CollectAI

close-nse_india_stocks

2021/04/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210423	36.75	36.75	35.4	36.3	65388	36.3	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210423	12.25	12.25	11.9	11.9	5006	11.9	down	down	correct
3MINDIA.NSE	3M India Limited	20210423	26752	27200	26201	26378	2935	26378	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210423	9.45	9.85	9.25	9.7	10989	9.7	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20210423	377	388.8	363.55	370.55	98358	370.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210423	99.2	102.5	96.1	96.65	302186	94.61	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210423	3.95	4.1	3.8	3.85	793050	3.85	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210423	136	137.8	134.9	136.3	6347	136.3	up	up	correct
AARON.NSE	Aaron Industries Limited	20210423	51.55	55.75	51	53.3	3689	53.3	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20210423	727.7	735.3	701.3	715	352104	715	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210423	1420.9	1475.45	1420.9	1462.8	1341520	729.45	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210423	1473.45	1474.9	1405	1415.6	19270	1412.74	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210423	19.5	19.5	18.5	19.05	17586	19.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210423	50.3	52	50.3	50.8	19530	49.32	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20210423	2198	2285	2184.7	2271.75	49021	2271.75	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210423	29	29.35	28.2	28.65	62257	28.65	down	down	correct
ABB.NSE	ABB India Limited	20210423	1387	1393.6	1369	1380.7	155372	1380.7	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210423	14902.5	15245	14902.5	15076.35	7694	14942.7	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210423	116.55	119	115.35	116.1	1608146	116.1	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210423	177	177.2	171.85	173.5	1217741	173.5	down	down	correct
ACC.NSE	ACC Limited	20210423	1825.9	1854.9	1802	1812.9	886188	1812.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210423	847.9	856.05	844.6	848.35	998	837.44	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20210423	147.2	155.5	145.05	148.75	296778	148.38	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20210423	1161	1182.9	1145.65	1157.6	6167151	1157.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210423	1027	1064.95	1027	1052.4	363924	1052.4	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210423	736.45	746.9	720.1	725.35	18435449	720.3	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20210423	86.8	90.75	86.45	87.8	11125028	87.8	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210423	1060	1082	1052.15	1065.45	903003	1065.45	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210423	900	900	875.1	879.5	18375	876.74	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210423	352.9	374.35	348.85	362.45	61951	362.45	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210423	8.1	8.15	8.1	8.15	115	8.15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20210423	47.7	51.5	47.3	47.9	205115	47.39	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210423	51.35	51.85	50	50.8	3831	50.8	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210423	383	400	381.7	385.2	494734	384.28	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20210423	289.45	294.5	285.55	291.25	227134	288.85	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210423	5320.6	5449.95	5285.05	5377.8	28808	1075.56	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210423	150.05	153.75	147	151.05	3222	150.12	up	up	correct
AGCNET.NSE	AGC Networks Limited	20210423	1684.9	1738.9	1650	1671.35	25078	1671.35	down	down	correct
AGRITECH.NSE	Agri	20210423	35.45	36	33.85	34.55	22162	34.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210423	11.2	11.75	11.05	11.45	71208	11.45	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210423	147.9	152.8	143	146.85	4725	146.85	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210423	280.5	289	280.45	285.85	5331	285.85	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210423	207.25	207.25	196.1	200.7	1666	200.7	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20210423	1871	1898	1843	1872.45	53301	1863.75	up	down	incorrect
AIRAN.NSE	Airan Limited	20210423	16	16	15.5	15.7	14050	15.7	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210423	1841	1872.5	1772.5	1784.1	209871	1776.34	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210423	107.95	112	107.4	109.2	78190	108.81	up	up	correct
AKASH.NSE	Akash Infra	20210423	199.75	203.8	157.9	194.2	65654	194.09	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210423	232.9	245	230.85	238.35	26523	236.33	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210423	5.9	6.3	5.85	6.1	325288	6.1	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210423	2219.9	2240.3	2205.1	2219.65	7463	2189.88	down	down	correct
ALANKIT.NSE	Alankit Limited	20210423	14.35	14.35	14	14.15	93374	13.98	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210423	466.9	467.25	450	455.45	62338	450.91	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20210423	110.9	114.7	106.65	109	1830033	108.83	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20210423	422.8	442.5	420.2	425.25	4980	425.25	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210423	53	55.55	52.55	54.05	33558	53.46	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20210423	2808	2834.2	2750	2778.45	144271	2774.45	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210423	6040.55	6392	6010.15	6276.45	201357	2506.49	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210423	123.95	124	122.1	122.55	93522	122.55	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210423	316.85	318.95	312.2	315	6012	276.9	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20210423	26.85	27	26.75	26.75	1889	26.75	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20210423	20.7	22.6	20.65	22.25	34642454	22.25	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20210423	70.45	73.4	65	67.45	1718691	67.45	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210423	184.4	189.5	180	186.5	9665	182.8	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210423	1.5	1.5	1.45	1.5	31782	1.5
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210423	800.15	808	796	800.55	833458	788.86	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20210423	3180.2	3235.6	3180.2	3226.35	43051	3226.35	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210423	867	876.6	846.3	852.25	7883	833.61	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210423	293.2	298.8	292.2	295.2	6813166	295.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20210423	17.7	18.1	17.15	17.85	14615	17.85	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210423	25.7	25.7	23.5	24	5697	23.86	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210423	646.75	659.9	630	634.45	81587	631.53	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210423	51.5	51.5	49	49.45	223919	49.37	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20210423	5.45	5.5	5.3	5.4	226576	5.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210423	218.4	218.45	212	215.2	12232	211.05	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210423	337.8	348.95	329.3	331.2	238581	59.4	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210423	362.5	379.5	343	346.15	644327	336.25	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20210423	13.95	14.5	13.5	14.1	21191	14.1	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210423	0.95	0.95	0.9	0.95	55532	0.95
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210423	6.15	6.3	5.9	6	38422	6	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20210423	5.05	5.4	4.9	5.05	13559	5.05
ANTGRAPHIC.NSE	Antarctica Limited	20210423	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210423	567.5	598.7	557.75	573.65	44327	569.66	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210423	559	599.95	554.15	590	946298	589.24	up	up	correct
APARINDS.NSE	Apar Industries Limited	20210423	468.7	468.7	450	453.25	72452	447.03	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20210423	205	217	205	206.65	26299	204.28	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20210423	179	207.8	177.3	201.3	1343088	200.05	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20210423	209.7	217.5	208.55	214	93411	212.52	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210423	1248	1289.9	1232.1	1276.55	332310	638.28	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210423	1013	1018.1	988	998.05	349029	983.62	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210423	91.75	92.8	90.05	90.7	63212	90.52	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210423	3258	3299	3171	3200.05	1030125	3198.1	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210423	1017	1030	1000.65	1005.3	17851	335.1	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20210423	203	206.65	199.85	201.8	4559504	198.86	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210423	545.35	555	534.05	545.15	771	544.28	down	down	correct
APTECHT.NSE	Aptech Limited	20210423	197.8	209.6	197.75	200.55	232856	198.35	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210423	28.75	30.4	28.7	29.5	13956	29.5	up	down	incorrect
ARCHIES.NSE	Archies Limited	20210423	9.9	10.15	9.35	9.85	62863	9.85	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210423	11.4	11.4	10.9	11.4	235	11.4
ARIES.NSE	Aries Agro Limited	20210423	81.8	84	81.5	82.75	22821	82.3	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210423	18.2	18.2	17.5	18.2	8707	18.2
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210423	64.4	64.4	57.65	58.8	71723	58.8	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20210423	554	575	538.95	565.65	9500	565.65	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210423	40.1	40.35	38.65	40.15	13339	40.15	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20210423	64.75	67.95	63.5	67.45	7012	67.45	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20210423	26.95	27.7	26.95	27.7	15673	27.7	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210423	26.8	26.8	25.25	25.5	17210	25.5	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210423	195	195	187.05	190.25	4317	190.25	down	up	incorrect
ARVIND.NSE	Arvind Limited	20210423	60.85	62.55	60.1	60.5	728411	60.5	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210423	126	129	123.9	124.9	222759	124.9	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20210423	98	99	94.5	95.95	136766	95.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210423	301.4	301.4	294.4	295.75	27272	294.93	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210423	322	329.95	317.15	319.1	12690	315.95	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210423	33.4	33.4	32.05	32.2	2801	32.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210423	403.95	411.25	397.3	406.9	39423	406.01	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210423	118.05	119.9	114.1	115.45	220033	114.98	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210423	125	128	122.9	124.6	51114	123.98	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20210423	15.6	16.8	15.5	15.7	113375	15.7	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20210423	83	85.45	82.25	84.05	802450	84.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210423	112	112.9	110.2	111.3	28200057	110.75	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210423	61.85	67.9	60.75	61.5	9330	61.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210423	2527.1	2565	2496.2	2517.95	1614593	2502.59	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210423	155	162.45	153.8	158.65	417709	158.17	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210423	168	174.9	163.15	171.3	2257	168.23	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20210423	1050	1122	1038.55	1100.65	84283	1099.44	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210423	150.95	152.7	146	147.9	729595	147.9	down	up	incorrect
ASTRAL.NSE	Astral Limited	20210423	1667.7	1749	1641	1693.1	323700	1691.37	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210423	120	123	112.2	112.6	787259	111.75	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210423	4415	4579.85	4111	4234.15	1112864	4231.43	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210423	39.2	40.65	38.65	38.8	17464	38.8	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20210423	831.55	849	819.95	830.35	6045	827.87	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20210423	1170	1190	1147	1154.5	1609947	1154.28	down	down	correct
ATLANTA.NSE	Atlanta Limited	20210423	6.8	7.1	6.8	6.95	7749	6.95	up	up	correct
ATUL.NSE	Atul Ltd	20210423	7650	7876.9	7638.3	7838.65	43323	7821.78	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210423	166	169	165.55	166.55	38259	166.55	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210423	1089.85	1128.5	1053.3	1075.5	2257183	1075.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210423	175	178	164.1	165.35	126545	165.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210423	996.95	1008.9	980.1	993.35	3345931	989.05	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210423	56.95	58.6	55.5	56.8	23581	56.8	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210423	969	978.9	941	959.85	10258	956.76	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20210423	35.65	35.65	34.95	35.25	8994	35.25	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20210423	25.2	25.2	25.2	25.2	0	25.2
