	3988	3850	3940.3	244326	3939.37	down	up	incorrect
DLF.NSE	DLF Limited	20210422	233.6	248.8	231.85	247	12569022	245.4	up	down	incorrect
DLINKINDIA.NSE	D	20210422	98	99.6	97.65	98.7	94500	97.41	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20210422	2785	2792.85	2699	2717.6	913846	2717.6	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210422	0.75	0.75	0.7	0.7	130483	0.7	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20210422	62.8	64.5	62.1	64	98725	63.87	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20210422	236	238.9	235.6	236.9	29527	235.11	up	up	correct
DONEAR.NSE	Donear Industries Limited	20210422	27.85	28.2	27.5	27.85	24653	27.76
DPSCLTD.NSE	India Power Corporation Limited	20210422	12.85	12.9	12.45	12.65	7467	12.61	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210422	105	106	104.05	105	1330	105
DREDGECORP.NSE	Dredging Corporation of India Limited	20210422	349.9	355.05	346.25	348.4	64572	348.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210422	5179.95	5290	5159	5199.85	2424134	5176.07	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210422	73.55	74.65	70.75	72.4	48626	72.12	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210422	252.05	254.85	246.35	248.35	6934	163.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210422	6.6	7.25	6.6	7.05	135759	7.05	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20210422	90.85	92.35	90.6	91.95	11339	91.19	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210422	32.6	35.4	32.6	34.75	2312534	34.21	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210422	975.55	994.95	954.15	993	7863	993	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210422	443	510	438.6	481.1	241731	481.1	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210422	173.95	176.3	161	172.5	1266627	170.31	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210422	2.3	2.3	2.3	2.3	40212	2.3
EASUNREYRL.NSE	Easun Reyrolle Limited	20210422	2.3	2.3	2.2	2.2	3561	2.2	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20210422	3551.91	3551.91	3551.91	3551.91	0	3551.91
EBBETF0423.NSE	Edelweiss Amc Ltd	20210422	1120	1120.95	1118.1	1119.44	7099	1119.44	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20210422	1143.25	1147.99	1142.55	1145.02	11809	1145.02	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210422	1215	1220	1181.2	1207.05	29484	1206.51	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210422	61.45	62.4	60.15	61.6	1027299	61.17	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210422	2.5	2.5	2.35	2.4	21902	2.4	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210422	2326.8	2348.1	2303.7	2337.85	834721	2323.38	up	up	correct
EIDPARRY.NSE	E.I.D.	20210422	315	324.8	315	321.25	274363	317.66	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210422	225.9	228	220.9	226.2	11726	226.2	up	up	correct
EIHOTEL.NSE	EIH Limited	20210422	83.5	85.8	82.1	83.5	871809	83.5
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210422	345	345	323.8	333.65	1431	330.26	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20210422	121.45	121.75	120	121.75	1430002	121.47	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20210422	76.2	82.75	75.45	81.5	1361508	81.28	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210422	30.25	31.75	29.25	31	843894	30.78	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210422	100.75	103.4	99	102.55	10267	102.55	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210422	224	240	222	226.65	790528	225.77	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210422	25.9	25.95	25.1	25.85	12683	25.85	down	down	correct
EMAMILTD.NSE	Emami Limited	20210422	510	517	505.15	508.25	368675	504.61	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210422	128	131.15	124.2	126.85	40974	126.85	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210422	48.1	48.1	45.7	46.55	34897	46.55	down	down	correct
EMCO.NSE	EMCO Limited	20210422	1.4	1.45	1.35	1.45	11290	1.45	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210422	66.65	72.5	65	67.55	104615	66.99	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20210422	77.1	83.95	75.65	81.6	67075	81.3	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210422	1270	1294.9	1264.2	1282.5	114425	1277.99	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210422	8.9	9	8.5	8.85	28587	8.85	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210422	70.8	71.3	70.3	70.75	994547	70.16	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210422	143.7	147.95	141	147.15	41302	146.41	up	up	correct
EPL.NSE	EPL Limited	20210422	210.8	224	210.1	222.45	472238	218.33	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20210422	412.25	419.28	412.25	419.28	39	419.28	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20210422	75.5	76.6	75.1	75.55	565430	75.55	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210422	51.1	52.9	50	51.15	926166	51.15	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210422	597.6	615.6	593.55	601.85	170332	597.07	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210422	22.45	22.8	22.2	22.25	251066	22.25	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210422	1815.1	1845.55	1799.35	1838	4918	1798.95	up	up	correct
ESCORTS.NSE	Escorts Limited	20210422	1192	1199.95	1156.3	1172.9	1733814	1170.44	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210422	8	8.6	7.35	8	150659	8
ESTER.NSE	Ester Industries Limited	20210422	120	123.65	118.3	121.15	182355	118.28	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20210422	272	290	265.1	288.35	549447	288.35	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210422	282	291.85	281.05	289.6	26490	285.07	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210422	2.3	2.3	2.2	2.2	180420	2.2	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20210422	814	817	797.55	813.65	8793	805.21	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210422	173.15	173.45	171	171.85	3277108	171.85	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210422	533	550.3	529	537.4	27460	537.4	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210422	104	110.5	103.9	107.55	339555	107.55	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20210422	69.7	72.45	68.15	70.15	1551717	69.91	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210422	6.85	7.05	6.85	6.9	4824729	6.9	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210422	0.65	0.65	0.6	0.65	1529177	0.65
FDC.NSE	FDC Limited	20210422	318.4	323.7	312	314.3	481014	314.3	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210422	70.2	72.6	70.2	71.75	25187266	71.17	up	up	correct
FEL.NSE	Future Enterprises Limited	20210422	9.1	9.25	9	9.15	583363	9.15	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210422	11.5	11.5	10.9	11.1	108307	11.1	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20210422	542	563.25	535.05	556.8	31400	549.29	up	up	correct
FILATEX.NSE	Filatex India Limited	20210422	73.5	82.3	73.5	75.15	5855968	74.8	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20210422	358.85	361.95	356	357	165392	353.28	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210422	2491.95	2594	2470	2557.45	61042	2553	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210422	141	144.85	140.4	143.05	665273	141.48	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210422	22	22.65	21.95	21.95	2348	21.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210422	57	57.35	55.5	56.5	122518	56.5	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210422	707.9	738	702.5	724.75	157027	724.75	up	up	correct
FMGOETZE.NSE	Federal	20210422	290.5	296.5	289.9	294	4533	294	up	up	correct
FMNL.NSE	Future Market Networks Limited	20210422	14.3	14.55	14	14.2	60759	14.2	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210422	1090	1102.45	1072	1079.35	12220	1075.72	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210422	209	214	208.6	211.25	6077541	211.25	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20210422	1200.05	1248	1189.9	1199.55	2991	1191.07	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210422	48.55	49.45	48.25	48.9	2318619	48.9	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210422	74.65	74.65	72	73.3	28369	73.3	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20210422	111.9	112.7	110.25	110.8	1652532	110.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210422	103.95	106.8	101.55	105.65	266182	104.65	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210422	129	129.85	127.3	128.85	159535	128.41	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210422	133	134.2	130.45	133	10656133	128.98
GAL.NSE	Gyscoal Alloys Limited	20210422	2.4	2.4	2.3	2.3	35476	2.3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210422	2625	2650	2520.25	2600.5	19218	2597.17	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210422	49	51.3	46.85	49.6	51066	49.6	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210422	39	40.8	39	40	34810	40	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210422	265.85	268.8	262.45	263.4	1656	258.39	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20210422	517.1	527.6	514.5	522.15	11926	520.08	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210422	70.55	71.85	66.4	67.15	82867	67.15	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20210422	57	62.05	56.95	61.5	4957	61.5	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210422	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20210422	2620	2620	2543.55	2546.5	14460	2544.58	down	down	correct
GATI.NSE	Gati Limited	20210422	95.1	98.7	95.1	96.6	628586	96.6	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210422	0.6	0.6	0.55	0.55	103230	0.55	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20210422	26.1	28.2	26.1	27.35	601842	27.35	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20210422	176	178.35	170.75	172	60814	168.27	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210422	99.95	102.9	99.9	102.55	5646	101.18	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210422	81.8	81.8	79.4	81.25	1649	79.32	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210422	91.4	94.45	86.8	88.5	9141	88.5	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210422	7.05	7.5	7.05	7.4	213339	7.4	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210422	45.3	45.3	44.35	44.8	114289	44.45	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210422	45.7	49.75	45	48.75	431693	47.74	up	up	correct
GEPIL.NSE	GE Power India Limited	20210422	250.9	252.5	249.05	250.95	39800	250.2	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210422	288.5	306.7	284.05	289.1	771643	278.58	up	up	correct
GET&D.NSE	GE T&D India Limited	20210422	107.9	112.6	106.8	111.15	71464	111.15	up	up	correct
GFLLIMITED.NSE	GFL Limited	20210422	70.2	72.5	70.1	70.75	85692	70.75	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20210422	1.9	1.9	1.85	1.9	745	1.9
GHCL.NSE	GHCL Limited	20210422	225.1	232.9	224.9	229.75	157076	225.28	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210422	106	110.1	104.2	108.7	181655	105.94	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210422	200.45	205.5	200.15	203.4	520796	203.4	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210422	38	38	36.55	37	3019	37	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20210422	5499.8	5499.8	5428.85	5462.65	2254	5379.39	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210422	19.75	19.75	19.2	19.3	52542	19.3	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210422	73.6	73.85	73	73.35	88413	70.99	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210422	2.1	2.1	2.1	2.1	12	2.1
GKWLIMITED.NSE	GKW Limited	20210422	522.95	531.05	511.6	524.05	280	524.05	up	up	correct
GLAND.NSE	Gland Pharma Limited	20210422	2616.85	2718.95	2607.05	2660.55	616141	2660.55	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210422	1443.3	1494	1430	1457.5	92947	1429.78	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210422	573	588.5	564.5	567.1	4652985	564.43	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20210422	2.5	2.65	2.5	2.5	1011	2.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210422	40	40	38.05	39.55	1804	39.55	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210422	305	312	304	308.55	32589	308.09	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20210422	395	398	382	385.9	60421	383.27	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210422	52	54.15	51.8	53.65	783996	53.49	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210422	4099.7	4146.7	4047.05	4104.8	25356	4101.25	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210422	22.65	23.2	22.65	23	10641924	23	up	up	correct
GNA.NSE	G N A Axles Limited	20210422	383.65	405	380	399.8	334177	398.46	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210422	306.6	315.55	304.2	309.05	839687	302.13	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210422	300	309.85	285.2	297.7	69075	297.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210422	203.55	207.6	199.15	201.1	15860	198.13	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210422	860.8	865	855.85	859.1	11764	839.85	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210422	487.95	499.25	483	494.75	80632	489.21	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210422	729.4	730	700	704.1	1362900	704.1	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20210422	512.5	527	505.85	517	104234	517	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20210422	1311	1336.55	1286.35	1330.25	665791	1330.25	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210422	1.5	1.5	1.4	1.4	283318	1.4	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210422	81.1	82.25	79.45	81.2	73761	81.2	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210422	16.65	18.85	16.5	18.4	124636	18.4	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210422	21	21.8	20.6	21.6	50649	21.6	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210422	41.85	41.99	41.43	41.48	5336862	41.48	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210422	38.8	40.2	38.5	38.85	9734	38.85	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210422	335	356	335	345.95	126986	344.42	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210422	43.2	43.2	42.5	42.7	203946	42.7	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20210422	9.65	10.2	9.6	9.9	18664	9.9	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20210422	72	75	71.15	74.15	114802	73.78	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210422	875	888.05	871	879.3	5052	825	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210422	770.55	818.1	763.35	812.45	178612	406.23	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210422	96.35	96.5	93.55	94.3	396706	90.78	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210422	35.7	37	35	36.8	22304	36.38	up	up	correct
GRANULES.NSE	Granules India Limited	20210422	334.55	341.5	330.6	332.35	3179772	332.09	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210422	634.8	649.7	630.1	635.65	1754552	631.29	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210422	1271.9	1313.65	1270.3	1300.2	1868808	1296.74	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210422	83	93	83	91.3	241024	91.3	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20210422	128	129.35	125.5	128	510852	127.84