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210423	214	231.95	212.1	227.25	540870	225.18	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210423	496.5	523	496	512.95	1322349	507.94	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20210423	44.2	44.95	43.65	44	111898	43.77	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20210423	656	677.5	650.9	671.35	19167768	671.35	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210423	67.55	71.55	65.15	66.65	458528	66.65	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20210423	41.6	41.75	41.26	41.39	499657	41.39	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210423	149.28	150.53	148.7	148.78	4040	148.78	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210423	41.75	44	41.7	43.5	3196	43.5	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210423	126	136.9	126	128.85	14346	128.85	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210423	2.1	2.2	2.1	2.2	111674	2.2	up	up	correct
BAJAJ.NSE	AUTO	20210423	3680	3709.6	3640	3672.5	631762	3549.74	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210423	285.4	295	284.1	287.85	1186283	284.03	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20210423	1144.55	1147.7	1072.75	1136.05	80538	1136.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210423	9740	10142.4	9740	9916.65	628025	9914.25	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210423	6.3	6.5	6.25	6.3	3900005	6.3
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210423	3330.1	3440.15	3330.1	3410.6	19975	3313.74	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210423	4621.1	4759.8	4610.5	4667.8	2729525	4660.27	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210423	54.9	56.7	53.9	55.2	157200	55.02	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20210423	1898	1989.7	1888.05	1939.4	298505	1937.09	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210423	574.65	580	570.2	578.35	2158	578.35	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210423	19.95	19.95	19.8	19.8	5891	19.8	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210423	1669	1702.55	1663	1694.85	365087	1685.35	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210423	1.1	1.1	1.05	1.05	276905	1.05	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210423	119.6	122.75	118.3	120	530272	114.83	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20210423	93	103.5	91.55	103.5	2842705	102.53	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210423	268	278.7	264	266	3606540	266	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210423	50	50	47.95	49.1	4357	47.85	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210423	1630	1642.95	1585	1588.7	664	1579.84	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210423	142	143.5	139.6	142.35	98534	141.04	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210423	309.1	317.7	305.1	313.45	7388454	312.39	up	up	correct
BANG.NSE	Bang Overseas Limited	20210423	27	27.7	26	27.2	14883	27.2	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20210423	61.95	61.95	60	60.9	4781	60.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210423	62.6	64.95	62.5	62.95	45619019	62.95	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210423	319.53	322.46	315	318.1	1286802	318.1	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210423	64.5	66.5	63.8	65.15	6556715	65.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210423	93.3	93.9	88.3	88.85	16868	88.09	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210423	634.4	657.65	628.4	640.9	147515	640.9	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210423	2.05	2.25	2.05	2.15	20354	2.15	up	up	correct
BASF.NSE	BASF India Limited	20210423	2044.95	2063.35	1955.2	1969.65	34386	1966.01	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210423	64	66.85	60.15	62	15888	62	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210423	1294	1326	1290.65	1303.05	718100	1299.96	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210423	5125.5	5193	5055.25	5141.15	15890	4988.06	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20210423	1120	1229.95	1110	1144.85	103520	1140.72	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210423	1164	1169.8	1144	1149	28455	1147.87	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20210423	7.7	7.75	7.55	7.65	2701899	6.12	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210423	3.1	3.2	3.05	3.2	179337	3.2	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20210423	324.85	330.15	322.2	324.5	150398	323.98	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210423	9.5	10	9.3	9.65	4579	9.58	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210423	356	369.9	354.65	366.75	316064	366.75	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210423	24.25	24.7	22.35	24.45	7087	24.45	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20210423	125.85	129	125.35	126.9	9204421	126.13	up	up	correct
BEML.NSE	BEML Limited	20210423	1161.5	1178.95	1119	1128.1	264466	1127.18	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210423	153.75	157.4	152.5	153.75	1000032	152.08
BERGEPAINT.NSE	Berger Paints India Limited	20210423	713.9	720.9	706.05	709.7	483360	707.26	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210423	273	279.95	270	270.85	5042	270.85	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210423	233	235.2	227.1	228.15	136527	228.15	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210423	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20210423	42.75	44.7	42.15	43.4	189118	43.4	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210423	153.4	156	151.55	154	12656	152.1	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210423	47.15	49	47	48.1	16269	48.1	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210423	28.3	29.5	28.15	29	56670	29	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210423	2.15	2.2	2.05	2.15	62531	2.14
BHARATFORG.NSE	Bharat Forge Limited	20210423	588	597.7	577.65	582.35	1815472	579.74	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20210423	73.7	74	72	72.2	11266	72.2	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210423	9900	10040	9775	9936.7	8151	9935.52	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210423	40.6	42	40.05	41.5	308080	41.5	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210423	529	532.45	519.1	522.6	6992388	522.6	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210423	44.55	46.25	44.5	45.4	42258515	45.4	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20210423	83.1	85.5	81.05	84	5695	16.76	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20210423	201.05	203.6	192.9	193.95	5122	193.95	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20210423	16.7	17.2	16.25	16.75	73102	16.75	up	up	correct
BIOCON.NSE	Biocon Limited	20210423	399.35	403.35	396	397.6	3386298	397.6	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210423	70.95	70.95	70.85	70.95	37183	70.95
BIRLACABLE.NSE	Birla Cable Limited	20210423	59.3	59.75	58	58.15	42567	57.46	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210423	919.55	937.55	901.2	906.1	73350	899.22	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210423	41.45	43.3	40.6	41.25	1062198	41.25	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20210423	22.2	22.45	21.75	22.2	182981	22.2
BKMINDST.NSE	BKM Industries Limited	20210423	0.85	0.9	0.85	0.85	12894	0.85
BLBLIMITED.NSE	BLB Limited	20210423	5.95	5.95	5.6	5.95	1205	5.95
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210423	101.85	103.7	101	101.65	567239	101.19	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210423	15	15.6	15	15.6	198731	15.6	up	up	correct
BLS.NSE	BLS International Services Limited	20210423	86.5	88	85.65	86.25	80724	86.17	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210423	0.45	0.45	0.45	0.45	0	0.45
BLUEDART.NSE	Blue Dart Express Limited	20210423	5142	5250	5115.6	5187.2	17763	5173.8	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210423	831	841.9	828.2	835.85	80514	831.93	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210423	91.05	96.25	91.05	92.2	1273406	91.53	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210423	64.5	67	64.5	65.95	1461493	65.95	up	up	correct
BOROLTD.NSE	Borosil Limited	20210423	206.95	209.8	196	197.15	293528	196.22	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210423	234.5	242.75	233.65	236.5	237722	236.5	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20210423	13380.05	13619.1	13376	13538.65	20116	13436.88	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20210423	417.3	424.95	416	423.05	23840266	388.27	up	up	correct
BPL.NSE	BPL Limited	20210423	28.8	29.7	26.45	29.7	794258	29.7	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210423	6.75	6.95	6.75	6.8	42079	6.8	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210423	238	239.9	233.05	235.5	106085	234.63	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210423	3755	3760.9	3640.5	3650.3	491834	3650.3	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210423	26.7	27.2	26.5	26.7	33735	26.7
BROOKS.NSE	Brooks Laboratories Limited	20210423	79.05	79.05	79.05	79.05	31760	79.05
BSE.NSE	BSE Limited	20210423	600	607.5	595	598.45	203930	588.35	down	down	correct
BSL.NSE	BSL Limited	20210423	34.65	35.85	34.5	34.8	17425	34.8	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210423	4394	4394	4336.3	4361.25	99	4361.25	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210423	157	165	157	157.43	235	15.74	up	up	correct
BSOFT.NSE	Birlasoft Limited	20210423	245.1	257.4	244.25	254.95	972770	252.4	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210423	132	133.15	130	130.45	957677	130.45	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20210423	2.15	2.25	2.1	2.15	106289	2.15
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210423	617.55	624	605.5	609.85	29477	608.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210423	16.5	17.1	16.1	17	4327	17	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20210423	17.7	18.8	17.7	18.3	30236	18.3	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210423	554.95	577.35	540	570.9	27225111	567.56	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210423	8.4	8.9	8.4	8.75	11924	8.75	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210423	138.9	141.75	137.5	137.75	194039	137.75	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20210423	2122	2142.65	2078	2096.05	62897	2077.52	down	down	correct
CANBK.NSE	Canara Bank	20210423	128.5	134.8	128.35	130.5	20689949	130.5	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210423	4.55	4.75	4.55	4.75	3720	4.75	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210423	504.35	528.9	504.35	523.5	996130	520.05	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210423	372.4	372.4	368.5	368.6	102273	367.97	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210423	184	187.15	182.15	182.6	36529	182.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210423	525	533	500.75	507.05	664299	504.97	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20210423	78.7	82.4	78.65	82.4	8593	82.4	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210423	477	487.9	473.55	479.5	106274	478.38	up	up	correct
CAREERP.NSE	Career Point Limited	20210423	123.45	123.45	119	119.8	19875	119.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210423	472.9	491	463.2	468.55	339881	459.66	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20210423	118.2	124	118.2	122.65	2575866	120.44	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20210423	0.5	0.5	0.5	0.5	0	0.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210423	4.1	4.1	3.8	3.9	44952	3.9	down	down	correct
CCL.NSE	CCL Products (India) Limited	20210423	259	272.9	256.1	268.4	742380	267.03	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210423	719.5	732	717.55	720.65	340819	715.94	up	up	correct
CEATLTD.NSE	CEAT Limited	20210423	1410.15	1448.5	1400.2	1440.6	177598	1420.28	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210423	17.2	17.2	16.35	16.8	22352	16.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210423	5.25	5.45	5.2	5.2	15807	5.2	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210423	243	248	241	245	15632	240.78	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210423	5	5.05	4.8	4.85	171946	4.85	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20210423	16.05	16.3	15.9	16.05	5648442	16.05
CENTRUM.NSE	Centrum Capital Limited	20210423	21.95	22.75	21.95	22.4	2751420	22.4	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210423	378.15	388.8	373.45	386.85	3220	385.39	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210423	341.85	351.35	321	327.65	248982	326.79	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210423	440	463.4	432.8	460.55	694430	460.55	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20210423	3967	4030	3911	3922.75	6136	3911.3	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210423	50.2	50.8	48.8	49.35	246618	49.35	down	up	incorrect