GREENLAM.NSE	Greenlam Industries Limited	20210422	975.05	988.9	966.45	978.95	2394	975.38	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210422	200.3	218	200.3	213	421195	213	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210422	197.05	202	194.8	198.25	587082	197.79	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210422	1.9	1.9	1.85	1.9	805946	1.9
GRINDWELL.NSE	Grindwell Norton Limited	20210422	900	900	871	876.7	23972	870.32	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210422	775.25	785	764.95	774.1	359	771.84	down	down	correct
GRPLTD.NSE	GRP Limited	20210422	806	844.95	806	830.1	1417	827.86	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210422	176.6	177.95	175.4	176.2	52510	175.14	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210422	33.25	33.75	32.5	33.25	67044	33.25
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210422	90.9	92.6	90.55	91.1	1131526	89.18	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210422	247	248.35	242.6	245.25	803635	243.84	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20210422	65.7	69.75	64.05	64.75	408940	64.75	down	down	correct
GTL.NSE	GTL Limited	20210422	5.25	5.3	5.1	5.3	120774	5.3	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210422	0.7	0.75	0.65	0.65	9728553	0.65	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20210422	5.5	5.6	5.25	5.5	1273	5.5
GTPL.NSE	GTPL Hathway Limited	20210422	133	137	131	134.2	200847	131.98	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210422	129.2	132.65	125.55	128.35	1354342	128.29	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210422	413	422.7	402.7	405.6	355109	399.07	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210422	213	213	204.65	208.8	1316	206.87	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210422	537.9	537.9	518.95	531.4	1040244	529.87	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210422	45.5	45.5	41.8	41.85	354	41.85	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210422	700	711.65	687.3	696.4	7000	686.1	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210422	36.2	36.75	36	36.45	32515	36.45	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210422	121.7	121.7	117.15	118.1	86845	117.48	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210422	935	952.7	935	948.8	74508	939.05	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210422	641.7	664.4	639	648.45	1932371	645.55	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210422	143	149.4	141.25	145	324531	145	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210422	21.9	22.4	20.55	21.8	4854749	21.8	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210422	750	754	744.1	748.05	10544	743.34	down	down	correct
HAVELLS.NSE	Havells India Limited	20210422	1008	1013	995.2	1004.6	793395	998.77	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210422	0.8	0.8	0.75	0.75	100526	0.75	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20210422	309.85	317.72	300	316.96	3550	316.96	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210422	30.95	31.8	29.85	31.25	436517	31.03	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20210422	17.55	17.65	16.7	17.5	1051	17.5	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20210422	7.35	7.5	7.25	7.4	810612	7.4	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210422	170	185	170	182.7	158984	182.7	up	down	incorrect
HCL.NSE	INSYS	20210422	8.1	8.25	7.95	8	499572	8	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20210422	966	971.9	955.3	961.9	4970596	938.11	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210422	2400	2485	2373	2479.7	4514740	2457.26	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210422	2772	2848	2772	2783.35	265533	2751.52	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210422	1380	1426.8	1371.05	1422.5	19242656	1416.37	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210422	672	682.8	672	679.05	2526780	677.05	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210422	43.65	43.65	42.5	42.54	937249	42.54	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210422	150.81	153.13	150.55	152.87	10046	152.87	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210422	524.99	524.99	505.56	514.75	3439	514.75	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210422	4.7	4.75	4.5	4.55	349832	4.55	down	down	correct
HEG.NSE	HEG Limited	20210422	2028	2078.65	2010	2020.8	328775	2018.07	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210422	231	233.6	226	231.65	128934	224.93	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20210422	114.6	114.6	109.8	113.85	22576	112.78	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210422	311.6	316.75	310	312.1	38042	307.28	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210422	2753.3	2882.55	2750	2851.15	1436707	2841.1	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210422	2205	2239	2150	2158.75	14901	2149.66	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20210422	92.15	97.5	92.15	94.65	60666	94.65	up	up	correct
HFCL.NSE	HFCL Limited	20210422	24	24.4	23.75	24.2	2231192	24.15	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210422	265.7	273.55	263.55	272.9	56801	272.5	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210422	1625.2	1639.8	1600	1604.6	82020	1587.71	down	down	correct
HIKAL.NSE	Hikal Limited	20210422	195	214.75	194.9	210.95	5878486	210.61	up	down	incorrect
HIL.NSE	HIL Limited	20210422	3184.25	3235.05	3148.7	3173.85	10410	3156.96	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210422	11.95	11.95	11.6	11.9	10982	11.9	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210422	137.85	142.75	136.8	140	209491	139.74	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210422	360.8	365.6	354.7	355.85	12756931	353.41	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210422	252.5	255	250	251.15	3260	249.51	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20210422	139.8	143.65	135.6	136.55	5582180	136.17	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210422	6.65	6.7	6.45	6.55	51371	6.55	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210422	31.5	31.5	29.05	30	68716	30	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210422	94.2	95.8	94.1	94.75	231646	94.75	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210422	231	234.3	229.35	233.5	3701961	216.16	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20210422	2390	2390	2332	2349.4	1721265	2318.28	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210422	287	305	287	302.25	3681184	287.46	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210422	122.3	123.2	121.4	121.65	9928	121.35	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210422	104.15	109	104.15	108.2	18202	107.37	up	up	correct
HITECH.NSE	Hi	20210422	370.35	388.75	370.35	376.55	72046	376.55	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210422	136.05	139.1	133	135.6	5067	135.02	down	down	correct
HITECHGEAR.NSE	The Hi	20210422	164.05	166.45	163	165.15	5211	163.91	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210422	2271	2347	2235	2246.85	7036	2244.72	down	down	correct
HLVLTD.NSE	HLV Limited	20210422	5.5	5.75	5.3	5.65	221277	5.65	up	up	correct
HMT.NSE	HMT Limited	20210422	27.05	28.4	26	26.6	7539	26.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210422	60	61	56.25	57.75	70800	57.75	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20210422	2015	2081.35	1980	2032.45	14140	2032.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210422	374	374	363.7	367.41	1309	367.41	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210422	474.1	485	470.65	474.45	124439	474.45	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210422	44000	44200	43256	43416.05	2731	43325.88	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210422	932	942	926	928.55	2506	920.88	down	up	incorrect
HOVS.NSE	HOV Services Limited	20210422	41	42.95	40.05	42.95	6139	42.95	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20210422	45.9	45.9	43.65	44.35	116346	44.25	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20210422	41.85	42.4	41.5	42.05	3505094	41.92	up	up	correct
HSIL.NSE	HSIL Limited	20210422	144	150.2	142.7	146.7	146819	144.29	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210422	20.5	20.5	19.55	20	260093	20	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210422	15	15.4	14.55	14.75	15502	14.75	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210422	40.5	41.4	40.5	41	1173421	39.68	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210422	267.5	272.3	266.55	270.5	26633	267.76	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210422	75.25	81.65	74.7	79.8	11957533	79.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210422	170	185.7	169.25	176.95	60072483	169.89	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210422	201.99	202	196.85	199.55	2396	199.55	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210422	146.5	146.5	143.95	144.13	1747	144.13	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210422	36.1	36.1	33.45	34.33	281247	34.33	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210422	552	580.6	546.9	579.2	34942633	577.51	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210422	315	315.74	296.01	315.44	21161	315.44	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210422	164.98	166.98	161.5	166.64	8925	166.64	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210422	1380.7	1400	1372.3	1380.05	443394	1372.57	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210422	42.59	43.29	42.21	42.55	629465	42.55	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210422	999.99	1000	999.99	999.99	17284	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210422	118.99	120.7	115.01	117.75	114832	117.75	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210422	90.4	91	88.45	89.04	284523	89.04	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210422	152.05	158.99	148	156.5	9028	156.5	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210422	172.1	172.1	150	153.29	172205	153.29	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210422	78	78.5	76.52	77.24	77107	77.24	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210422	39.2	39.2	34.1	34.89	17170	34.89	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210422	477.9	494.1	474.2	492.75	3559359	491.07	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210422	515.94	519.8	510	519.8	1726	519.8	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210422	122	132.2	120.05	130.95	269907	130.14	up	up	correct
ICRA.NSE	ICRA Limited	20210422	3244	3257	3155.65	3205.8	4221	3183.02	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210422	33.75	35.2	33.35	34.1	14277141	34.1	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210422	4398	4398	4341	4367.65	195	4367.65	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210422	8.45	8.65	8.35	8.45	121409013	8.45
IDFC.NSE	IDFC Limited	20210422	45.2	46.65	45.1	46.05	5004058	46.05	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210422	50	51.4	49.15	51.2	36063732	51.2	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20210422	154.44	154.44	148.1	150.66	544	150.66	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210422	351.95	364.4	350.65	359.95	2126918	119.54	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210422	403.45	403.45	391	391.8	8795	391.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20210422	1022	1026.95	998.05	1008.75	45966	1008.75	down	down	correct
IFCI.NSE	IFCI Limited	20210422	10.45	10.55	10.3	10.4	2357184	10.4	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210422	333.9	372.95	333.9	357.75	155713	352.29	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210422	324	324.2	315.3	316	42445	315.13	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210422	502	513.85	496	511.95	1267346	508.8	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210422	446.45	455.15	439.95	446.65	33215	441.74	up	up	correct
IIFL.NSE	IIFL Finance Limited	20210422	247.1	251.85	241	243	199947	243	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20210422	47.5	51.5	46.65	49.3	968183	49.3	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210422	1109.9	1140	1061.5	1069.55	43387	1033.06	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210422	53.8	57.1	52.85	54.5	3133	54.5	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210422	3.55	3.8	3.55	3.8	90423	3.8	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210422	2.45	2.5	2.35	2.4	78937	2.4	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210422	5.2	5.35	5	5.35	62532	5.35	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210422	479	479.05	463	468.45	32722	460.36	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210422	671	671	634.65	650.05	1747	641.8	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210422	0.95	0.95	0.95	0.95	0	0.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210422	13.4	13.95	13.1	13.8	122668	13.8	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210422	94.9	100.5	93.75	99.4	5177540	99.11	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210422	163.95	166.5	162.5	163.75	1167022	162.74	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210422	423.5	467	417.3	453.15	484427	449.2	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210422	7764	8111	7755	7991.45	148331	7974.59	up	up	correct
INDIANB.NSE	Indian Bank	20210422	100.7	101.4	98.4	101.05	2293885	99.6	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210422	124	128.95	123.1	124.95	744	124.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210422	167.9	171.5	166.85	170.35	16025	168.73	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210422	1520	1565	1520	1541.3	619438	1541.3	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210422	2290	2313.3	2290	2300.2	15544	2300.2	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210422	14.4	14.95	13.7	13.75	7228	13.75	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210422	352.55	359.9	350.25	352.65	9862	352.65	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20210422	324.75	332.25	319.7	325.15	212455	324.13	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210422	36.05	37.45	33.8	36.4	25665	36.4	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20210422	1.75	1.85	1.75	1.75	54593	1.75
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210422	302	310.9	300	308.85	12726	308.85	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210422	92.25	92.9	87.65	88.7	10651	88.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210422	52.9	52.9	50.1	50.4	312	49.83	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20210422	3.65	3.75	3.5	3.5	39727	3.5	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210422	56.8	59.55	56.75	58.2	639455	58.2	up	up	correct
INDSWFTLAB.NSE	Ind	20210422	76.45	83	76.45	78.45	901009	78.45	up	up	correct
INDSWFTLTD.NSE	Ind	20210422	3.9	3.9	3.9	3.9	0	3.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210422	29.05	29.05	27.8	28	50348	28	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20210422	831	839.95	815	835.7	9717099	831.6	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210422	255.05	262.45	248.5	260.45	4157737	260.45	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210422	1100	1188.9	1091.35	1142.35	271771	1011.79	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210422	41.5	41.5	40.5	40.8	707679	40.75	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210422	170.9	170.9	162.1	164.9	24360	164.08	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210422	3.55	3.85	3.55	3.85	6072	3.85	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20210422	417.5	417.5	407	410.02	379	410.02	down	down	correct