CESC.NSE	CESC Limited	20210423	583.5	603.35	583.3	596.95	609856	59.7	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210423	396	400	393	394.45	127206	394.14	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210423	66.25	69.15	66.25	67.8	1509393	67.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210423	142.8	145.75	140.9	144.3	95571	144.3	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210423	213	214.7	209.8	211.65	557545	208.83	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20210423	181.9	192.45	180.3	190.6	26635	188.63	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210423	417	425.8	414.6	416.7	89802	416.7	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210423	135.75	135.75	131.4	132.05	4609	132.05	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210423	99	106.45	98.05	102.7	2120627	102.7	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210423	548.6	566.8	545.05	555.95	4252773	555.16	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210423	590	590	555.3	565.15	42183	564.67	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210423	395.1	410	395.1	397.9	39137	395.53	up	up	correct
CINELINE.NSE	Cineline India Limited	20210423	30.2	31.5	30.2	31.2	22132	31.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20210423	15.3	15.3	15.3	15.3	8453	15.3
CIPLA.NSE	Cipla Limited	20210423	944.35	952.85	922.75	935.6	7972589	930.47	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20210423	82.5	83.9	78.55	79.05	26868	39.53	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210423	414.5	419.6	409	412.8	93298	402.85	down	down	correct
CMICABLES.NSE	CMI Limited	20210423	43.45	43.8	42.65	42.85	10037	42.85	down	down	correct
COALINDIA.NSE	Coal India Limited	20210423	124.95	127.25	124.25	126.15	8992991	116.15	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210423	349.75	355	347.05	349.5	87503	341.26	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210423	26.35	26.35	26.35	26.35	0	26.35
COFORGE.NSE	Coforge Limited	20210423	2890	2979.95	2843.3	2851	655022	2824.99	down	down	correct
COLPAL.NSE	Colgate	20210423	1516.5	1529	1507	1514.1	440873	1495.45	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210423	15.15	15.7	15	15.15	150905	15.03
COMPUSOFT.NSE	Compucom Software Limited	20210423	8.75	8.9	8.5	8.75	32598	8.56
CONCOR.NSE	Container Corporation of India Limited	20210423	550	562.8	544.75	549.45	874849	544.61	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210423	40.3	47	39.55	47	6695075	46.94	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210423	54	58.75	53.4	55.55	20259	55.55	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210423	255	267.2	252.25	258.95	27241	255.89	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210423	22.05	22.4	21.2	22.15	12066	21.88	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210423	40.75	40.8	39.1	39.4	16342	39.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210423	733	748.9	726.55	735.8	344707	730.85	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210423	632.5	645	608	623.4	43791	613.03	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20210423	2.25	2.25	2.05	2.15	42538	2.15	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210423	1.1	1.15	1.1	1.1	221171	1.1
CPSEETF.NSE	Nippon Mutual Funds	20210423	21.82	22.25	21.75	22.13	2977596	22.13	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20210423	1299	1315	1275	1284.1	58253	1284.1	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210423	101.75	101.85	99.8	100	8986	99.76	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210423	2.75	2.75	2.75	2.75	300	2.75
CREDITACC.NSE	CreditAccess Grameen Limited	20210423	563	589	556.05	584.85	196568	584.85	up	up	correct
CREST.NSE	Crest Ventures Limited	20210423	78.9	81	75	78.4	6272	78.08	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20210423	1858.8	1898.6	1840.55	1890.8	30473	1873.61	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210423	355	364	350.35	354.65	2506842	352.68	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210423	256.95	259.9	250.05	254	251108	254	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210423	25.6	26.8	25.5	26.05	24572	26.05	up	down	incorrect
CUB.NSE	City Union Bank Limited	20210423	159	168.5	158.7	165.6	4221417	165.09	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210423	26.25	26.25	26.25	26.25	15104	26.25
CUMMINSIND.NSE	Cummins India Limited	20210423	858	868.9	844.3	850.5	955435	843.02	down	down	correct
CUPID.NSE	Cupid Limited	20210423	226.9	229	220.15	222	75034	217.7	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210423	11.75	12.95	11.75	12.05	11874	12.05	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210423	127.4	127.4	123.55	124.05	83968	123.33	down	down	correct
CYIENT.NSE	Cyient Limited	20210423	710	721.55	670	686.4	838787	665.86	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20210423	71.7	73.9	70.6	71.2	4568031	70.69	down	down	correct
DABUR.NSE	Dabur India Limited	20210423	566.15	566.95	556.1	559.95	2408395	554.8	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210423	1450.55	1494.2	1405.1	1424.4	171673	1420.83	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210423	229.25	237.2	228.3	233.3	263112	231.56	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20210423	22.3	23.35	22.1	22.3	27614	22.3
DATAMATICS.NSE	Datamatics Global Services Limited	20210423	113	116	112.15	113.8	140338	112.77	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20210423	77.6	78	75.6	76.45	397334	72.39	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210423	583	606.9	580.1	600.55	283837	599.38	up	up	correct
DBREALTY.NSE	D B Realty Limited	20210423	17.65	18	16.9	17.45	263128	17.45	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210423	9.75	9.75	9.3	9.3	147	9.3	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210423	154	156.65	144.5	146.7	1523805	146.7	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210423	90.1	92.7	89.9	90.2	988092	90.2	up	down	incorrect
DCM.NSE	DCM Limited	20210423	24.2	24.6	23.55	24	7481	24	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210423	1.75	1.75	1.65	1.7	8571	1.7	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20210423	77.25	81	77.25	80.3	10737	80.3	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210423	664	677.25	641	657.6	292542	651.65	down	down	correct
DCW.NSE	DCW Limited	20210423	31.6	37.7	31.5	35.7	21741907	35.7	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20210423	415	420.85	406.55	408.65	27649	405.86	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210423	228.3	241.75	228.3	235.75	503799	231.74	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210423	1611.55	1673.85	1607.35	1627.85	1531076	1627.02	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20210423	154.7	158.7	153.1	155.5	2594899	154.63	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210423	28.1	28.1	26.35	27	3515	27	down	down	correct
DEN.NSE	DEN Networks Limited	20210423	43	44.7	42.8	43.25	4603756	43.25	up	up	correct
DENORA.NSE	De Nora India Limited	20210423	250.45	252.7	246.05	247.35	2539	246.63	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210423	341.8	357	341.8	346.4	30820	346.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20210423	8.05	8.45	8.05	8.15	3229	8.15	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210423	208	215.8	208	210.15	1443721	210.15	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210423	14.15	14.35	13.8	14.25	1085071	14.25	up	up	correct
DHANI.NSE	Dhani Services Limited	20210423	189.9	192.7	182.7	185.3	940344	185.3	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20210423	751.5	792	740	767.9	242262	766.36	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210423	6	6.2	6	6.15	26989	6.15	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210423	273	273	261.55	263.7	3526	262.68	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210423	550.95	556	546.8	553.75	2107	553.37	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210423	0.7	0.7	0.65	0.7	17026	0.7
DICIND.NSE	DIC India Limited	20210423	393.95	397.5	388.85	389.15	867	389.15	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210423	32	33	30.4	32.8	138211	32.8	up	up	correct
DISHTV.NSE	Dish TV India Limited	20210423	9.5	9.65	9.3	9.4	5401173	9.4	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210423	3751	3829.65	3739	3779.75	733544	3764.32	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210423	3919	3950	3870	3895.55	187206	3894.63	down	down	correct
DLF.NSE	DLF Limited	20210423	244	248.35	239	241.95	7740849	240.38	down	up	incorrect
DLINKINDIA.NSE	D	20210423	98.7	101.8	98	98.9	152008	97.6	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20210423	2709	2743.9	2676.4	2713.7	436472	2713.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210423	0.75	0.75	0.7	0.75	66441	0.75
DOLAT.NSE	Dolat Investments Limited	20210423	63	64.8	63	64.15	78269	64.02	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20210423	239.9	242.5	237	238.3	28082	236.5	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210423	28	29	27.55	27.85	36659	27.76	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210423	12.65	12.8	12.45	12.55	8037	12.51	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20210423	106.9	106.9	102.5	104	3025	104	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210423	347.9	357.8	341.5	345.25	91792	345.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210423	5228	5266.15	5030.1	5066.7	2354899	5043.53	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210423	73.5	75.3	72	73.1	28485	72.82	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210423	251.85	254.1	248.35	250.65	2429	165.32	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20210423	7.45	7.45	7	7.4	161680	7.4	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210423	92.95	95	90.45	92.2	18912	91.43	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210423	35.1	37.95	34.5	36.3	7593611	35.73	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210423	993	1006.25	973.05	976.8	4456	976.8	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20210423	477.9	509	474.2	496.65	190359	496.65	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210423	173	184.7	171.9	177.5	2817316	175.25	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210423	2.4	2.4	2.4	2.4	6639	2.4
EASUNREYRL.NSE	Easun Reyrolle Limited	20210423	2.15	2.25	2.1	2.2	25856	2.2	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20210423	3551.91	3551.91	3551.91	3551.91	0	3551.91
EBBETF0423.NSE	Edelweiss Amc Ltd	20210423	1119.35	1119.99	1118.6	1119.68	982	1119.68	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210423	1147.4	1147.49	1146	1146.4	7777	1146.4	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210423	1196.1	1271	1180.25	1195.7	114694	1195.17	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210423	61.6	62.7	61.4	61.75	772066	61.32	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20210423	2.3	2.5	2.3	2.5	23652	2.5	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20210423	2310	2357.15	2304.1	2317.3	962271	2302.96	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20210423	319	334.95	318.35	330.5	845345	326.81	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210423	222.2	232	222.2	229.35	10205	229.35	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20210423	83.1	87	83	85.2	1851947	85.2	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210423	335.05	340.6	328.2	334.1	1007	330.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210423	133.85	133.9	127.55	133.9	8583452	133.59	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20210423	83	85	79.55	83.95	1078932	83.72	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210423	31.05	32.6	30.15	30.9	823068	30.68	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210423	104.5	106.6	102.7	105	9056	105	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210423	230	231.2	218	220.75	197598	219.9	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210423	26.95	26.95	25.55	26.25	22729	26.25	down	down	correct
EMAMILTD.NSE	Emami Limited	20210423	504.1	512.1	503	505.25	124814	501.63	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210423	126	127.7	120.1	121.7	41712	121.7	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210423	47.8	48	45.6	46.1	14340	46.1	down	down	correct
EMCO.NSE	EMCO Limited	20210423	1.4	1.5	1.4	1.45	17480	1.45	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210423	67	69.8	63.7	64.6	41577	64.06	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210423	80.8	82.9	79.2	80.2	15212	79.91	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210423	1286.35	1287	1261	1273.85	191994	1269.37	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210423	9.15	9.15	8.7	9.05	19481	9.05	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20210423	70.65	72	70.65	71	934895	70.41	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210423	146.55	148	142.2	144.25	13173	143.52	down	up	incorrect
EPL.NSE	EPL Limited	20210423	222.75	224.95	213.6	219.25	801165	215.19	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20210423	415.7	415.7	413	415.7	52	415.7
EQUITAS.NSE	Equitas Holdings Limited	20210423	75.5	77.45	75.15	77.05	756595	77.05	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210423	51.1	51.7	50.6	51.1	405240	51.1
ERIS.NSE	Eris Lifesciences Limited	20210423	596.8	611.5	596.8	606.25	92693	601.43	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210423	22.5	23.2	21.95	22.15	370339	22.15	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210423	1827	1847.2	1810	1825.15	2742	1786.37	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20210423	1173.45	1179.9	1131	1138.4	1424940	1136.02	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20210423	8	8.25	7.6	7.9	72098	7.9	down	down	correct
ESTER.NSE	Ester Industries Limited	20210423	122.9	124.4	118.7	119.25	259656	116.43	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210423	290	301	284	293.25	642450	293.25	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210423	292.95	307.75	292.85	297.55	77922	292.89	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20210423	2.15	2.15	2.1	2.1	16815	2.1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20210423	816.9	824	805.95	807.15	11797	798.78	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210423	172.4	173.7	170.55	171.1	2186092	171.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210423	534.65	546.7	522.2	523.8	37472	523.8	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210423	108.5	109.45	105.15	105.85	263155	105.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210423	71.5	71.5	65.25	67.15	642091	66.92	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20210423	6.9	6.9	6.8	6.85	2628310	6.85	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210423	0.6	0.65	0.6	0.6	2262657	0.6
FDC.NSE	FDC Limited	20210423	316.35	317.45	303	306.1	371865	306.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210423	71.45	73.3	71.1	72.05	19721445	71.47	up	up	correct
FEL.NSE	Future Enterprises Limited	20210423	9.05	9.25	8.95	9.15	444860	9.15	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20210423	11.4	11.4	10	10.3	34889	10.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210423	557	574	550.9	565.7	16743	558.07	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20210423	76	77.7	72.3	72.9	1886654	72.56	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210423	358.85	367.45	352.05	358.35	114264	354.62	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20210423	2539.95	2586	2534.95	2544.65	34110	2540.22	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210423	144.7	148.5	142.7	145	1516346	143.41	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210423	22.6	22.6	21.2	22.2	3278	22.2	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210423	57.1	57.3	56.5	56.95	56733	56.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210423	730.95	739	709	717.4	63363	717.4	down	down	correct
FMGOETZE.NSE	Federal	20210423	292.05	295.5	284.95	286	23744	286	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210423	14.8	14.8	14.1	14.55	15687	14.55	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210423	1079.35	1096.1	1060	1064.1	21417	1060.52	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210423	212.65	214.75	205.35	207.8	3574189	207.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210423	1205.55	1250	1201	1238.5	1891	1229.75	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210423	49.5	49.5	48.5	49	1952231	49	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210423	74.5	75.95	73.25	73.95	26122	73.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20210423	110.45	113.5	109.2	110.3	3918914	110.3	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210423	104.7	106.65	104.15	106	193862	104.99	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210423	129	130.8	128.25	129.05	139381	128.61	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210423	131.8	134	128.5	129.4	23773366	125.49	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210423	2.4	2.4	2.25	2.3	57387	2.3	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210423	2614.2	2650	2590.85	2616.4	11463	2613.05	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210423	49	50.7	48.5	49.8	84219	49.8	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210423	39.9	41.05	38.85	39.1	39400	39.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210423	271.05	275	260.2	270.4	8117	265.26	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210423	523.25	536	515.5	533.5	16199	531.39	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210423	67.75	68.25	63.9	64.7	74030	64.7	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20210423	61.5	61.9	57.2	58.1	6728	58.1	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210423	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20210423	2526	2596	2509	2546.85	34707	2544.93	up	down	incorrect
GATI.NSE	Gati Limited	20210423	96	98.7	95.1	96.1	399080	96.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210423	0.55	0.6	0.55	0.55	76387	0.55
GAYAPROJ.NSE	Gayatri Projects Limited	20210423	27.45	28.35	27	27.35	519276	27.35	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20210423	175.2	175.2	170.05	171.1	42843	167.39	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210423	102.95	103	101.1	101.85	1186	100.49	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20210423	80	80	78.05	78.25	375	76.4	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210423	84.4	92.85	84.1	90.25	6779	90.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210423	7.55	7.55	7.2	7.45	79767	7.45	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210423	45.7	48.85	44.55	47.35	341736	46.98	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210423	48.1	48.95	47.1	47.65	219230	46.67	down	down	correct
GEPIL.NSE	GE Power India Limited	20210423	251	259	250.2	255.95	62677	255.18	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210423	294.5	306	288	294.2	346221	283.49	down	down	correct
GET&D.NSE	GE T&D India Limited	20210423	112	115.2	111.15	111.95	90198	111.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210423	72	74.8	69.95	71.2	222920	71.2	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20210423	1.9	1.9	1.9	1.9	0	1.9
GHCL.NSE	GHCL Limited	20210423	229.75	232.9	227.1	230.6	114255	226.12	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210423	107.6	114	107.6	112.8	537819	109.94	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20210423	201	205.5	201	202.75	202521	202.75	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210423	36.75	38.8	36.75	37.35	1162	37.35	up	up	correct
GILLETTE.NSE	Gillette India Limited	20210423	5464	5490.05	5406	5419	4285	5336.4	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210423	19.35	19.65	19.1	19.25	103854	19.25	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20210423	73.7	74.4	73.15	73.4	136604	71.04	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210423	2	2	2	2	496	2
GKWLIMITED.NSE	GKW Limited	20210423	518.95	526.35	517.95	525.15	152	525.15	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20210423	2700	2739.95	2642.4	2658.25	325225	2658.25	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210423	1468	1478	1450	1451.95	27420	1424.34	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210423	569.5	577.45	550	559.25	3988771	556.61	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210423	2.3	2.75	2.3	2.3	301	2.3
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210423	39.55	39.55	38.4	38.95	3304	38.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210423	311.9	319	308.35	309.75	70266	309.29	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20210423	386	394	386	389.55	24062	386.9	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210423	53.1	55.55	53	53.9	1004972	53.74	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210423	4100	4169.2	4085.1	4121.4	25511	4117.83	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210423	22.95	23.1	22.8	22.9	10285258	22.9	down	down	correct
GNA.NSE	G N A Axles Limited	20210423	400	414.8	388	403.7	930853	402.34	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210423	306.2	314	305	308.5	600459	301.59	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20210423	298	312.55	294.95	300.65	41031	300.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210423	202	203.45	197.1	199.7	15210	196.75	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210423	863.4	882	860.3	864.75	36712	845.37	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210423	496.8	504	490.6	501.4	80664	495.78	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210423	705	705.85	692.45	698.7	858973	698.7	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210423	512	520	512	512.35	44583	512.35	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20210423	1325	1335	1300.05	1312.95	651780	1312.95	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210423	1.35	1.45	1.35	1.45	311832	1.45	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20210423	81	81.9	79.5	80.1	94879	80.1	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210423	18.85	19.95	18.3	18.5	102586	18.5	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210423	21.1	22.25	21.05	21.4	45022	21.4	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210423	41.67	41.67	41.31	41.52	5160353	41.52	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20210423	39.9	40.9	38.65	40.3	12576	40.3	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20210423	345.5	347.35	337.65	339.95	41483	338.45	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210423	42.8	43	42.5	42.8	102037	42.8
GOLDTECH.NSE	Goldstone Technologies Limited	20210423	9.95	10.35	9.45	9.95	16476	9.95
GOODLUCK.NSE	Goodluck India Limited	20210423	74.05	79.45	74.05	75.75	479491	75.38	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20210423	875.05	884.35	871.1	880.5	2629	826.12	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210423	798	835	795	801.9	90118	400.95	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20210423	94.65	96.2	93.55	94.2	1182937	90.68	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210423	37.95	37.95	36.65	36.95	15614	36.53	down	down	correct
GRANULES.NSE	Granules India Limited	20210423	334.45	339.7	326.25	329.65	2405538	329.39	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210423	634.9	664	634.15	651.75	2400859	647.28	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20210423	1299	1323.15	1262	1278.1	2839747	1274.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20210423	91.05	96	90	93.2	204753	93.2	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20210423	127.9	132.45	126.1	126.95	935497	126.8	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20210423	989.95	1020.55	989	1006.5	4833	1002.83	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210423	214	217	205.1	210.7	290216	210.7	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20210423	197	201.4	196.35	199.45	325225	198.99	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20210423	1.9	1.95	1.9	1.95	446978	1.95	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210423	871.2	892.6	871.2	879.6	10356	873.2	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210423	769.95	789	761.35	785.55	718	783.26	up	up	correct
GRPLTD.NSE	GRP Limited	20210423	826.55	830.55	790	795	3284	792.86	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210423	175.1	179.5	175.1	176.25	48823	175.19	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210423	33.3	34.2	33.05	33.4	79794	33.4	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210423	91.7	94.55	91.55	93.8	3302044	91.82	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210423	243.2	253.45	243.2	250.25	1902377	248.81	up	up	correct
GSS.NSE	GSS Infotech Limited	20210423	64.9	66.45	62.1	62.8	185523	62.8	down	down	correct
GTL.NSE	GTL Limited	20210423	5.35	5.75	5.05	5.5	335864	5.5	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210423	0.65	0.7	0.65	0.65	6226818	0.65
GTNTEX.NSE	GTN Textiles Limited	20210423	5.5	5.5	5.5	5.5	794	5.5
GTPL.NSE	GTPL Hathway Limited	20210423	136.5	136.5	132	132.2	99495	130.01	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210423	132.8	139.7	131.1	132.4	1707664	132.33	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210423	406	427	405.95	410	741275	403.4	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210423	205.7	210.15	205.15	209.8	2344	207.86	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210423	534.1	548	531.4	545.5	896258	543.93	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210423	41.8	43.75	41.75	41.75	424	41.75	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210423	695	697.1	680	686.2	12591	676.05	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210423	36.05	43.7	36.05	43.7	1123373	43.7	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210423	117.5	141.7	117.5	138.75	1138608	138.02	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210423	945	964.15	941.8	956.85	104125	947.02	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210423	652.65	662	642.6	646.2	1119514	643.31	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210423	146	148.25	143.25	145.4	223796	145.4	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210423	21.9	22.45	21.5	21.65	2655543	21.65	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210423	749.05	751.95	745.1	749.55	11901	744.83	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20210423	1005.7	1024	1000.3	1005.5	1796088	999.67	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210423	0.8	0.8	0.75	0.8	57497	0.8