INFY.NSE	Infosys Limited	20210422	1355.55	1364.8	1345.15	1351.1	6622446	1324.93	down	down	correct
INGERRAND.NSE	Ingersoll	20210422	679.3	703	679.3	692	16147	689.89	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20210422	262.95	269.2	255	267.15	451559	267.15	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210422	72.4	85.3	71.1	85.3	2531435	85.3	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20210422	474	483	466.25	478.6	33744	478.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210422	54.4	57.4	52.1	53.15	187907	53.15	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210422	4.4	4.4	4.4	4.4	0	4.4
INTELLECT.NSE	Intellect Design Arena Limited	20210422	719	728.2	698.05	708.7	325044	708.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210422	36.6	39.7	36.2	38.9	62745	38.67	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210422	25.7	25.7	24	24.4	47307	2.44	down	down	correct
IOB.NSE	Indian Overseas Bank	20210422	15.9	16.3	15.7	16.05	12540815	16.05	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210422	88	88.3	87.35	87.85	9490190	83.49	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210422	592	633.9	585.6	611.75	1800905	609.55	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210422	2166.5	2199	2082	2100.4	170917	2092.13	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210422	104.5	105.8	103.1	105.25	515861	105.25	up	up	correct
IRCON.NSE	Ircon International Limited	20210422	86.15	87.4	86.15	87	686060	40.82	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210422	1614	1681	1614	1673.05	988502	334.16	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210422	21.15	21.3	21	21.05	8974995	20.42	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210422	440	460.7	432	452.05	6236631	436.96	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210422	88.4	88.4	84.05	85.75	59400	85.07	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210422	9.6	10.2	9.6	10	26316	10	up	up	correct
ITC.NSE	ITC Limited	20210422	202	206.3	200.55	205.9	23139735	200.33	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210422	315	317.95	311.25	315.9	27199	315.9	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210422	74.7	75.75	73.45	74.1	251424	73.99	down	down	correct
ITI.NSE	ITI Limited	20210422	103.5	104.3	102.7	103.65	194898	103.65	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20210422	5.25	5.35	4.9	5.05	915209	4.8	down	down	correct
IVP.NSE	IVP Limited	20210422	105	105	101.45	101.7	1531	101.03	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210422	4391.8	4391.8	4253.35	4320.45	89	4320.45	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210422	1583.41	1583.41	1544.25	1547.55	6	1547.55	down	down	correct
IZMO.NSE	IZMO Limited	20210422	64	67.65	62.9	67.65	82926	67.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210422	22.65	23.15	22.5	22.8	2032812	22.8	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20210422	56.7	58	56.5	57.35	373968	57.35	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210422	93.9	109.4	93	106.6	2142636	103.42	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210422	38.25	41	38.25	41	26246	41	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210422	81.3	83.1	80.85	82.1	423271	81.78	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210422	1.75	1.8	1.75	1.75	285	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210422	66.5	66.5	62.1	65.45	660780	64.75	down	down	correct
JASH.NSE	Jash Engineering Limited	20210422	324	328.8	320	321.6	7428	319.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210422	132.45	140.65	131.5	138.7	31735	138.23	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210422	200.6	205	197.4	204.45	11345	101.56	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210422	11.8	11.9	11.65	11.65	659223	11.65	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210422	65.75	70.9	65.75	69.8	147855	69.8	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210422	1294.5	1357	1293.05	1337.4	286707	1331.12	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210422	22.6	22.6	20.5	20.9	2021908	20.9	down	down	correct
JBMA.NSE	JBM Auto Limited	20210422	342	353.95	340.3	348.65	16324	347.51	up	down	incorrect
JCHAC.NSE	Johnson Controls	20210422	2420	2439.5	2375	2393.8	13713	2393.8	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210422	77.3	79	77.3	78.45	88576	78.45	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210422	19.1	20.4	18.7	20.4	171267	20.4	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210422	0.55	0.55	0.5	0.55	12247	0.55
JINDALPHOT.NSE	Jindal Photo Limited	20210422	54.95	54.95	54.95	54.95	1334	54.95
JINDALPOLY.NSE	Jindal Poly Films Limited	20210422	735	757	725.05	751.9	73501	750.41	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210422	72	74.65	71.65	73.55	992808	72.35	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210422	431.3	446	428.1	441.6	16382110	441.6	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210422	1.85	1.85	1.85	1.85	0	1.85
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210422	92.65	92.65	88.3	88.75	12144	88.43	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210422	46.45	48.7	44.8	46.55	200404	46.47	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210422	10.85	11.85	10.85	11.5	5726	11.5	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210422	16.35	16.85	16.25	16.55	1550801	16.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210422	8.15	8.15	7.6	7.8	32793	7.8	down	down	correct
JIYAECO.NSE	Jiya Eco	20210422	4.9	5.05	4.8	5	26973	5	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20210422	2864	2899.75	2806	2858.8	22807	2845.61	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210422	182	185.5	177.15	184.4	166834	183.45	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210422	400.3	406.7	394.4	398.3	202348	396.09	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210422	128	129.6	125.2	127.7	375108	125.66	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20210422	107.9	108	104.55	106.6	441775	105.27	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210422	36.6	38.3	36.5	37.95	11069	36.78	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210422	76.3	81.5	75.05	79.95	295559	79.47	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20210422	78.8	81	78.6	79.8	6614890	79.34	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210422	2.3	2.35	2.2	2.25	320629	2.25	down	down	correct
JOCIL.NSE	Jocil Limited	20210422	160.5	167	155.75	161.45	13495	159.44	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210422	6.85	7.25	6.7	7	6312879	7	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210422	1.45	1.45	1.45	1.45	821765	1.45
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210422	33.8	33.8	33.8	33.8	0	33.8
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210422	2.95	3	2.85	3	13282527	3	up	up	correct
JSL.NSE	Jindal Stainless Limited	20210422	75.25	77.6	75.25	76.9	11314373	76.9	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210422	149	151.5	145.45	147.45	758637	147.45	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210422	101.4	102.7	99	99.65	8745101	98.82	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210422	3751.15	4000	3751.15	3934.1	43583	3934.1	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210422	33.5	34.55	33.25	34.55	1429245	34.55	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20210422	615.7	651	611.6	640.75	22859059	634.55	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210422	81.85	82.8	80.55	80.95	126903	80.83	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210422	2799	2889.8	2776.35	2876.35	524950	2871.68	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210422	209	216	203.3	214.6	67067	214.6	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210422	318	344.7	313.45	335.85	1102639	335.66	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210422	813.9	834	809.95	817.65	1018809	811.48	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20210422	8	8.4	7.7	7.75	4645671	7.75	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210422	362.95	362.95	350.05	358.28	40159	358.28	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210422	852.35	893.85	852.35	863.6	1362941	863.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210422	140.5	142.65	140.5	141.95	283655	138.68	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210422	6.35	6.95	6.35	6.35	37760	6.35
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210422	167.8	168	161.8	164.4	62009	162.59	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210422	880	881.2	870.6	879.7	291830	873.94	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210422	187.65	191	180.8	184.3	26736	182.06	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210422	352.1	360	349.9	355.8	490356	354.53	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210422	179.55	179.85	168	170.8	1609	169.67	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210422	67	67.15	66.4	66.7	851612	66.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210422	29.85	30.5	29.05	29.55	27738	29.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210422	143	146.5	141.25	144.7	46840	144.04	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20210422	4.2	4.4	3.9	4.2	15305	4.2
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210422	114	117.85	110.7	113.4	29040	113.4	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210422	548.4	551.95	533	545.45	505493	542.43	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210422	92	96	92	94.95	1111	94.95	up	up	correct
KARDA.NSE	Karda Constructions Limited	20210422	113	115.45	111	111.85	125930	22.37	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210422	13.55	13.7	13	13.05	5852	13.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210422	51.95	55.6	51	55	2186264	54.45	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210422	1.4	1.4	1.35	1.4	729	1.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210422	1.85	1.85	1.85	1.85	0	1.85
KAYA.NSE	Kaya Limited	20210422	236.25	282.5	235.5	282.5	121233	282.5	up	up	correct
KCP.NSE	The KCP Limited	20210422	93.15	99.4	93	97.95	573999	96.55	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210422	14.75	15.4	14.75	15.3	333540	15.23	up	up	correct
KDDL.NSE	KDDL Limited	20210422	362	365.2	337.35	348	100723	346.81	down	down	correct
KEC.NSE	KEC International Limited	20210422	422	431	405.1	409.2	535970	405.28	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210422	13.1	13.4	12.7	13.15	62488	13.15	up	up	correct
KEI.NSE	KEI Industries Limited	20210422	496	506	494.05	499.7	84327	499.7	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210422	63.45	65.6	62.5	64.9	581178	64.61	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20210422	1025	1077.9	1020.45	1041.05	2592	1024.86	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210422	43.5	43.5	42.2	42.2	15608	42.2	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20210422	66.6	68.9	66.5	67.2	566396	67.2	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210422	56.7	59.95	55	55.25	3412	54.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20210422	132.4	132.4	126.7	127.95	44898	127.95	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210422	15	15	15	15	0	15
KHANDSE.NSE	Khandwala Securities Limited	20210422	12.45	13.4	12.45	13.4	762	13.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20210422	1426.6	1451	1411.45	1430.15	174	1430.15	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210422	106.5	112.6	104.85	108.15	96279	108.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210422	597.9	600	570.25	584.4	5363	584.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20210422	143.9	147.5	140.25	145.3	47591	143.82	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210422	407.8	423.1	405.95	413	107272	413	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210422	184.9	198.15	182.4	195.9	232099	193.84	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210422	220	232.7	212.8	229.55	76275	227.72	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210422	165.9	167.5	161.6	163	93804	161.35	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210422	1230.8	1264	1211.4	1229.9	713	1222.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210422	96.5	97.3	95.55	96.35	44590	95.38	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210422	829.05	836.45	806.95	817.7	937	162.19	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210422	11.7	12.25	11.7	12.05	184707	11.97	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20210422	200	203.7	198.1	199.75	483929	199.58	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210422	53.85	54	52.8	53.6	45049	53.6	down	down	correct
KOLTEPATIL.NSE	Kolte	20210422	220.2	223.95	217.25	220.9	63853	220.9	up	up	correct
KOPRAN.NSE	Kopran Limited	20210422	138.05	163.55	136.2	163.55	6530894	162.54	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210422	1689.75	1739.75	1669.2	1736.05	3590444	1735.19	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210422	310	320.89	308.39	320.39	126285	320.39	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210422	417.95	420.9	417.4	418.35	57035	41.84	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210422	149.21	150.93	148.42	150.85	144588	150.85	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210422	80.8	80.8	77.9	78.6	8025	78.6	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210422	190.5	192.01	188.5	191.11	59355	191.11	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210422	25.2	26.65	23.55	24.95	343389	24.95	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210422	23.75	24.55	23.75	24.4	28294	24.4	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210422	63.5	63.55	62.1	62.9	704	62.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210422	192.9	196.3	190.45	193.95	428426	193.12	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20210422	1220.4	1237.45	1177	1186.1	100601	237.12	down	down	correct
KRBL.NSE	KRBL Limited	20210422	175.5	179.45	173.15	176.95	374720	174.65	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210422	117.9	123	114	114.6	95300	114.6	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210422	3.7	3.7	3.5	3.55	48461	3.55	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210422	86	88.5	84.6	85.6	2606	85.35	down	down	correct
KSB.NSE	KSB Limited	20210422	888.9	890	853.9	866.75	28522	866.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210422	578.6	599.9	578.6	596.85	244184	592.16	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20210422	333.05	354.8	333.05	353.45	95703	346.71	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210422	59	59.7	58.55	59	1002620	57.19
KUANTUM.NSE	Kuantum Papers Limited	20210422	63	63	59.15	60.25	36894	60.25	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210422	89	91.3	89	90.45	11329825	90.45	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210422	3.75	3.75	3.75	3.75	0	3.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210422	2904	2970	2871.6	2881.05	487575	2869.9	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210422	51.5	53	50.8	52.35	13010	51.7	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210422	203.8	208.4	200.45	207.55	69401	206.49	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210422	63.2	74.4	63.2	72.15	867517	71.9	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210422	443.2	465.65	442	453.75	6224240	452.27	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210422	5953	6005.85	5901	5910.65	5306	5902.87	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210422	29.55	30.85	29.25	30.1	1046657	30.1	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210422	82.95	82.95	76.45	80.9	88	78.02	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210422	297.95	302.35	293.55	294.5	19924	287.58	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210422	3.65	3.75	3.55	3.7	37410	3.7	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20210422	43.4	44	41.3	41.35	45104	34.4	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210422	118	122.4	117	119.55	32366	119.55	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210422	379	390.35	377.4	386.85	3163732	379.03	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210422	21.94	21.94	21.67	21.93	2136	21.93	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20210422	165	167.9	160	162.14	1242	162.14	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210422	518.9	518.9	493.95	506.43	229	506.43	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210422	160.15	160.15	150.05	153.05	220	153.05	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210422	345	368.95	345	365	92379	361.66	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210422	245	270	244.95	261	1647812	260.01	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210422	144.95	146.45	144.95	146.1	477	146.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20210422	1915	1920	1870	1873.85	139090	1870.29	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210422	1002.3	1002.3	999.99	1000	854171	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210422	999.99	1000.01	999.99	999.99	4309	999.99
LODHA.NSE	Macrotech Developers Limited	20210422	0.7	0.7	0.68	0.68	41248	0.68	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210422	52.3	52.3	48.5	49	13802	49	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210422	45.4	45.4	43.85	44.45	14808	43.95	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210422	82.4	84.45	81.65	84.15	14919	83.78	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210422	1.9	2	1.9	2	7381	2	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210422	1.15	1.15	1.05	1.15	3667599	1.15
LT.NSE	Larsen & Toubro Limited	20210422	1310	1339.5	1307.25	1336.8	2398100	1321.84	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210422	3986	3999	3883	3915.25	202748	3873.92	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210422	2590	2642.45	2546.5	2551.7	404082	2533.42	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20210422	1553.35	1558.5	1535.05	1537.65	2284	1530.12	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210422	145.3	149.25	143.7	147.35	53472	144.2	up	up	correct
LUPIN.NSE	Lupin Limited	20210422	1100	1106.9	1057	1060.75	5134587	1054.87	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210422	1875	1915.15	1857.95	1888.85	31981	1883.11	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210422	184.95	186.75	181.25	182.05	1877354	181.71	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20210422	30.95	30.95	30.95	30.95	76671	30.95
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210422	4.35	4.5	4.15	4.25	23555	4.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20210422	795	804.85	785.5	799.7	4576665	790.8	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210422	168	176.3	166.3	174.7	10674543	173.83	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210422	165	167.9	160.1	162.4	53271	81.2	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210422	43.15	46.75	43.15	45.1	21653	44.69	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20210422	4.8	5	4.65	5	29347	5	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210422	23.2	24.7	23.2	24.1	24336	24.1	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210422	117.9	124.4	112.85	122	169183	120.16	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210422	4.25	4.35	4.2	4.35	16904	4.35	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20210422	22.1	23.8	21.6	22.85	17735723	22.85	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210422	65.45	66	64	65.95	1252	65.95	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210422	78.45	78.7	76.4	77.95	13734	77.95	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210422	140	142.45	137.6	140.35	89038	139.36	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210422	106.8	120.95	101.6	115.25	1184968	114.69	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210422	153.35	153.5	150.55	151.5	109119	151.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210422	474.5	480.95	465.35	476.5	193125	158.83	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20210422	517	534	509.25	526.9	95374	524.64	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210422	3325	3420	3325	3402.2	10289	3358.28	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210422	268.75	273.4	267	270	35666	267.04	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210422	703	731	703	721.85	74399	717.23	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20210422	69.95	72.75	69.95	71.95	405846	71.95	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210422	25.95	25.95	24.75	24.8	6353	24.8	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210422	155.25	155.25	144.86	147.48	11489	147.48	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210422	10.5	10.7	9.1	10.45	45169	10.45	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210422	13.3	13.7	12.6	13.6	75040	13.57	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20210422	54.1	54.6	52.05	53.8	37896	51.49	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210422	22.35	22.7	21.65	22.25	27799	22.25	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210422	68.95	71	65.3	70	1135349	68.83	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210422	139.75	145.2	139.1	143.35	3638382	141.42	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210422	126.9	135.55	126.1	130.75	794019	130.75	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210422	69.3	70	67.75	69.85	291856	68.92	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210422	266.65	278.95	266.65	276.2	16721	275.29	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210422	9.65	10.65	9.65	10.6	647	10.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20210422	78.1	80	77.65	78.5	203319	78.5	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210422	35.8	36.95	35.5	36.45	317650	24.01	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210422	10.8	10.8	10.2	10.25	2213	10.25	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210422	29	30.1	28.45	30.1	10591	30.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210422	48.5	52.9	48.5	52.35	108519	52.35	up	down	incorrect
MARICO.NSE	Marico Limited	20210422	411	417.4	410.05	411.35	1732046	409.15	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210422	58.8	70	58	69.65	46842621	69.41	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210422	6625.95	6674.9	6545	6650.1	667911	6607.97	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210422	774	830	761.65	808.75	61344	807.09	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20210422	29.8	29.8	29.8	29.8	10	29.8
MASTEK.NSE	Mastek Limited	20210422	1376	1432.95	1366.1	1391.45	202626	1387.46	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210422	875	919.8	867.05	882.55	204675	879.87	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210422	38.45	40.05	37.35	39.15	141983	37.83	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210422	236.85	237.9	225	225.75	1227400	225.75	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210422	53.3	59.55	53.3	57.8	295295	57.8	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210422	398.7	416	393.1	413	108503	413	up	down	incorrect
MAZDA.NSE	Mazda Limited	20210422	435.4	454.9	421.9	444	5911	435.9	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210422	195.4	195.4	191.85	192.7	496246	192.7	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210422	78.6	81	78.6	78.6	245	78.39
MBECL.NSE	McNally Bharat Engineering Company Limited	20210422	6.7	6.85	6.25	6.85	47796	6.85	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210422	16.75	17	15.55	16.85	68321	16.85	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210422	39	41	37.2	40.6	9467	40.6	up	up	correct
MCDOWELL.NSE	N	20210422	520	522.2	516.55	518.9	1061097	518.9	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210422	19.4	19.85	18.8	19.85	753505	19.85	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20210422	1468	1479	1452	1455.95	177031	1428.55	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210422	9.65	9.75	9.25	9.4	70845	9.4	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210422	1.9	1.95	1.9	1.9	4125	1.9
MENONBE.NSE	Menon Bearings Limited	20210422	53.5	53.5	49.65	51	62672	49.64	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20210422	15.7	15.7	15.35	15.45	50420	15.45	down	down	correct
MERCATOR.NSE	Mercator Limited	20210422	0.75	0.8	0.75	0.8	172350	0.8	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20210422	5.7	5.7	5.2	5.25	2655	5.25	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210422	2457	2498.95	2380	2394.55	65745	2394.55	down	down	correct
MFSL.NSE	Max Financial Services Limited	20210422	841.6	859.45	834	854.35	395862	854.35	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210422	1070.55	1096	1066.65	1091.6	245343	1078.59	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210422	200	203.65	198	200.95	91281	133.97	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210422	177	181.8	176.5	179.6	205811	178.06	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210422	95.5	97	93.9	96.2	158299	95.94	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210422	520	543	519.1	540.55	275306	540.21	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210422	43.95	44	41.95	43.25	26512	43.25	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210422	2039	2087.6	2016.05	2032.2	1405405	2014.21	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210422	11.5	12.05	10.95	12.05	355080	12.05	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210422	43.85	44	43	43.25	231355	43.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210422	9	9.1	8.5	8.85	51279	8.05	down	down	correct
MMFL.NSE	M M Forgings Limited	20210422	441.1	460.35	441.1	457.35	3906	453.96	up	up	correct
MMP.NSE	MMP Industries Limited	20210422	84.1	88.9	84.05	86.1	38643	85.53	up	up	correct
MMTC.NSE	MMTC Limited	20210422	38.1	38.3	37.3	37.8	2504339	37.8	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210422	80.6	84.6	76.6	77.25	5033	77.25	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20210422	6.45	6.75	6.45	6.6	1385	6.6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210422	6.7	6.7	6.1	6.35	19404	6.35	down	up	incorrect
MOIL.NSE	MOIL Limited	20210422	151	155.5	151	152.15	220738	147.91	up	up	correct
MOLDTECH.NSE	Mold	20210422	40.85	40.85	39.45	39.85	12615	39.44	down	down	correct
MOLDTKPAC.NSE	Mold	20210422	400.2	406.6	396.6	405.05	53080	402.09	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210422	1058.9	1058.9	1006.22	1029.06	44081	102.91	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210422	221.85	226.8	218.2	223.8	21754	214.89	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210422	13.95	14.85	13.95	14	5389	14	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210422	43.9	52.05	43.5	52.05	54121491	52.05	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210422	201.55	213.65	198.75	212.55	16766776	211.09	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210422	589.95	598	580	582.7	120196	579.61	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210422	20.7	20.7	19.5	20.05	6428	20.05	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210422	1650	1687.95	1630	1642.75	553502	1627.97	down	down	correct
MPSLTD.NSE	MPS Limited	20210422	605	628.5	605	625.4	14910	625.4	up	up	correct
MRF.NSE	MRF Limited	20210422	79100	79100	77634.35	78308	41067	78256.68	down	down	correct
MRO.NSE	TEK	20210422	26.6	26.6	26.6	26.6	455	26.6
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210422	37	37	35.9	36.65	870486	36.65	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20210422	10.05	10.05	9.65	9.65	54767	9.65	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20210422	253.3	267.9	251	264.45	420806	259.19	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20210422	941.1	973.95	936	964.75	217613	964.75	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20210422	6.85	7.5	6.55	6.6	144886	6.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210422	15.15	15.35	14.6	15	1220620	15	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210422	22	22	20	21	2817	21	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20210422	120	122.15	112.9	112.9	576535	112.11	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210422	28.3	28.7	27.3	28.3	4464	28.3
MUNJALAU.NSE	Munjal Auto Industries Limited	20210422	50	50	48.6	49.55	65559	49.55	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210422	130.55	131	125.9	128.1	16642	124.11	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210422	19.45	19.45	18.4	18.95	30724	18.95	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210422	369.75	371.2	359.65	362.45	33187	362.45	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210422	1126	1158.85	1121	1146.95	1007598	1146.95	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210422	38.95	38.95	36.95	37.35	77541	37.14	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210422	5.55	5.55	5.25	5.35	107202	5.35	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210422	6.15	6.15	6.15	6.15	36	6.15
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210422	16.35	17.25	16.05	16.3	1134	16.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210422	90.15	91.45	87.05	90.15	4643	89.25
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210422	40.65	41.25	40.2	40.95	13093	40.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210422	108	108.45	105.25	106.3	36041	105.69	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210422	95.05	97.9	94.15	95.1	22115	94.48	up	up	correct
NAM.NSE	INDIA	20210422	327.5	328.75	324.8	325.65	784202	325.65	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20210422	889	908.15	868.5	876.8	272490	874.32	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210422	319.65	328.3	319	320.6	11159	318.76	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20210422	56.7	57.7	55	56.65	15214122	54.89	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210422	4.15	4.2	4.05	4.15	10033	4.15
NAUKRI.NSE	Info Edge (India) Limited	20210422	4799.95	4846	4704.3	4827.55	598002	4819.82	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210422	3000	3219	2971.15	3197.45	639577	3187.68	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210422	32.9	38.8	32.1	38	3232706	38	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210422	74	75.3	73.25	74.7	38749	73.96	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20210422	1576	1647	1560.05	1609.1	240443	1609.1	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210422	39.7	40.35	38.8	40	6674581	39.56	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210422	2040	2040	1806.9	1855.6	1471	1855.6	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210422	72.6	72.6	71.7	72.05	821018	70.41	down	down	correct