HBANKETF.NSE	HDFC Mutual Fund	20210423	316.17	321.26	314.33	316.72	2428	316.72	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210423	31.2	32.65	31.15	31.85	291380	31.62	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20210423	16.75	17.5	16.75	16.75	1627	16.75
HCC.NSE	Hindustan Construction Company Limited	20210423	7.35	7.6	7.3	7.3	1338528	7.3	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210423	184.95	195	182.7	184.8	289906	184.8	down	down	correct
HCL.NSE	INSYS	20210423	8.1	8.4	8.05	8.35	554988	8.35	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210423	964	974.85	950.2	955.65	6023490	932.01	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210423	2455.05	2504.15	2437.5	2497.35	3143779	2474.75	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210423	2777	2845	2777	2822.4	256696	2790.12	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20210423	1409	1434.6	1400.2	1414.15	11356764	1408.06	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210423	679	691.4	676.35	686.35	3140377	684.33	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210423	42.99	42.99	42.36	42.51	486334	42.51	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210423	152.87	153.4	151.64	152.43	16297	152.43	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210423	516	516	508.1	512.75	1758	512.75	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210423	4.6	4.75	4.35	4.6	228123	4.6
HEG.NSE	HEG Limited	20210423	2020	2107	2006.7	2031.75	452129	2029.01	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210423	230.1	232.85	228.6	231.95	158323	225.22	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210423	113.85	116	111.65	113.9	25501	112.83	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210423	313.7	343.9	312.95	334.3	583922	329.14	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210423	2818	2873.8	2812.05	2864.05	682515	2853.96	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210423	2150	2237.35	2106	2133.5	13762	2124.52	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210423	90	96	89.95	91.9	88468	91.9	up	up	correct
HFCL.NSE	HFCL Limited	20210423	24.15	28.35	23.95	27.6	22151815	27.54	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210423	270	273.65	267.6	271.25	36332	270.85	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210423	1600	1645	1600	1618.1	38419	1601.07	up	up	correct
HIKAL.NSE	Hikal Limited	20210423	214.5	219.7	203	208.15	3157666	207.81	down	down	correct
HIL.NSE	HIL Limited	20210423	3199.9	3321	3199.9	3309.9	19786	3292.29	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20210423	12.2	12.25	11.75	11.9	6402	11.9	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210423	140	141.85	137	137.95	62039	137.7	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210423	354.05	362.65	345.3	349.5	12805877	347.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210423	252.55	255	239.9	245.35	3764	243.74	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210423	136	142	136	138.3	3386952	137.91	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210423	6.45	6.85	6.35	6.85	163937	6.85	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210423	28.5	30	28.5	30	31907	30	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210423	94.5	101.8	94.5	99	847783	99	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210423	233	235.45	231.5	233.7	4228621	216.35	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20210423	2340	2350	2300	2307.75	1949756	2277.18	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20210423	302.25	309.25	294	299.55	2969340	284.9	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210423	121.4	122.2	120.1	120.75	10137	120.45	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20210423	108.2	109.7	105.2	107.45	18244	106.63	down	down	correct
HITECH.NSE	Hi	20210423	389.25	389.65	368.1	371.1	34897	371.1	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210423	135.4	140	134.3	135.25	2652	134.67	down	down	correct
HITECHGEAR.NSE	The Hi	20210423	169.6	171	162.65	165.1	3672	163.86	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20210423	2265	2323	2225	2239.1	7130	2236.97	down	down	correct
HLVLTD.NSE	HLV Limited	20210423	5.65	5.8	5.5	5.7	110255	5.7	up	up	correct
HMT.NSE	HMT Limited	20210423	26.25	27.85	25.3	26.6	9940	26.6	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210423	57.4	59.2	56.8	58.05	17298	58.05	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20210423	2032.1	2066.95	2000	2020.2	7084	2020.2	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210423	373.99	373.99	363.1	372.74	1469	372.74	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210423	476.9	478.9	466.55	468.85	86175	468.85	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210423	43275.45	43900	42900	43119.45	1493	43029.9	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210423	925.3	936.05	920.15	929	4350	921.33	up	down	incorrect
HOVS.NSE	HOV Services Limited	20210423	45.05	45.05	45.05	45.05	2302	45.05
HPL.NSE	HPL Electric & Power Limited	20210423	44.5	46.55	44.05	46.15	106679	46.05	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210423	42	45.9	41.8	44.45	13618959	44.31	up	up	correct
HSIL.NSE	HSIL Limited	20210423	146	155	146	154.4	335797	151.86	up	up	correct
HTMEDIA.NSE	HT Media Limited	20210423	19.9	20.6	19.7	20.1	103000	20.1	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20210423	15.05	15.2	14.5	15.05	5163	15.05
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210423	41.6	42.45	41.1	41.65	1821897	40.31	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210423	273.6	276	268	269.7	35179	266.97	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210423	79.5	81.3	77.6	79.55	4874360	79.55	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210423	176.05	179	173.35	177.1	14258664	170.04	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210423	201.99	201.99	198.15	198.34	3025	198.34	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210423	146.87	146.87	142.7	142.94	4494	142.94	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210423	34.33	34.75	31.2	34.51	1045387	34.51	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210423	569.9	580.5	567.05	569.95	33749097	568.29	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210423	315.44	319.45	312.01	315.05	220211	315.05	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210423	162.33	168.99	162.33	166.76	19239	166.76	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210423	1375	1404.9	1375	1381.2	463636	1373.71	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210423	42.3	42.79	42.28	42.51	1386929	42.51	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210423	1000	1000	999.99	1000	41627	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210423	119.5	119.5	116.01	116.83	257420	116.83	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210423	88.5	90.5	88.5	89.57	12894	89.57	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210423	160	161.7	155.5	156.13	2308	156.13	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210423	169.3	169.3	151	152.84	63245	152.84	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210423	78	78.4	76.41	76.44	10352	76.44	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210423	35.48	35.48	34.7	34.75	24395	34.75	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210423	493.5	525.8	489.25	512.4	13678921	510.66	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210423	524.97	524.97	513.5	514.76	1455	514.76	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210423	130.25	132.8	125.25	126.35	161616	125.57	down	down	correct
ICRA.NSE	ICRA Limited	20210423	3222.7	3240	3169.85	3177.55	2793	3154.97	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210423	33.8	34.55	33.55	33.95	8921710	33.95	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210423	4372.15	4372.15	4344.05	4355.55	105	4355.55	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210423	8.4	8.55	8.35	8.45	61571313	8.45	up	up	correct
IDFC.NSE	IDFC Limited	20210423	46.9	47	45.9	46.05	4818158	46.05	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210423	50.7	52.75	50.5	51.1	43148063	51.1	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210423	147.65	154.99	147.65	150.2	263	150.2	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20210423	359.5	365.45	353.55	357.7	1328822	118.79	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210423	394.95	404.2	390.3	400.3	10131	400.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210423	1013.8	1045.45	987	996.9	43626	996.9	down	down	correct
IFCI.NSE	IFCI Limited	20210423	10.4	10.9	10.35	10.9	3129744	10.9	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210423	359	371.95	355.5	357.95	60055	352.49	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210423	323	333.7	317	322.7	201053	321.81	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210423	508	517.5	505.45	509.9	1021681	506.77	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20210423	436.1	474.05	436.1	457.45	93542	452.42	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20210423	246	253.5	242.9	245.5	142601	245.5	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20210423	49.3	50.7	48.55	48.85	487533	48.85	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210423	1069	1111	1066	1095.25	19028	1057.88	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20210423	56.05	56.2	53	53.2	4677	53.2	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210423	3.8	3.95	3.7	3.75	67128	3.75	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210423	2.35	2.5	2.35	2.4	137689	2.4	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210423	5.35	5.45	5.15	5.35	43741	5.35
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210423	476.95	477.05	464	465.4	24259	457.36	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210423	648.85	669.45	646	648.75	941	640.51	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210423	0.95	0.95	0.95	0.95	0	0.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210423	14.1	14.1	13	13.35	144409	13.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210423	99.05	105.7	98.1	104.35	3494617	104.04	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20210423	164.25	168.4	162.45	166.5	1535600	165.48	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210423	454.95	461	440.1	443.9	221917	440.03	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210423	7991.45	8383.3	7980.05	8253.75	167833	8236.34	up	up	correct
INDIANB.NSE	Indian Bank	20210423	100.05	107.95	99.65	107.2	4900053	105.66	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210423	128.45	132.55	125.15	127.85	6537	127.85	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210423	171.35	171.35	167.25	168.8	31707	167.19	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210423	1549.3	1549.3	1505.25	1541.85	646250	1541.85	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20210423	2316	2367.8	2295.15	2315.1	38883	2315.1	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20210423	14.2	14.45	12.7	13.5	7602	13.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210423	357.95	357.95	350.3	352.8	8750	352.8	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210423	330.05	333	324.25	328.8	214590	327.77	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210423	36.4	37.2	36	36.45	22442	36.45	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20210423	1.75	1.8	1.7	1.75	143461	1.75
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210423	311.9	322.3	305.1	310.3	14445	310.3	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20210423	91	91	87.6	88	6396	88	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20210423	50.4	52.3	48.25	50.95	1036	50.37	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20210423	3.6	3.65	3.45	3.55	25356	3.55	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210423	60	61.5	56.4	58.15	1118340	58.15	down	down	correct
INDSWFTLAB.NSE	Ind	20210423	81	83.5	79	80.55	779938	80.55	down	down	correct
INDSWFTLTD.NSE	Ind	20210423	3.9	3.9	3.9	3.9	0	3.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210423	28.9	28.9	27.1	28.55	37309	28.55	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210423	830	859.95	822.8	850	7695324	845.83	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210423	263.9	268.95	251.3	252.25	8842278	252.25	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210423	1149.8	1159.95	1104.8	1110.9	59464	983.93	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210423	40.8	41.3	40.2	40.45	510596	40.41	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20210423	162.6	195.5	162.6	179.45	274875	178.56	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210423	3.85	4	3.7	3.7	5177	3.7	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20210423	401.85	414.3	401.85	408.4	634	408.4	up	up	correct
INFY.NSE	Infosys Limited	20210423	1343	1348.4	1331	1333.8	7316262	1307.97	down	down	correct
INGERRAND.NSE	Ingersoll	20210423	693.3	754.85	685.1	704.8	638078	702.65	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210423	267.15	274	263.6	271.4	582517	271.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20210423	92	96.7	86	87.55	4225085	87.55	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20210423	480.2	482	476.3	480.65	26535	480.65	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210423	54.7	54.7	50.5	50.55	79690	50.55	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210423	4.4	4.4	4.4	4.4	0	4.4