NCC.NSE	NCC Limited	20210422	73.45	74.5	71.65	73.35	2299110	72.68	down	down	correct
NCLIND.NSE	NCL Industries Limited	20210422	176.7	177.4	143.7	175.35	309933	173.27	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20210422	725.95	744	682.2	709.25	66	707.98	down	down	correct
NDL.NSE	Nandan Denim Limited	20210422	32	32.55	31.15	31.55	51682	31.55	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20210422	188.15	196	185.6	190.75	2675	190.28	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20210422	58	58	54.95	55.15	59713	55.15	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210422	7.85	8.25	6.8	8.15	26730	8.15	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20210422	22.5	26.1	22.2	26.1	11238566	26.1	up	up	correct
NELCAST.NSE	Nelcast Limited	20210422	64.45	65.5	62.5	64.7	50299	64.57	up	down	incorrect
NELCO.NSE	Nelco Limited	20210422	184	186.85	182	183.85	44957	182.93	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210422	880	898	851.65	875.2	34456	873.49	down	up	incorrect
NESCO.NSE	Nesco Limited	20210422	471	479.9	465	474	67716	471.67	up	up	correct
NETF.NSE	Tata Mutual Fund	20210422	174.51	176.73	174.51	176.73	157	176.73	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20210422	65.99	65.99	63.51	64.05	5992	64.05	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210422	37.49	38.87	36.48	37.71	1580	37.71	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210422	22.24	22.38	22.15	22.3	34089	22.3	up	down	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20210422	153	153	147.6	149.51	630	149.51	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210422	81.49	81.49	78.72	79.53	7830	79.53	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210422	39.3	43.95	36.5	43.05	18315854	43.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210422	2739	2844.4	2630	2665	137851	2660.97	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210422	320.1	325.95	310.7	312.4	84901	310.84	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210422	5.1	5.1	5	5.1	16221	5.1
NFL.NSE	National Fertilizers Limited	20210422	52	52.4	51.5	51.85	1021886	51.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210422	392.6	408.4	391.5	400.7	218659	400.7	up	up	correct
NHPC.NSE	NHPC Limited	20210422	23.7	23.75	23.45	23.65	2158557	23.35	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210422	147.95	156	147.5	150.7	1797590	150.7	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210422	18	18	18	18	5409	18
NIFTYBEES.NSE	Nippon India Mutual Fund	20210422	169.83	169.83	151.92	154.27	1575936	154.27	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210422	19064	19064	19064	19064	0	19064
NIITLTD.NSE	NIIT Limited	20210422	170.5	171.6	168.1	168.9	284036	167.45	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210422	4.4	4.5	4.2	4.3	80163	4.3	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210422	1.4	1.4	1.3	1.35	200166	1.35	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20210422	1907	1907.85	1884.2	1906.7	3438	1899.34	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210422	772.95	772.95	740	743.55	3442	362.73	down	down	correct
NITCO.NSE	NITCO Limited	20210422	18.8	18.8	17.7	18.25	33985	18.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210422	0.6	0.65	0.55	0.65	271792	0.65	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210422	78.7	80.7	77	79.65	107313	79.1	up	up	correct
NKIND.NSE	N.K Industries Limited	20210422	20.75	21.95	20.7	21.75	1156	21.75	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210422	46.8	47.3	46.5	47.05	501363	45.77	up	up	correct
NMDC.NSE	NMDC Limited	20210422	137	141.5	137	141.05	6648616	132.43	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20210422	168.05	175	165.35	170.75	679093	169.38	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210422	6.15	6.2	5.9	6.2	92420	6.2	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210422	5.1	5.1	5.1	5.1	1010	5.1
NOVARTIND.NSE	Novartis India Limited	20210422	597.9	698.7	593.95	669.3	335279	661.43	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210422	177.99	177.99	163.68	166.37	1345	166.37	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210422	208.8	211	193.85	207.45	31186	206.78	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20210422	99.2	102	99	101.25	295227	100.88	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210422	1257.7	1273	1204.85	1261	733	1261	up	up	correct
NTL.NSE	Neueon Towers Limited	20210422	0.75	0.75	0.75	0.75	0	0.75
NTPC.NSE	NTPC Limited	20210422	98.05	99.75	97.05	98.95	18614270	98.95	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210422	523	538.15	519.95	530.85	31079	526.25	up	up	correct
NURECA.NSE	Nureca Limited	20210422	1210	1218.75	1165.05	1218.75	38125	1217.26	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20210422	471.3	485	464.7	471.6	2074	467.31	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210422	711.3	755.15	699.9	714.75	39288	713.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210422	528.85	569	520	525.55	458321	525.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210422	870	905	861	891.3	24117	877.11	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20210422	3296	3367.15	3233.95	3279.65	53040	3102.1	down	down	correct
OIL.NSE	Oil India Limited	20210422	115.5	116.8	114.55	116.25	432606	113.34	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210422	5.65	6	5.5	6	13101	6	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20210422	186.55	191.95	178.2	189.15	277047	189.15	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20210422	40	42.85	39	41.05	67870	41.05	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20210422	66	69.9	65.3	69	147866	69	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210422	12.15	12.15	12.15	12.15	0	12.15
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210422	6.15	6.2	6.15	6.2	304	6.2	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210422	14.6	15.5	13.15	15.5	133201	15.5	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210422	102.4	104.45	101.65	103.1	14844968	97.7	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210422	101.8	112	99.15	104.85	1508736	103.48	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210422	110.45	116	109.05	112.55	29671	111.05	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210422	117.8	121	116.95	120.2	11794	120.2	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210422	4.45	4.45	4.45	4.45	110193	4.45
ORBTEXP.NSE	Orbit Exports Limited	20210422	57	57.35	55.85	56.95	4695	56.95	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20210422	18.85	19.45	17.9	19.35	55224	19.04	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210422	21.2	22	20.7	21.8	84685	21.69	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210422	7.15	8.25	6.65	8.25	559385	8.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20210422	214	215	207	210.25	18340	209.93	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20210422	106.5	107.65	104.5	105.65	661759	104.61	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210422	280.45	281.7	275	276.75	446974	275.72	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210422	22.8	22.8	21.9	22.3	14947	22.3	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210422	82.85	84.4	81.05	81.9	946	81.9	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210422	22.5	22.5	21.35	22.3	887400	22.11	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210422	2307.5	2350	2276.05	2314.3	11288	2314.3	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210422	1.05	1.05	1	1.05	111	1.05
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210422	9.05	9.05	8.55	8.95	39013	8.95	down	up	incorrect
PAEL.NSE	PAE Limited	20210422	9.8	9.8	9.8	9.8	1363	9.8
PAGEIND.NSE	Page Industries Limited	20210422	30000	30171.95	29660	29879.45	18136	29722.02	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210422	642.7	659	629	647.85	47151	647	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210422	50.05	53.1	49.9	52.9	6939	52.9	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210422	135	136.1	123.2	136	29963	136	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210422	314	323.75	310	323.75	768163	323.75	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20210422	57.8	59.8	56.4	58.55	19910	58.55	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210422	148	159	146.05	155.05	95774	152.67	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20210422	8.4	8.8	8.4	8.55	104078	8.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210422	106.9	109.75	105.1	106.8	319736	106.4	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20210422	7.45	7.65	7.1	7.25	30726	7.25	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210422	11.5	11.9	11.25	11.75	204282	11.75	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210422	17.7	18.7	17.6	18.55	121487	18.48	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20210422	4.5	4.9	4.5	4.7	4451	4.7	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210422	22.4	23.4	21.85	23.1	1227804	23.1	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210422	22.5	22.5	21.55	22	77373	21.84	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210422	3.6	3.6	3.6	3.6	0	3.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210422	698.5	723.95	698.5	710.2	6674	701.17	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210422	17	17	15.1	16.1	10721	16.1	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20210422	1693.75	1693.75	1651	1656.55	1202862	1656.55	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210422	16.7	17.95	16.6	17.75	268983	17.75	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210422	7	7.35	6.75	7.35	155098	7.35	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210422	1900	1920.65	1857.6	1873.55	122725	1869.5	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20210422	222.1	230.4	220.35	229.85	7395833	219.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210422	104.6	106.9	104.6	106.4	2726234	100.9	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20210422	5600	5680	5171	5221.55	665735	5217.09	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210422	71.5	75.9	68.2	73.95	272075	73.95	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20210422	16.5	16.8	16.45	16.6	363381	16.6	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20210422	305.3	334.7	302.9	334.7	25236	334.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210422	13600	13684.4	13480.1	13610.85	9179	13387.64	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20210422	6307.15	6432.7	6300	6323.25	10088	6219.85	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20210422	182	182	176.1	177.35	798	177.35	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210422	207.2	211.6	201.2	204.75	3026351	204.75	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210422	688.4	690.95	672.85	681.65	70880	680.85	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210422	1775	1798	1753	1785.8	569960	1779.26	up	up	correct
PIIND.NSE	PI Industries Limited	20210422	2539	2637	2536	2576.65	788610	2575.14	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210422	1665.05	1665.05	1644	1647.8	2507	1634.18	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210422	13	13.25	11.65	12.3	273509	12.3	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210422	101.5	102.75	99.95	102.4	47013	102.4	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210422	42.85	44.85	42	43.4	161977	43.21	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20210422	64.5	65.7	62	63.85	201832	63.73	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210422	201.85	201.85	201.85	201.85	1	200.95
PLASTIBLEN.NSE	Plastiblends India Limited	20210422	215.45	223.55	210.6	221.6	5685	218.54	up	up	correct
PNB.NSE	Punjab National Bank	20210422	33.2	34.15	33.05	33.9	100459282	33.9	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20210422	50.9	50.9	49.8	49.9	166951	47.75	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210422	365	365	350	358.65	112655	358.65	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210422	58.15	58.15	56	58.1	455588	58.1	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210422	233	242	231.05	239.95	268721	239.61	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210422	147.45	150	146.35	147.45	611	147.45
PODDARMENT.NSE	Poddar Pigments Limited	20210422	213.7	220.15	205.15	211.65	38052	210.16	down	down	correct
POKARNA.NSE	Pokarna Limited	20210422	231	239.9	230.05	234.85	53726	234.49	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210422	1388.5	1442	1376.35	1431.65	288834	1424.29	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20210422	895.5	1044.7	883.2	993.65	623286	991.13	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210422	866.6	882	866	875	34134	840.38	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210422	156.75	161.9	156.75	158.6	6729	158.17	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210422	116.5	118.9	116.05	117.7	516910	117.7	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20210422	204	204.9	201.2	203.45	6539885	147.76	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210422	1479.95	1525	1469.3	1507.1	126170	1505.36	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210422	556.05	575	556.05	568.85	24524	568.85	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210422	183.7	190.9	182.7	189.3	13772	188.51	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210422	120.2	125	120.2	122.85	79019	121.97	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210422	0.95	0.95	0.95	0.95	0	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210422	8.1	8.1	7.5	7.8	16700	7.8	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210422	213.25	224.3	211.55	219.45	3360816	218.19	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210422	74	78.35	72.85	77	2659715	77	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20210422	0.8	0.8	0.7	0.75	106540	0.75	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20210422	36.4	36.4	34.1	35.9	5849	35.9	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210422	42.45	43.6	41.75	43	109677	42.53	up	down	incorrect
PRECOT.NSE	Precot Limited	20210422	103	108.15	97.85	107.65	24495	107.65	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20210422	177.5	183.1	176.5	178.75	19952	35.23	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210422	151	152	149.85	150.5	9069	150.5	down	up	incorrect
PREMIER.NSE	Premier Limited	20210422	2.15	2.15	2.15	2.15	11252	2.15
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210422	36.7	36.7	35.15	35.7	945	35.46	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210422	22.5	22.5	21.1	21.65	13617	21.04	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20210422	273	279.05	272	276.75	308257	275.78	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210422	71.15	74.75	68.95	72.35	796699	72.35	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20210422	43.9	43.9	42.05	42.55	3177	40.85	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210422	504	518	499.15	502.15	255529	499.76	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210422	16.65	17.2	16.55	17.15	117357	17.15	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210422	125.6	132	122.95	126.9	229778	126.9	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210422	16.85	17.25	16.6	16.9	423139	16.9	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210422	405.05	431.45	405.05	424.8	101053	420.97	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210422	21.5	21.5	20.8	21.39	804903	21.39	down	down	correct