INTELLECT.NSE	Intellect Design Arena Limited	20210423	712.25	735.3	712	715.65	182032	715.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20210423	39.15	44.85	38.95	41.5	376982	41.25	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210423	25	25.5	24	25.25	84009	2.53	up	up	correct
IOB.NSE	Indian Overseas Bank	20210423	15.9	16.1	15.8	15.9	11841464	15.9
IOC.NSE	Indian Oil Corporation Limited	20210423	87.65	88.55	87.4	88.05	8003678	83.68	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210423	611.75	626.2	598.35	606.65	765236	604.47	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210423	2095	2132.95	2090	2101.35	141023	2093.08	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210423	105.1	107.45	104	104.25	922906	104.25	down	down	correct
IRCON.NSE	Ircon International Limited	20210423	87	89.75	86.85	87.8	1466679	41.19	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210423	1670	1717.9	1661	1712	1629474	341.94	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210423	21.1	21.5	21	21.1	15602661	20.47
ISEC.NSE	ICICI Securities Limited	20210423	452.05	458.75	446.8	448.95	1468086	433.97	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210423	88.35	88.35	81.55	85.05	59603	84.38	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210423	10.2	10.2	9.7	9.85	40193	9.85	down	down	correct
ITC.NSE	ITC Limited	20210423	204.25	207	204.25	205.35	19625381	199.79	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210423	316	328.5	316	320.05	53257	320.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210423	74	75.45	72.65	73.05	268894	72.94	down	up	incorrect
ITI.NSE	ITI Limited	20210423	104	109	104	106.55	720194	106.55	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20210423	5.2	5.2	4.5	4.95	374488	4.7	down	down	correct
IVP.NSE	IVP Limited	20210423	106.7	106.75	103.55	104.55	1171	103.86	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210423	4320.45	4378.4	4267.5	4322.6	523	4322.6	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20210423	1559.55	1559.55	1559.55	1559.55	1	1559.55
IZMO.NSE	IZMO Limited	20210423	69.6	70.25	65.2	66.25	84063	66.25	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210423	22.75	23.05	22.5	22.6	2773296	22.6	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20210423	57.85	57.85	57.25	57.55	438044	57.55	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210423	108.5	108.5	94.35	97.85	900651	94.94	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210423	41.1	43.05	41.1	43	27204	43	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210423	82.2	83.75	81.55	82.2	373876	81.88
JAINSTUDIO.NSE	Jain Studios Limited	20210423	1.8	1.8	1.7	1.7	1262	1.7	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210423	65.45	66.95	65.1	66	1395091	65.29	up	up	correct
JASH.NSE	Jash Engineering Limited	20210423	325	338.65	317.6	320.35	16173	318.16	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210423	138.75	147.5	137	140.9	48292	140.43	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210423	198.5	210	198.5	202.35	15644	100.52	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210423	11.2	12.2	11.15	12.2	455113	12.2	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210423	70	70.5	68.65	69.15	36690	69.15	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210423	1337.4	1349.9	1290.6	1303.95	167256	1297.82	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20210423	19.9	19.9	19.9	19.9	84204	19.9
JBMA.NSE	JBM Auto Limited	20210423	353.75	353.75	341.2	342.5	13400	341.38	down	up	incorrect
JCHAC.NSE	Johnson Controls	20210423	2399	2444	2352.1	2365	34057	2365	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210423	78.45	82.35	75.1	82.35	51437	82.35	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210423	20	20.7	19.65	20.25	19038	20.25	up	up	correct
JIKIND.NSE	JIK Industries Limited	20210423	0.5	0.55	0.5	0.5	10260	0.5
JINDALPHOT.NSE	Jindal Photo Limited	20210423	52.25	53.85	52.25	52.25	7727	52.25
JINDALPOLY.NSE	Jindal Poly Films Limited	20210423	755.9	785.8	740.1	764.45	149087	762.93	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20210423	73.5	74.55	72.1	72.55	943515	71.37	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210423	444.9	449.5	431.25	437.05	15212228	437.05	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210423	1.85	1.85	1.85	1.85	0	1.85
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210423	88	90.5	88	89.2	25667	88.88	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210423	46.6	47.15	44	44.9	158176	44.82	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210423	11.5	12.05	11.5	12.05	21560	12.05	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210423	16.55	17.35	16.55	17.35	1093239	17.35	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210423	7.95	8	7.75	7.95	3331	7.95
JIYAECO.NSE	Jiya Eco	20210423	5	5.1	4.75	5.1	17610	5.1	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20210423	2858.8	2871.9	2755.55	2804.45	65020	2791.51	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210423	180.4	185	180.2	182.1	87272	181.16	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210423	398.3	402.05	390.1	393.7	138977	391.52	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210423	126.6	133.55	126.6	131.8	454294	129.69	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210423	106.95	113.85	104.5	111	1147975	109.62	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210423	37.3	38.15	36.3	36.95	9618	35.81	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210423	78.5	84	78.5	81.7	226184	81.21	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20210423	80.4	81.8	79.35	80.05	6204539	79.59	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210423	2.25	2.3	2.25	2.25	103343	2.25
JOCIL.NSE	Jocil Limited	20210423	162	174.45	161	167.5	78488	165.41	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210423	7	7.25	6.95	7.1	6579657	7.1	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210423	1.4	1.45	1.4	1.4	2528928	1.4
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210423	33.8	33.8	33.8	33.8	0	33.8
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210423	3	3.05	2.9	2.95	12477094	2.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20210423	77.3	81.35	75.35	78.05	5383699	78.05	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210423	148	153.7	146.5	147.65	777874	147.65	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210423	99.9	103.95	99.15	102.5	6366157	101.65	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20210423	4045	4045	3865.05	3897.2	661	3897.2	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210423	36	36.25	35.55	36.25	1043571	36.25	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20210423	641	652.8	625.85	635.4	17931094	629.25	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20210423	81.2	82	80.3	80.5	80051	80.38	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210423	2874.95	2927.95	2825.2	2844.65	608794	2840.03	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20210423	230	257.5	229	257.5	812080	257.5	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210423	338.2	340.95	323.2	330.3	400051	330.11	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210423	820.8	829	789.1	791.7	432768	785.73	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20210423	7.75	7.8	7.4	7.55	1715811	7.55	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210423	351	363.9	351	359.16	66991	359.16	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20210423	863	881	858	862.5	738424	862.5	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210423	142.55	150.9	142.15	149.5	1648357	146.06	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210423	6.15	6.4	6.05	6.1	41236	6.1	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210423	165.1	172	163	164.7	59310	162.89	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20210423	871.7	882.95	865	875.45	198256	869.72	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210423	184.5	190.7	183.2	185.35	26911	183.1	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210423	359	365.8	352.6	359.5	112550	358.22	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210423	171	174.9	162.35	171	1229	169.87
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210423	66.6	66.7	65.5	65.6	1823091	65.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210423	29.05	30.05	29	29.7	18571	29.7	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210423	144.7	151.15	144	145.15	62466	144.49	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20210423	4.1	4.4	4	4.1	18055	4.1
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210423	113.4	115.45	111.05	113.35	19220	113.35	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210423	545	556	543.2	549.9	189659	546.85	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20210423	98.9	98.9	90.25	98	2455	98	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20210423	112.85	112.9	108.35	110	102329	22	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210423	12.65	13.65	12.45	13.2	4073	13.2	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210423	54.9	55.5	53.6	53.9	960852	53.36	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210423	1.4	1.4	1.4	1.4	300	1.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210423	1.85	1.85	1.85	1.85	0	1.85
KAYA.NSE	Kaya Limited	20210423	287.8	304	275.6	280.65	197689	280.65	down	down	correct
KCP.NSE	The KCP Limited	20210423	97.6	101.6	95.95	97.8	377604	96.4	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210423	15.2	15.8	15.05	15.1	492364	15.03	down	down	correct
KDDL.NSE	KDDL Limited	20210423	340	358.75	328.05	331.7	23932	330.57	down	down	correct
KEC.NSE	KEC International Limited	20210423	410	414.85	406.55	408	140868	404.09	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210423	13.15	13.3	12.9	13.05	31096	13.05	down	up	incorrect
KEI.NSE	KEI Industries Limited	20210423	499.9	517.8	479.7	513.25	244903	513.25	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210423	65	67.55	64.6	66.35	792357	66.05	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20210423	1049.35	1060.55	1018	1021.45	4691	1005.57	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210423	41.5	41.5	40.1	40.1	33813	40.1	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20210423	66.95	69.25	66.8	67.35	453795	67.35	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210423	55.15	57.35	54.5	55.45	870	54.74	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20210423	128	143	128	134.1	105458	134.1	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210423	15	15	15	15	0	15
KHANDSE.NSE	Khandwala Securities Limited	20210423	13.8	14.7	12.45	13.8	3240	13.8
KICL.NSE	Kalyani Investment Company Limited	20210423	1431.1	1447	1421.95	1427.9	265	1427.9	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210423	110.4	112.8	107.25	108.3	49233	108.3	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210423	578.65	592	567.95	577.5	3425	577.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20210423	149	149	144.5	145.25	39858	143.77	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210423	416.4	419.2	407	411.05	50458	411.05	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210423	197.7	200.1	188.55	192.15	105486	190.13	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210423	231	238.65	226.7	231.3	73662	229.46	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210423	164	169	163	165.95	114309	164.27	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210423	1232.3	1239.8	1210	1225.65	840	1218.37	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210423	98.35	98.35	96.25	97	52155	96.02	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20210423	824.45	860	820.1	851.2	398	168.83	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210423	12.15	13.6	11.5	12.95	1202660	12.86	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20210423	199	201.1	194.6	195.15	537308	194.98	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210423	53.6	54.25	53.2	53.9	48563	53.9	up	up	correct
KOLTEPATIL.NSE	Kolte	20210423	220.9	224.95	219.8	222.2	49065	222.2	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20210423	168.8	174.45	157	160.7	4187116	159.71	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210423	1733.9	1756.35	1720.25	1734.2	1893450	1733.34	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210423	324.25	324.25	316.5	320.26	270009	320.26	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210423	419.75	419.75	415.35	417.3	183820	41.73	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210423	150.32	151.64	149.6	150.13	109359	150.13	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210423	79.6	79.6	77.95	78.48	4446	78.48	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210423	191	195.47	190.1	193.93	15743	193.93	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210423	24.6	26.25	24.55	25.2	296447	25.2	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210423	24.4	29.25	24.05	29.25	748713	29.25	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210423	62.9	64.3	62.5	63.45	2551	63.45	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20210423	194	200.5	194	196.1	1259231	195.26	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210423	1190	1229.95	1190	1217.95	50286	243.49	up	down	incorrect
KRBL.NSE	KRBL Limited	20210423	177	181.15	177	179.1	307140	176.78	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210423	116.9	118.95	113.2	115.15	37135	115.15	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210423	3.6	3.9	3.5	3.85	190782	3.85	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210423	95	95	82	87.9	4061	87.65	down	down	correct
KSB.NSE	KSB Limited	20210423	873.9	889.15	855.1	858.7	14793	858.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210423	600	615.1	575	580.15	275214	575.59	down	down	correct
KSL.NSE	Kalyani Steels Limited	20210423	355.95	359.8	339.35	341.65	67470	335.13	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210423	58.9	61.25	58.8	60.55	1498920	58.69	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210423	59.35	62.4	59.15	61.35	45764	61.35	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210423	90	91.5	89.15	89.9	19121995	89.9	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210423	3.75	3.75	3.75	3.75	0	3.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210423	2896.6	2928.3	2805	2884.75	674931	2873.58	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210423	50.4	53.7	50.4	51.8	16493	51.16	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20210423	208.55	208.55	203	203.9	39347	202.86	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210423	72.8	79.5	71	72.5	877017	72.25	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210423	455.8	468	454.55	463.35	4033100	461.84	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210423	5900	6131.65	5888.65	6038.7	4279	6030.76	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210423	30	32.5	30	32	2946168	32	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210423	80.35	80.4	75.65	79.8	52	76.96	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210423	294.65	298.4	292.2	293.35	28371	286.46	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20210423	3.7	3.85	3.7	3.8	34488	3.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20210423	41	43.4	41	41.8	25216	34.78	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210423	119.9	124.8	119.35	121.3	56238	121.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210423	386.9	395.5	384.85	391.6	2519523	383.68	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210423	21.77	22	21.75	21.78	2234	21.78	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20210423	158.25	165	158.25	160.82	1611	160.82	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210423	516	517.97	505.5	509	149	509	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210423	153.05	156.75	152.25	153	225	153	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210423	370	381.5	362.05	372.55	79159	369.14	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210423	264.85	272	256.35	258.7	471755	257.71	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210423	146.1	147.05	142	144.8	2390	144.8	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210423	1887.8	1889.95	1848	1865.75	85302	1862.21	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210423	1000	1000.01	999.99	1000	793467	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210423	1000	1000.01	999.99	999.99	17521	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20210423	0.68	0.7	0.68	0.69	52311	0.69	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210423	46.6	50.95	46.6	49.15	14050	49.15	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210423	45.35	45.35	43.35	43.9	7105	43.41	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210423	83.15	86.85	83.05	84.5	29100	84.12	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210423	2	2.1	1.9	1.9	44552	1.9	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210423	1.15	1.2	1.1	1.2	2059068	1.2	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20210423	1330	1344.65	1314.45	1322.9	2062964	1308.09	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210423	3918	3990	3850	3901.05	184712	3859.87	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210423	2553	2666	2543.05	2642.7	497800	2623.77	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210423	1548	1560	1531	1542.15	2061	1534.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210423	149.95	149.95	145.5	146.35	40329	143.23	down	down	correct
LUPIN.NSE	Lupin Limited	20210423	1046	1083.6	1036.6	1076.25	4659292	1070.28	up	up	correct
LUXIND.NSE	Lux Industries Limited	20210423	1888	1900	1845.35	1855.3	35170	1849.66	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210423	181.8	184.2	178.2	179.2	1699072	178.86	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20210423	32.45	32.45	32.45	32.45	91532	32.45
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210423	4.05	4.35	4.05	4.2	9782	4.2	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20210423	796	805.6	774.1	777.9	4796085	769.24	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210423	176.2	180.9	171.55	178.9	15222760	178.01	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210423	164.5	165.35	157.4	162.65	48098	81.33	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210423	45.4	46.8	44.75	46.35	9346	45.92	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20210423	4.8	5.25	4.75	5.05	2839	5.05	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210423	24.1	24.8	23.5	24.65	43679	24.65	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210423	122.9	130	121.05	127.8	152259	125.87	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210423	4.15	4.55	4.15	4.3	2103	4.3	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20210423	22.85	23.25	22.6	22.9	8406193	22.9	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210423	65.95	66.15	64.1	65.95	1894	65.95
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210423	78.7	81	78.15	79.85	11237	79.85	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210423	140.85	146	140.85	143.85	72088	142.84	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210423	117.8	123	114	117.7	423481	117.12	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210423	150.25	157.8	150.25	156.5	150960	156.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210423	476.5	489.25	475.95	483.6	13952	161.2	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20210423	531.65	531.65	520	521.05	24139	518.81	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210423	3469.95	3474	3349.25	3425.5	5877	3381.28	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210423	268	273.75	267.4	269.05	372325	266.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210423	725.6	729.5	715.35	720.45	75486	715.84	down	down	correct
MAJESCO.NSE	Majesco Limited	20210423	71.5	71.95	70	70.25	288505	70.25	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210423	25.45	25.45	24.3	24.85	8371	24.85	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210423	151.9	155.25	145.88	146.62	22720	146.62	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210423	10.25	10.5	10	10.05	19694	10.05	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210423	13.7	14.25	13.25	14.25	130243	14.22	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20210423	55.45	55.45	53.25	54.3	49316	51.97	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210423	22.2	23.35	22.1	23.35	38227	23.35	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20210423	71.4	77	70.2	76.95	3821653	75.67	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210423	142	147.45	142	146.8	4176250	144.83	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210423	131	134	125	125.85	242947	125.85	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210423	69.95	72.1	69.65	70.3	219589	69.37	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210423	275.45	277.75	271.05	274.5	18095	273.59	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210423	11	11.05	10.25	10.75	1897	10.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20210423	79.4	81.5	78.15	79.5	240974	79.5	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210423	36.45	39.3	36.25	39	831979	25.7	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20210423	10.75	10.75	9.85	10.5	3283	10.5	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20210423	29.45	31.6	29	31.6	46866	31.6	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210423	52.5	53	50.9	51.95	51821	51.95	down	up	incorrect
MARICO.NSE	Marico Limited	20210423	411.35	415	409.2	411.6	974146	409.4	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210423	71	76.9	69.1	70.4	36209303	70.16	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210423	6560	6714.7	6560	6676.1	709306	6633.8	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210423	813	833.7	802.5	820.25	16811	818.56	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20210423	29.8	29.8	29.8	29.8	0	29.8
MASTEK.NSE	Mastek Limited	20210423	1395.95	1450	1360	1374.2	252602	1370.26	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20210423	894.9	907.9	851.2	863.4	34838	860.78	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210423	39.15	40.8	38.8	39	121742	37.68	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210423	228	231	222.5	224.45	1482866	224.45	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210423	55.4	57.7	55.4	55.75	63020	55.75	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210423	411	416.75	407	414.85	50772	414.85	up	up	correct
MAZDA.NSE	Mazda Limited	20210423	449.9	453.5	440	446.15	8727	438.01	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210423	192.95	198.25	192	195.2	290914	195.2	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210423	78.6	78.6	78.6	78.6	21	78.39
MBECL.NSE	McNally Bharat Engineering Company Limited	20210423	7.15	7.15	6.85	7.15	13934	7.15
MBLINFRA.NSE	MBL Infrastructures Limited	20210423	16.7	18.5	16.1	18.5	145892	18.5	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20210423	41.7	41.7	39	40.35	5761	40.35	down	down	correct
MCDOWELL.NSE	N	20210423	517.1	525.45	516.95	522.15	1340593	522.15	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210423	20.8	20.8	20.8	20.8	113972	20.8
MCX.NSE	Multi Commodity Exchange of India Limited	20210423	1458.9	1468.95	1451.05	1459.05	126316	1431.59	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210423	9.35	9.95	9.35	9.85	78749	9.85	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210423	1.95	1.95	1.9	1.9	1749	1.9	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20210423	51	52.4	49.6	50.15	52427	48.81	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210423	15.5	15.7	15.2	15.4	93944	15.4	down	down	correct
MERCATOR.NSE	Mercator Limited	20210423	0.8	0.8	0.75	0.75	136805	0.75	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20210423	5.25	5.5	5.25	5.5	16770	5.5	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210423	2398	2420.75	2364.4	2386.9	66920	2386.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20210423	859	868	853.65	863.6	502189	863.6	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210423	1080	1112.7	1080	1108.85	302773	1095.64	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210423	201.4	203.9	198.95	202.55	46619	135.03	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210423	179.9	184.4	178.95	179.8	441248	178.26	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20210423	96.9	97.8	94.2	96.15	317115	95.89	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210423	542	558.9	529	536.65	387797	536.31	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20210423	43.2	44.2	42.6	43.75	12848	43.75	up	up	correct
MINDTREE.NSE	Mindtree Limited	20210423	2035.5	2063	2004	2018.3	771071	2000.43	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210423	12.35	12.65	12.05	12.55	208591	12.55	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210423	44	45.85	43.25	44.65	255771	44.65	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20210423	8.95	8.95	8.25	8.65	62317	7.86	down	down	correct
MMFL.NSE	M M Forgings Limited	20210423	464.95	464.95	439.5	452	8772	448.65	down	down	correct
MMP.NSE	MMP Industries Limited	20210423	85.55	87.05	84.55	84.7	6255	84.14	down	down	correct
MMTC.NSE	MMTC Limited	20210423	37.75	40.7	37.3	39.1	6198601	39.1	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210423	73.55	81	73.45	77.35	3940	77.35	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20210423	6.65	6.7	6.35	6.5	1798	6.5	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20210423	6.35	6.35	6.05	6.2	10839	6.2	down	down	correct
MOIL.NSE	MOIL Limited	20210423	152.7	153.8	150.7	151.35	135354	147.13	down	up	incorrect
MOLDTECH.NSE	Mold	20210423	41.4	43.2	39.05	40.6	12818	40.19	down	down	correct
MOLDTKPAC.NSE	Mold	20210423	407.3	418.5	405	405.95	38810	402.98	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210423	1024.9	1026.99	1014.5	1018.75	56098	101.88	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210423	226	235	221	223.85	57880	214.94	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210423	14.05	14.6	14	14.05	7292	14.05
MOREPENLAB.NSE	Morepen Laboratories Limited	20210423	53.3	55.35	49.3	50	39645293	50	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210423	210.8	218.5	209.25	213.6	16530804	212.13	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210423	587	597.7	587	591.35	126319	588.21	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210423	19.45	20.7	19.45	20.4	5200	20.4	up	up	correct