PTC.NSE	PTC India Limited	20210422	83	83.95	81.4	81.8	1199529	76.25	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210422	36	36.3	35.8	35.95	49791	17.18	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210422	850	875.35	841.55	866.4	20942	865.18	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210422	1.3	1.4	1.3	1.35	259914	1.35	up	down	incorrect
PURVA.NSE	Puravankara Limited	20210422	66.5	66.5	64.55	65.7	57068	65.7	down	down	correct
PVR.NSE	PVR Limited	20210422	1035	1101.8	1035	1090.65	1647969	1090.65	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210422	2055	2080	2055	2062	1069	41.24	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20210422	1472	1472	1472	1472	8	1472
QUESS.NSE	Quess Corp Limited	20210422	541.5	553.8	535.05	543.5	143757	535.3	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210422	195.4	197.4	192	192.9	216418	190.27	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210422	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20210422	0.8	0.8	0.75	0.8	4381	0.8
RADICO.NSE	Radico Khaitan Limited	20210422	508.2	515.3	506.05	511.2	75144	509.87	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210422	24	24.1	23.9	23.9	81211	23.9	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20210422	109.7	110.65	108.45	109.7	1115771	109.7
RAIN.NSE	Rain Industries Limited	20210422	160.55	169.8	157.7	164.4	3555886	163.65	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210422	494	502	490.5	498.6	60837	497.94	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20210422	811	860	805	845.2	10018	841.15	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210422	0.25	0.25	0.2	0.2	621044	0.2	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210422	17.1	17.75	16.55	17.65	11349	17.65	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20210422	34.5	36.1	32.05	35.05	14742	35.05	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20210422	8.6	8.6	8.6	8.6	0	8.6
RALLIS.NSE	Rallis India Limited	20210422	271	283.5	271	281.6	2027639	279.04	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210422	14.05	14.7	13.9	14.65	13143	14.65	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210422	72	74.75	70.5	72.2	1963	72.2	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210422	966	983.55	952.65	975.05	410546	975.05	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20210422	252	252.9	246.9	248.1	51973	248.1	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210422	511	511	494.05	500.5	82122	500.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210422	59.6	64	59.6	63.45	29546	63.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210422	9.6	10.25	9.35	10.1	1115700	10.1	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210422	254.2	256.1	250.5	252.6	2957	252.6	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210422	563.1	570.85	557	562.2	14844	562.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210422	1940	1964	1922	1941.65	6693	1929.02	up	up	correct
RAYMOND.NSE	Raymond Limited	20210422	315	320.5	310.85	317.95	376289	317.95	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20210422	825	850	810.45	825.05	5149	806.14	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20210422	170	177.25	169.65	176.35	16257595	176.35	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210422	70.55	71.9	70.25	71.05	1546371	68.27	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210422	1.55	1.6	1.5	1.55	7326578	1.55
RECLTD.NSE	REC Limited	20210422	124.85	125.8	124.05	125.35	3107658	120.39	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20210422	176	178.5	173.4	175.3	128873	84.51	down	down	correct
REFEX.NSE	Refex Industries Limited	20210422	104.5	123.45	104.5	123.45	1966786	123.08	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210422	1.1	1.1	1.1	1.1	0	1.1
RELAXO.NSE	Relaxo Footwears Limited	20210422	881	915	881	904.8	199719	902.93	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210422	9.85	10	9.55	9.9	712560	9.9	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20210422	1892.25	1914.45	1876.7	1906.4	6687573	1900.29	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210422	88.55	91.7	88.55	89.75	612788	89.75	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210422	33.3	34.1	32.9	33.35	2267769	33.35	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210422	144.1	147.55	138.45	143.15	7674	142.53	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210422	9.95	10	9.85	9.95	3858184	9.95
REPCOHOME.NSE	Repco Home Finance Limited	20210422	303	318	301.55	311.95	83320	309.35	up	up	correct
REPRO.NSE	Repro India Limited	20210422	338.25	347.6	335	344.65	1619	344.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20210422	159	161.1	158.1	159.4	13451	159.27	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20210422	485	488.05	477.85	478.4	530	478.4	down	down	correct
RGL.NSE	Renaissance Global Limited	20210422	371.5	378.7	363.05	374.9	50350	374.9	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20210422	2.45	2.5	2.4	2.5	2047596	2.5	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20210422	38.85	39.1	38.5	38.65	326295	38.49	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210422	347	362.65	347	358.9	89755	357.24	up	up	correct
RITES.NSE	RITES Limited	20210422	236	237.8	234.05	236.9	108869	228.49	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210422	10.15	10.2	9.1	9.55	151152	9.55	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210422	504.25	523.9	504.25	514.85	7919	514.35	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210422	1.9	2.1	1.9	2.05	191246	2.05	up	up	correct
RML.NSE	Rane (Madras) Limited	20210422	333	339.95	325.6	332.4	11677	332.4	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210422	2.8	2.95	2.75	2.75	917399	2.75	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20210422	1.35	1.35	1.35	1.35	8292	1.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20210422	58.85	61.1	58.1	59.8	40514	59.8	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20210422	3.25	3.3	3	3	70981	3	down	down	correct
ROLTA.NSE	Rolta India Limited	20210422	4	4.05	3.95	4	615783	4
ROSSARI.NSE	Rossari Biotech Limited	20210422	1067	1104	1060	1096.95	197222	1096.56	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20210422	109	109	102.15	103.95	10155	103.76	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210422	1483	1549.25	1472.4	1543.95	337065	1542.52	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210422	492	509.4	460	463.55	922238	457.42	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210422	4.55	4.7	4.45	4.5	21267712	4.5	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210422	58	58	53.2	56.1	36866	56.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210422	25.4	26	25.2	25.75	23820	25.75	up	down	incorrect
RSWM.NSE	RSWM Limited	20210422	178.3	179.15	169.95	173.05	16775	173.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210422	119	119	114	115.3	33644	112.07	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210422	2.55	2.6	2.5	2.5	2872095	2.5	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20210422	166.85	166.85	162.2	165.05	710	164.63	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210422	648	648	634.3	642.7	20272	642.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210422	5.5	5.7	5.5	5.65	57181	5.65	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210422	57.3	59.3	57.3	59.15	28710	58.41	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210422	298.05	300	292.15	294.5	27742	293.09	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210422	26.85	26.85	26.45	26.5	3388238	26.15	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210422	19.8	20.7	19	20.7	767	20.7	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210422	1.2	1.2	1.2	1.2	3087	1.2
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210422	2.1	2.1	2.1	2.1	0	2.1
SADBHAV.NSE	Sadbhav Engineering Limited	20210422	59.2	61.2	59.2	60.4	206980	60.4	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210422	19.05	19.15	18.6	19	93365	19	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210422	571.85	599.5	571.65	586.25	6653	586.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210422	31.9	33.45	31.5	32.65	7096	32.65	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210422	726	747.45	725.6	739.55	44458	147.58	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20210422	89.5	94.5	89	94.05	56291774	89.61	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210422	103.05	124.9	103.05	117.2	170686	117.2	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210422	9.7	10	9.45	9.65	80270	9.65	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210422	478	483.45	388.9	454.4	102481	451.32	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210422	4.85	4.95	4.7	4.9	213804	4.88	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20210422	450	468	443.25	452.9	28366	224.95	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210422	94	94	82.3	85.1	1761	84.67	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210422	4.75	4.75	4.5	4.65	54316	4.65	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210422	118.65	121	115.55	119.05	28713	117.76	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210422	2.1	2.1	2	2.05	55800	2.05	down	down	correct
SANCO.NSE	Sanco Industries Limited	20210422	8.85	8.85	8.15	8.4	36051	8.4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20210422	648.25	680	637.5	643.4	1822	643.4	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210422	194.9	194.9	187.5	188.35	36699	187.68	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210422	80.6	80.6	78.1	78.1	2394	77.59	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20210422	41.65	42.35	41.1	41.75	588485	41.75	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210422	133.05	135	125	126.9	139314	126.9	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20210422	21.2	21.45	20.75	21.15	11723	21.15	down	down	correct
SANOFI.NSE	Sanofi India Limited	20210422	7664	7700	7585	7608.35	23370	7608.35	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210422	0.65	0.7	0.6	0.7	3876495	0.7	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210422	434.75	474.75	430.55	469.65	189981	464.93	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210422	1715	1830.4	1715	1818.55	30558	1818.55	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210422	25.35	25.5	24.3	24.75	105837	24.75	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210422	947.1	993.85	947.1	975.25	53440	955.33	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210422	143	166.75	140.9	162.95	808688	162.95	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210422	3.2	3.2	3.2	3.2	0	3.2
SATIA.NSE	Satia Industries Limited	20210422	77	77	76.05	76.6	10598	76.52	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210422	81.25	86.95	78.75	86.95	269989	86.95	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20210422	959.6	959.6	940.2	944.1	1559209	944.1	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210422	127.69	127.69	122.95	125.23	1965	125.23	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210422	900	920.65	895.05	914.4	1988641	914.4	up	up	correct
SBIN.NSE	State Bank of India	20210422	326	337.65	323.3	336.65	49105833	333.57	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210422	2.3	2.3	2.2	2.3	35176	2.3
SCHAEFFLER.NSE	Schaeffler India Limited	20210422	4955	5038.3	4897.75	4992.15	27868	4992.15	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20210422	97.1	98.8	94.2	96.55	33424	96.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210422	88	90.45	87.3	89.55	275293	89.55	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20210422	99	104.65	97.8	102.35	3789892	102.1	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210422	29.85	29.85	28.55	29.2	47163	29.2	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210422	408	414	400	410.65	63172	410.65	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20210422	118.7	119.85	117.3	118.4	18907	118.4	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210422	3.65	3.65	3.4	3.55	4349	3.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210422	252	271	249.7	264.2	765588	263.62	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210422	151.65	154.05	150.05	152.15	13686	150.36	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210422	13.9	14.1	13.65	13.85	123284	13.85	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210422	201.05	204	201.05	202.91	98	202.91	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20210422	4345	4345	4247	4252.3	26328	4252.3	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210422	143.92	146.3	143.47	146.18	376228	146.18	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210422	310.18	316.98	304.68	316.44	93396	316.44	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20210422	352.57	356	350.81	355.24	6072	355.24	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210422	0.75	0.75	0.65	0.7	94558	0.7	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20210422	54.85	57.6	52.3	57.6	52677	57.6	up	up	correct
SFL.NSE	Sheela Foam Limited	20210422	2026.4	2076.25	2001	2042	8677	2042	up	up	correct
SGL.NSE	STL Global Limited	20210422	8.9	8.9	8	8.35	12002	8.35	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210422	10.8	11.3	10.8	11.3	4679	11.3	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210422	485	510.7	481.55	503.55	95057	497.92	up	up	correct
SHALBY.NSE	Shalby Limited	20210422	125.3	128.4	118.75	119.5	1238837	118.87	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20210422	85	85.55	83.5	85.4	28469	85.4	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20210422	367	371	359.25	363.3	82492	363.3	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210422	133	133.15	130	132.15	15305	132.15	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210422	280.25	297	280.05	294.75	58558	292.27	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210422	356.5	372.5	356.5	365.45	24640	364.04	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210422	379.98	379.98	366	367.64	236	367.64	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210422	85	96.7	83	94.45	666764	94.45	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20210422	256.35	261.2	252	257.8	80390	257.62	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210422	413	456.95	411.05	439.85	3998629	439.02	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210422	15.95	16.5	15.7	16	20695	16	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20210422	41.25	42.85	41.25	41.85	627	41.38	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210422	133.7	134.9	126	130.2	3123	129.42	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210422	128.6	131.6	127.25	127.95	368106	127.38	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210422	188.3	191.15	186.1	190.1	37346	190.1	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210422	64.7	67.9	63.25	66.8	653649	63.71	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20210422	29200	29200	28083.35	28521.95	83043	28461.01	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210422	141.5	144.85	139.5	141.55	49123	140.91	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210422	9.25	9.9	9	9.7	58673	9.7	up	up	correct
SHRENIK.NSE	Shrenik Limited	20210422	1.75	1.75	1.75	1.75	1442582	1.75
SHREYANIND.NSE	Shreyans Industries Limited	20210422	81.35	84.7	80.75	82.5	15100	80.5	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210422	74.1	77	74.05	75.85	39419	75.45	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210422	736	777	703.1	773	2219	773	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210422	1400	1439.85	1392.25	1430.95	10963	1413.82	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210422	3.95	4.05	3.8	3.85	356229	3.85	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210422	5.6	5.6	5.15	5.45	37519	5.45	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20210422	14	14	14	14	0	14
SICAL.NSE	Sical Logistics Limited	20210422	12.8	12.85	12.6	12.85	263971	12.85	up	up	correct
SIEMENS.NSE	Siemens Limited	20210422	1791	1823.35	1770.25	1801.05	330151	1801.05	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210422	26.4	29	26.4	27.9	40892	27.6	up	up	correct
SIL.NSE	Standard Industries Limited	20210422	17.95	18.25	17.25	17.3	25991	17.3	down	down	correct
SILINV.NSE	SIL Investments Limited	20210422	175	181.5	173.8	177.35	3077	175.79	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210422	21.4	22.95	21.4	21.55	728	21.55	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210422	7.75	7.9	7.3	7.9	22157	7.9	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210422	29.6	29.6	28.1	28.45	74489	28.45	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210422	3.35	3.45	3.35	3.4	912874	3.4	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20210422	373.45	373.45	357	361.6	12721	359.98	down	down	correct
SIS.NSE	SIS Limited	20210422	360	365	356.75	357.55	96795	357.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20210422	0.75	0.8	0.7	0.75	3628950	0.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20210422	187.7	188.95	186	186.45	25499	183.18	down	down	correct
SJVN.NSE	SJVN Limited	20210422	24.85	25.35	24.8	25.2	1318022	24.83	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210422	2154	2180	2128.5	2141.75	38025	2130.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210422	2.4	2.5	2.3	2.4	12618	2.4
SKIPPER.NSE	Skipper Limited	20210422	53.1	57.5	52.95	55.85	48893	55.78	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210422	46.7	54.25	45.5	52.85	213220	52.22	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20210422	81.35	84.2	80.5	83.3	10525	83.3	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20210422	460	466	451.25	458.2	8518	458.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210422	644.4	658.9	611.5	620.85	54997	619.57	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210422	147.15	157.9	147	155.4	1121370	155.1	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210422	51	54.5	50.5	53.7	11076088	53.7	up	up	correct
SOBHA.NSE	Sobha Limited	20210422	500.5	515	491.9	499.85	282284	496.86	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210422	1490	1559	1461.1	1529.15	315329	1526.47	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20210422	1248	1295	1227.65	1278.95	30204	1274.44	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20210422	418.95	418.95	410.25	415.7	60511	415.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210422	5.9	5.9	5.4	5.9	16506	5.9
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210422	32.15	34.95	32.15	33.95	1435	33.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20210422	587.9	587.9	568	578.3	107149	565.79	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210422	117.05	128.75	115	128.75	172504	128.75	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20210422	989.15	1000	975.9	990.35	9283	981.06	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210422	7.75	8	7.6	7.9	11590045	7.9	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210422	49.45	49.45	44.05	46.5	3709	46.26	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210422	144.05	149.95	141.55	145.9	15994	144.83	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210422	527	529.95	517.8	525.65	24031	525.65	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210422	167.45	178.5	166	176	3100677	176	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210422	1.75	1.75	1.75	1.75	0	1.75
SPECIALITY.NSE	Speciality Restaurants Limited	20210422	38.35	38.7	37.5	38.4	28111	38.4	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20210422	69.75	69.75	67.75	68.2	115489	68.2	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210422	0.8	0.8	0.75	0.8	31316	0.8
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210422	29.25	29.45	28.6	28.95	302177	28.95	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210422	60.55	60.9	59.4	60.05	3901769	60.05	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210422	33.45	33.5	32.5	32.75	12301	32.75	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210422	9.6	9.6	8.05	9.25	101456	9.25	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210422	3.15	3.15	3	3.05	1411352	3.05	down	down	correct
SPYL.NSE	Shekhawati Poly	20210422	0.35	0.4	0.35	0.35	137391	0.35
SREEL.NSE	Sreeleathers Limited	20210422	138.05	139.75	137	137.75	5668	137.75	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210422	5.9	6.35	5.9	6.2	1516309	6.2	up	up	correct
SRF.NSE	SRF Limited	20210422	6120	6197.95	6070.15	6108.55	113999	1220.09	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210422	242	243	237.8	241.75	10059	239.49	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210422	170	172.45	170	171.45	28263	167.03	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210422	1318.1	1332	1291.2	1326.25	3918786	1314.42	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210422	660	675	653.15	657.15	18341	328.2	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20210422	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20210422	925	941.65	912.35	916.35	1172588	913.43	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210422	97	99.5	95.8	96.75	135243	96.75	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210422	110	111.5	108.5	110.7	45040	108.89	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210422	76.6	77.6	74	75.3	20164	75.3	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210422	34.15	35.15	33.55	34.25	10656	33.12	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20210422	64	64.8	60.8	63.05	61062	63.05	down	down	correct
STEL.NSE	STEL Holdings Limited	20210422	71.5	74.5	71.5	74	8682	74	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20210422	182.6	182.6	173.6	177.55	12466	176.65	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210422	221.6	229.5	221.6	227.95	333477	226.21	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20210422	464.1	474.55	460	462.6	76478	462.6	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20210422	14.7	14.7	14.7	14.7	1155	14.7
SUBROS.NSE	Subros Limited	20210422	292.85	294.8	287.55	293.65	19471	292.99	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210422	541	551.1	538.6	540.25	73407	535.91	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210422	5.1	5.1	5.1	5.1	20073	5.1
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210422	285.1	302.7	285.1	299.25	1312047	298.7	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20210422	9.15	9.8	9.05	9.65	55749	9.65	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20210422	498.2	510	490	500.9	1553	500.9	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20210422	2850	3000	2830.45	2975.05	2564	2975.05	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210422	1.2	1.2	1.15	1.2	199880	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20210422	2269	2273.9	2225	2253.9	38780	2243.35	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210422	73.8	75.4	72.1	75	56067	74.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210422	319.7	329.95	317.95	321.95	2779	321.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210422	670.05	684.85	670.05	679.7	25228	676.56	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210422	63.5	65.5	62.7	64.65	599352	64.65	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210422	650.7	658	638.1	639.95	11295290	638.27	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210422	276	284.4	273.75	277.85	351549	276.92	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20210422	466	467.95	454	455.75	1752236	450.24	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210422	112.55	115	112.55	114.55	6994	113.87	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210422	4.8	4.8	4.4	4.5	12720	4.5	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210422	639.4	696.9	631.5	661.75	628427	646.44	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210422	253.5	258.85	250	254.75	15865	253.96	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210422	1985	1990.05	1950	1977.05	44234	1956.47	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210422	8.75	8.85	8.25	8.7	13937	8.7	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210422	4.3	4.3	4	4.25	41033	4.25	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210422	30.55	30.55	28.8	29.1	6429	29.1	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210422	351	360.65	349.05	351.8	121584	350.78	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210422	38	38.3	36.75	37.6	145016	37.41	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210422	196	201.35	195.5	196	13263	193.7
SUVEN.NSE	Suven Life Sciences Limited	20210422	90.5	108.2	90	107.25	8854560	107.25	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210422	500	543.95	483.5	523.15	1483811	522.19	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210422	4.55	4.65	4.5	4.55	8151191	4.55
SWANENERGY.NSE	Swan Energy Limited	20210422	128.55	139	127.9	135.4	173561	135.3	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210422	1450	1470	1415	1447.4	131309	1433.31	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210422	190.55	194.65	187.25	190.95	8254	188.8	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210422	315.6	328.4	308.6	319	1113380	319	up	up	correct
SYMPHONY.NSE	Symphony Limited	20210422	1199	1241.95	1190	1205.2	157388	1197.8	up	up	correct
SYNGENE.NSE	Syngene International Limited	20210422	605	619	602	605.35	522258	605.35	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210422	58	58.45	55.1	57.25	14003	57.25	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210422	106.4	106.8	103.5	103.7	127807	103.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210422	48.45	51.9	47.9	50.4	2201653	50.4	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210422	202	202	194.3	197.85	23221	196.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210422	868	922	865	906.8	169043	905.76	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210422	4.45	4.45	4.45	4.45	1364	4.45
TARAPUR.NSE	Tarapur Transformers Limited	20210422	3.25	3.25	3.25	3.25	0	3.25
TARMAT.NSE	Tarmat Limited	20210422	46	46.45	45.05	45.25	5647	45.25	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210422	14700	15550	14600.6	15356.1	3555	15354.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20210422	712	738.15	711	734.45	4280782	724.64	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210422	115	117.4	114.15	116.1	1049926	115.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210422	1129.5	1134.9	1110.6	1124.75	466276	1112.66	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20210422	680.7	680.7	663	665.5	3013453	661.67	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210422	2998	3065	2991	3048.1	207737	3028.72	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210422	982	997.55	982	993.1	11171	973.03	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210422	895.25	903.95	886.05	890.35	329264	887.54	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210422	294	302.5	292.2	294.55	61022978	294.55	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210422	130.8	133.7	129	129.95	2792612	129.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210422	94	95	92.4	94.25	34186730	93.09	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20210422	899.95	938.65	897.05	921.4	31902815	901.23	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210422	58.95	61	58.6	60.1	20835875	60.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210422	877.95	877.95	830.25	834.9	496782	831.11	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210422	60	63.3	58.2	61.25	72416	59.29	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210422	266	269.1	265.5	265.95	23648	265.27	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210422	302.95	322.1	298.25	302	374	302	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210422	825	855	811.05	846.55	12720	844.12	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210422	5.25	5.25	5.05	5.25	3284	5.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210422	437.35	460	437.35	451.35	309484	451.35	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210422	401	401	370.55	380.2	12561	375.21	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210422	3148	3148	3105.25	3118.8	1988980	3090.93	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210422	153	156.95	151.25	154.6	28179	153.39	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210422	3125	3192	3067.85	3093.75	18311	3093.75	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210422	2.7	2.7	2.6	2.6	906	2.6	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20210422	973.6	985.5	960.65	967.8	5085190	945.75	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210422	296.3	300.35	295	296.65	3868	292.42	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20210422	175.6	175.6	175.6	175.6	67540	175.6
TERASOFT.NSE	Tera Software Limited	20210422	33.4	37.5	33.4	37.35	58559	37.35	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210422	73.65	74	69.8	70.95	57822	70.71	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210422	27.3	28	26.9	27.1	106654	27.1	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210422	24.2	25.45	24.1	24.85	491949	24.78	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210422	56.2	58.35	55.5	58	134184	57.33	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210422	2.3	2.3	2.3	2.3	2	2.3
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210422	4.55	4.65	4.25	4.4	10523	4.4	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210422	601	609	595.75	603.3	4029	600.43	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210422	89	91.55	84	87.45	4467	87.45	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210422	335.95	371	335.95	359.5	121065	358.01	up	up	correct
THERMAX.NSE	Thermax Limited	20210422	1329.45	1356.45	1316.85	1348.45	39004	1341.83	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210422	43.9	43.9	41.75	43.1	438611	43.1	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210422	7.5	7.5	7.5	7.5	0	7.5
THYROCARE.NSE	Thyrocare Technologies Limited	20210422	1020	1053	1020	1032.55	332382	1020.62	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20210422	31.5	34.15	31.5	33.25	184158	33.25	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210422	4339.95	4590	4298.1	4543.45	5103	2241.28	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20210422	360	379.15	359.15	366.7	18716	366.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20210422	1099.1	1126.95	1098.2	1122.45	21550	1120.99	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210422	6.85	7	6.55	6.6	11594	6.6	down	down	correct
TIL.NSE	TIL Limited	20210422	156.1	164	154	160.6	5068	160.6	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210422	49.05	49.05	47.2	49.05	31710	49.05
TIMETECHNO.NSE	Time Technoplast Limited	20210422	73.2	76.8	73.2	74.55	735068	73.83	up	up	correct
TIMKEN.NSE	Timken India Limited	20210422	1376.9	1376.9	1333.95	1343.5	13085	1342.24	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210422	163	171.75	163	169.25	860702	167.8	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20210422	515	515	480.5	497.15	7118	496.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210422	85.55	87.9	85.2	86.95	295591	85.75	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210422	5.19	5.19	5.18	5.18	123	2.96	down	up	incorrect
TITAN.NSE	Titan Company Limited	20210422	1530	1530	1473.15	1480.85	2200432	1477.37	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210422	10.7	11	10.3	10.75	51889	10.75	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210422	67.5	70.35	66.65	69.6	1281504	68.13	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210422	135.9	136.65	133.75	134.1	125752	131.1	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210422	4.4	4.4	4.1	4.15	20657	4.15	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210422	70.35	70.95	69.9	70	7408	70	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210422	2612.3	2635	2566	2576.7	235260	2563.33	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210422	379.65	385.2	378	384.25	607542	379.63	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210422	94.35	97.1	94.25	95.4	1145	95.3	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210422	185.4	188	182.25	184.45	25180	91.21	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210422	8.8	8.9	8.45	8.75	18367	8.75	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210422	32.95	33.6	32	32.7	36078	32.7	down	down	correct
TRENT.NSE	Trent Limited	20210422	731.8	750	725	747.4	422465	746.91	up	up	correct
TRF.NSE	TRF Limited	20210422	88.8	89.4	86.15	86.85	11580	86.85	down	down	correct
TRIDENT.NSE	Trident Limited	20210422	13.55	13.65	13.25	13.5	6076496	13.09	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210422	65.6	69.75	65.6	67.45	41473	67.45	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210422	17.3	17.85	17	17.65	155201	17.59	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210422	100.55	104.4	100.2	101.45	63325	100.33	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210422	108.4	113	106.25	112.15	2093986	110.31	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210422	512	615.6	512	615.6	68246	610.41	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210422	7417.2	7550	7417	7509.05	16792	748.5	up	up	correct
TTL.NSE	T.T. Limited	20210422	44.3	44.3	42.05	42.5	6087	42.02	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210422	11	11.55	10.45	11.55	1146718	11.55	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210422	29.35	33.05	28.5	32.9	58108169	32.9	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20210422	123	125.9	118	122.25	21376	122.25	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210422	528.15	536.35	523.65	533.85	1465204	533.85	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210422	1701	1747	1701	1725.9	4731	1701.18	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210422	272	275	264.95	271.05	132027	268.88	down	down	correct
TVVISION.NSE	TV Vision Limited	20210422	2	2	2	2	20170	2
TWL.NSE	Titagarh Wagons Limited	20210422	46.15	49.1	46.15	47.3	357495	47.3	up	up	correct
UBL.NSE	United Breweries Limited	20210422	1134	1138	1104	1122.25	375227	1121.86	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210422	126.6	132.45	126.6	130.95	29510	129.15	up	up	correct
UCOBANK.NSE	UCO Bank	20210422	10.85	11	10.75	10.9	5644652	10.9	up	down	incorrect
UFLEX.NSE	Uflex Limited	20210422	362.05	366	358.8	362.85	86093	360.97	up	up	correct
UFO.NSE	UFO Moviez India Limited	20210422	69.5	71	69.5	70.2	37359	70.2	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210422	17.15	17.55	17.05	17.25	264498	17.12	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20210422	2.4	2.5	2.4	2.5	484984	2.5	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210422	188	191	183.3	189.85	466907	189.85	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210422	27.2	27.2	26.5	26.8	3131878	26.8	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210422	6198.05	6225	5970.2	6092.3	1795988	6062.71	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210422	52.05	53.7	51.6	52.8	19151	52.44	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210422	2.95	3.2	2.95	3.2	25819	3.2	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210422	332	345	325.1	338.4	144299	334.36	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210422	75.6	76.2	72.35	74.6	4827	72.73	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210422	32.6	32.8	32.1	32.45	5748968	32.45	down	up	incorrect
UNITECH.NSE	Unitech Limited	20210422	1.35	1.4	1.35	1.4	1040650	1.4	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210422	294.1	298	280.4	289	3187	287.79	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210422	36.5	37.85	35.95	37.75	7474	37.75	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210422	133.05	134.75	132.05	134.15	25215	133.37	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210422	182.3	185	175	182.75	2544	182.75	up	up	correct
UPL.NSE	UPL Limited	20210422	589	598.9	581.9	591.6	3182229	584.49	up	up	correct
URJA.NSE	Urja Global Limited	20210422	5.7	5.85	5.6	5.85	1147844	5.85	up	up	correct
USHAMART.NSE	Usha Martin Limited	20210422	36.2	37.8	36.2	37.35	1616186	37.35	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210422	550.1	566.9	550.1	565.15	120852	554.22	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210422	34	35.98	34	35.51	5764	35.51	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20210422	1459.75	1519.3	1459.75	1497	351	1497	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210422	512.99	512.99	495	498.99	685	498.99	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210422	39.81	43.09	39.45	39.85	1956	39.85	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210422	7	7.25	6.75	7.15	111113	7.15	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210422	102.9	105.1	101.2	102.05	161479	102.05	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210422	102.55	103.1	100.15	101.55	40006	101.55	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210422	894.35	910	878	902	6521	902	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210422	3850	4000	3850	3903.2	34361	775.6	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210422	37.95	38.5	37.95	38.5	80615	38.5	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20210422	52	54	51.35	53.4	2142021	53.27	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20210422	1350.1	1418.65	1350	1393.2	17640	1393.2	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210422	35.15	36	34.05	35.3	40329	23.1	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210422	16.9	16.9	16.1	16.9	30462	16.9
VARROC.NSE	Varroc Engineering Limited	20210422	342	365	339.85	358.7	82330	358.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210422	15.8	16.7	15.8	16.45	149615	16.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20210422	9.8	9.8	9.2	9.45	35715	9.45	down	down	correct
VBL.NSE	Varun Beverages Limited	20210422	928	929.45	886.1	890.7	776974	591.84	down	up	incorrect
VEDL.NSE	Vedanta Limited	20210422	223.8	228.85	223.8	226.5	5431482	205.02	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210422	1525	1540	1516	1525.75	34589	1517.39	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20210422	336.95	336.95	329.85	336.95	37791	336.95
VERTOZ.NSE	Vertoz Advertising Limited	20210422	247.45	250.9	244	244.8	140923	244.8	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210422	1038	1083.9	1014	1052.25	17292	1052.25	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210422	127.7	129	117.55	126.6	216605	125.35	down	down	correct
VGUARD.NSE	V	20210422	226.65	227.8	220.3	222.8	419801	221.74	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210422	1667.05	1680.05	1620.05	1647.85	652	1645.29	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210422	1.9	2.05	1.9	2	25557	2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210422	180.4	189.8	176.05	186.7	104379	186.37	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20210422	0.6	0.65	0.55	0.65	91907	0.65	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20210422	1.7	1.85	1.6	1.85	3408526	1.85	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210422	2.3	2.4	2.3	2.4	782431	2.4	up	down	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20210422	5.9	6.45	5.85	6.45	1056361	6.45	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210422	203.35	213	201.05	203.55	190422	201.94	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20210422	1590	1674.45	1590	1648.25	269896	1642.95	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210422	799	799	767.5	770.95	20900	764.4	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210422	113	116.3	113	115.7	49560	113.05	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210422	11.95	12.2	11.6	12.05	35664	12.05	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210422	320	322.65	317.15	319.9	134892	319.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20210422	29.55	29.55	27.5	29.25	1290	29.25	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210422	490	546.7	489.95	536.3	448499	527.97	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20210422	6.25	6.45	6.1	6.35	17513	6.35	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20210422	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210422	48.9	51.25	48.9	51.25	100889	51.05	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210422	305.1	319.4	294.25	319.4	30471	319.4	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210422	119.3	123.45	114.6	115.95	37669	4.64	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210422	0.75	0.75	0.65	0.65	342242	0.65	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210422	30	31.2	29.8	31.2	1305940	31.2	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20210422	80.1	83.5	80.1	82.6	46184	81.95	up	up	correct
VMART.NSE	V	20210422	2608.5	2631.75	2493	2590.1	69424	2590.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210422	1065.45	1078	1021.5	1071.6	6974	1052.83	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20210422	948.9	952	933.15	938.55	1212213	933.85	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210422	211	224.8	210	223.1	244167	220.1	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20210422	164.9	165.8	158.3	159.65	86258	158.7	down	down	correct
VSTIND.NSE	VST Industries Limited	20210422	3283.85	3300	3240	3288.95	3267	3185.76	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210422	1752.05	1800	1745	1758.5	14717	1742.63	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210422	1164.8	1178.8	1150	1151.7	62304	1121.73	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210422	239.9	254.9	235.4	253.35	923336	253.35	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210422	6350	6474.95	6334.1	6453.4	3111	6434.04	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210422	56.8	57.5	55.4	55.95	297285	55.95	down	down	correct
WANBURY.NSE	Wanbury Limited	20210422	99.4	100.8	94.5	96.75	88640	96.75	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20210422	106.4	107.85	105.3	105.95	84021	105.05	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210422	44.2	44.7	43.5	43.75	148524	43.75	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210422	40.5	42	39.6	41.7	13739	41.27	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210422	136.95	140	135.1	138.25	802050	133.1	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20210422	99	101.5	96.75	97.1	162898	95.54	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20210422	404.25	406.85	390	393.35	160	393.35	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20210422	77.25	80.6	77.25	78.8	1282715	78.68	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20210422	3140	3140	3103.25	3139.85	345	3126.39	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210422	419	421.8	414.3	418.05	147169	418.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20210422	425	425	414.25	422.05	4080	421.58	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210422	2130	2130	2087.1	2090.85	104077	2086.03	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210422	16.8	18.25	16.8	16.95	16799	16.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210422	27.85	29	27.05	27.95	37525	27	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20210422	58.75	58.75	57	57	11091	56.28	down	down	correct
WIPRO.NSE	Wipro Limited	20210422	471.6	494.5	471.6	486.65	42620929	486.65	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20210422	512	547.7	508.55	518.2	7605759	518.2	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210422	176.65	186	162	182.4	50549	182.4	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210422	49.35	49.4	47.9	48.1	6419	47.56	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210422	5.65	5.65	5.65	5.65	1000	5.65
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210422	187.95	199.9	187.95	195.35	203056	194.51	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210422	62	63.5	60.1	62.8	77697	62.8	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210422	283.5	291.55	274	276.4	56137	276.4	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210422	117.6	117.6	117.6	117.6	12700	117.6
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210422	87.25	95.3	87.25	95.3	495477	95.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20210422	14	14.2	13.9	14.05	65105485	14.05	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210422	195.5	199.8	191.7	192.3	10203121	189.53	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210422	10	10.25	9.95	10.15	297669	10.15	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210422	5.9	6.15	5.9	6.05	1316836	6.05	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20210422	68.1	68.1	63.45	64.45	4408	64.45	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210422	265	270	261.2	267.8	72065	266.48	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210422	75.2	75.2	73.7	74.65	82063	74.56	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210422	87	87.8	86	86.75	19230	86.75	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210422	24.35	25.95	23.9	25.85	1368	25.85	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20210422	164	174.45	159.35	166.5	165483	166.05	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210422	87.2	90.9	87.2	90.3	54914	90.3	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210422	77	80.7	76	78	11566	75.89	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210422	2094.1	2105	2055.3	2072.1	19814	2067.38	down	down	correct