MPHASIS.NSE	Mphasis Limited	20210423	1643.1	1714.95	1643.1	1696.5	606412	1681.23	up	down	incorrect
MPSLTD.NSE	MPS Limited	20210423	625.4	639	616.35	621.1	21168	621.1	down	up	incorrect
MRF.NSE	MRF Limited	20210423	78280	78881	77800	78214.15	17859	78162.89	down	up	incorrect
MRO.NSE	TEK	20210423	26.6	26.6	26.6	26.6	0	26.6
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210423	36.8	38.95	36.6	37.45	2769083	37.45	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20210423	9.85	10.1	9.65	9.95	41539	9.95	up	up	correct
MSTCLTD.NSE	MSTC Limited	20210423	264.95	271.45	260.25	266.6	265432	261.29	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20210423	962	979	952.8	957.65	151055	957.65	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20210423	6.9	6.9	6.65	6.8	62217	6.8	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210423	14.95	16.5	14.8	16.5	5792622	16.5	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20210423	21	21	21	21	0	21
MUKANDLTD.NSE	Mukand Limited	20210423	109.95	109.95	107.3	107.3	294603	106.55	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210423	28.35	28.75	27.55	27.75	19143	27.75	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210423	49.85	50.85	49.15	49.75	59739	49.75	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210423	128.2	135.95	127.15	131	26397	126.92	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210423	19.05	19.5	19	19.1	24955	19.1	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210423	366.05	366.05	360.55	362.2	23090	362.2	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210423	1147	1207	1146	1200.85	2069671	1200.85	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210423	37.5	38.5	37.4	37.7	41548	37.49	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210423	5.25	5.4	5.1	5.3	135428	5.3	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210423	5.85	6.45	5.85	5.85	554	5.85
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210423	17.3	17.9	16.6	17.05	11356	17.05	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210423	89.35	92.25	88.7	90.8	4199	89.9	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210423	40.6	41.25	40.3	40.75	11204	40.75	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210423	107	110.95	105.35	106.8	40632	106.19	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210423	95.05	98.5	94.3	95.4	24616	94.77	up	up	correct
NAM.NSE	INDIA	20210423	324.5	329.75	324.5	325.7	771352	325.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210423	877	900	875	877.7	729034	875.21	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210423	321.9	348.7	321.8	332.5	59759	330.59	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210423	56.5	58.25	56	56.75	18244497	54.99	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210423	4.15	4.35	4.1	4.15	12952	4.15
NAUKRI.NSE	Info Edge (India) Limited	20210423	4771	4948.8	4770	4876.3	965038	4868.5	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210423	3238	3251	3129	3172.2	390027	3162.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210423	37.85	37.85	34.3	34.5	2038762	34.5	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210423	74.95	75.3	74.2	74.75	29672	74.01	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210423	1690	1729.85	1640	1689.85	671624	1689.85	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210423	39.35	40.85	39.35	39.75	7217660	39.32	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210423	1876.35	1877	1800	1862.6	508	1862.6	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210423	72	74.5	71.6	72.4	688853	70.75	up	up	correct
NCC.NSE	NCC Limited	20210423	72.85	75.45	72.8	74.4	2690250	73.72	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210423	173	176.9	170.4	172.35	188491	170.31	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210423	779.55	780	709.65	720	132	718.71	down	down	correct
NDL.NSE	Nandan Denim Limited	20210423	31	32.4	30.25	30.65	27620	30.65	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210423	196.7	197.45	185.6	194.4	1580	193.92	down	down	correct
NDTV.NSE	New Delhi Television Limited	20210423	56.25	56.25	54	54.25	39150	54.25	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210423	8.35	8.7	7.6	8.45	29323	8.45	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210423	27.7	29.5	25	25.7	12380296	25.7	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20210423	64	65.35	64	64.05	21635	63.92	up	up	correct
NELCO.NSE	Nelco Limited	20210423	186.85	188.95	184.1	186.45	55536	185.52	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210423	879.8	893.65	865	867.7	24227	866	down	down	correct
NESCO.NSE	Nesco Limited	20210423	472.3	505	470	486.2	95476	483.81	up	up	correct
NETF.NSE	Tata Mutual Fund	20210423	175.96	175.96	162.96	175.66	633	175.66	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20210423	63.95	65	63.06	63.2	21863	63.2	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210423	37.1	38.88	36.25	36.52	10597	36.52	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20210423	22.37	22.37	22.23	22.27	26702	22.27	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210423	150.49	150.49	148.25	149.5	2035	149.5	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210423	80.99	80.99	78.7	79.41	3084	79.41	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210423	42.9	44.75	39.7	40.5	9634235	40.5	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210423	2665	2689	2485	2506.35	146715	2502.56	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210423	313.9	319.35	310.1	311.1	48289	309.54	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210423	5.35	5.35	4.85	4.85	31949	4.85	down	down	correct
NFL.NSE	National Fertilizers Limited	20210423	51.7	52.75	51.6	51.95	1113354	51.95	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20210423	393.3	403.6	393.3	398.7	66160	398.7	up	down	incorrect
NHPC.NSE	NHPC Limited	20210423	23.7	24.55	23.6	24.4	4356361	24.09	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20210423	151	152.5	147.6	148.9	478897	148.9	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210423	17.1	17.1	17.1	17.1	9636	17.1
NIFTYBEES.NSE	Nippon India Mutual Fund	20210423	161	161	151.25	153.86	1497148	153.86	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210423	19064	19064	19064	19064	0	19064
NIITLTD.NSE	NIIT Limited	20210423	170.6	172.2	166.25	167.15	295477	165.71	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20210423	4.4	4.45	4.3	4.4	25737	4.4
NILASPACES.NSE	Nila Spaces Limited	20210423	1.3	1.4	1.3	1.3	136963	1.3
NILKAMAL.NSE	Nilkamal Limited	20210423	1906.7	1925.85	1875.05	1890.5	8554	1883.2	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210423	754.55	763.7	744	749.7	1633	365.73	down	up	incorrect
NITCO.NSE	NITCO Limited	20210423	18.3	18.7	18	18.35	36364	18.35	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210423	0.65	0.7	0.6	0.6	278645	0.6	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210423	81.55	81.8	78.85	80.8	79839	80.24	down	down	correct
NKIND.NSE	N.K Industries Limited	20210423	19.8	21.8	19.8	20	380	20	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210423	46.95	47.7	46.75	47.05	475174	45.77	up	down	incorrect
NMDC.NSE	NMDC Limited	20210423	140	143.05	137.6	138.65	5326842	130.18	down	down	correct
NOCIL.NSE	NOCIL Limited	20210423	170.75	180.45	170.75	173.45	870319	172.06	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210423	5.95	6.3	5.9	6.15	21917	6.15	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210423	5.35	5.35	5.1	5.35	510	5.35
NOVARTIND.NSE	Novartis India Limited	20210423	669	672.95	643	646.5	46171	638.9	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210423	171.36	174.75	168.03	168.12	60	168.12	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20210423	211.6	217.45	196.65	206.15	38987	205.48	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20210423	101.25	103.65	101.25	102.5	191614	102.13	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210423	1272	1280	1253.65	1269.7	776	1269.7	down	down	correct
NTL.NSE	Neueon Towers Limited	20210423	0.75	0.75	0.75	0.75	3703	0.75
NTPC.NSE	NTPC Limited	20210423	98	103	98	102.55	29484794	102.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210423	532	543.9	527	533.35	35228	528.72	up	up	correct
NURECA.NSE	Nureca Limited	20210423	1278	1279.65	1250	1279.65	38156	1278.08	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20210423	479.6	487	470.8	474.35	978	470.03	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210423	729.9	747	718.35	726	13148	724.58	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210423	532.5	533.8	515.1	521.6	194870	521.6	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210423	889	901.75	865	873.7	12827	859.79	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210423	3285	3318.8	3239	3266.95	43420	3090.09	down	down	correct
OIL.NSE	Oil India Limited	20210423	115.85	116.95	115.1	115.95	384589	113.04	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210423	6	6	5.75	6	16065	6
OLECTRA.NSE	Olectra Greentech Limited	20210423	187.25	195.95	186	186.5	278542	186.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210423	41.45	44.85	40.1	40.45	89337	40.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20210423	69.05	70.05	66.55	68.9	88138	68.9	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210423	12.15	12.15	12.15	12.15	0	12.15
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210423	5.9	6.2	5.9	6.2	2451	6.2	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210423	15.5	16	14.8	15.6	321589	15.6	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210423	102	103.65	101.6	102.4	12790334	97.04	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210423	106.4	107.35	100.5	101.45	659614	100.13	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210423	114	118	112	114.7	50484	113.17	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210423	122.65	122.65	117.6	118.9	51711	118.9	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210423	4.65	4.65	4.65	4.65	150512	4.65
ORBTEXP.NSE	Orbit Exports Limited	20210423	56.3	57.9	56.05	56.55	4549	56.55	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210423	19.7	19.85	18.9	19.1	22048	18.79	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20210423	21.15	24.3	21.15	23.35	425177	23.23	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210423	7.55	9.4	7.55	7.75	330498	7.75	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20210423	205.5	213	205.5	208.55	9182	208.23	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210423	106.15	107.75	104.1	105.15	537425	104.12	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210423	276.75	287.65	275.3	283.95	409029	282.89	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20210423	22.2	23	22	22.8	30990	22.8	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210423	82.95	83.45	78.6	80.6	183	80.6	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210423	22.5	23.15	22.25	22.65	729851	22.46	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210423	2309.85	2341	2290.1	2306.65	4957	2306.65	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210423	1.05	1.1	1	1.05	15146	1.05
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210423	9	9.2	8.8	8.85	26455	8.85	down	down	correct
PAEL.NSE	PAE Limited	20210423	9.35	9.35	9.35	9.35	1511	9.35
PAGEIND.NSE	Page Industries Limited	20210423	29666	29846	29050	29127.4	38733	28973.94	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210423	632.3	653	632.3	641.2	40052	640.36	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210423	50.7	53.8	50.7	51.15	1940	51.15	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20210423	138	140	129.2	138.55	20163	138.55	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20210423	350	356.1	325.1	351	4742963	351	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20210423	59.5	59.5	56.75	57.2	8141	57.2	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210423	155.95	179.05	152	167.25	848415	164.69	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20210423	8.85	9.15	8.5	8.75	241174	8.75	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210423	107.45	115.5	106.9	111.75	1058052	111.33	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20210423	7.5	7.5	7	7.45	38021	7.45	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20210423	11.75	11.8	11.5	11.55	107955	11.55	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210423	18.35	18.45	17.8	18	34553	17.93	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210423	4.5	4.7	4.3	4.6	21388	4.6	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210423	23.1	23.5	22.8	22.95	867846	22.95	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210423	21.95	22.4	21.95	22.15	15293	21.99	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210423	3.6	3.6	3.6	3.6	0	3.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20210423	696.15	712	679	687.3	1694	678.56	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20210423	15.8	17	15.6	16.85	12460	16.85	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210423	1654.3	1669.45	1635	1647.25	706753	1647.25	down	down	correct
PENIND.NSE	Pennar Industries Limited	20210423	17.35	18.35	17.35	17.8	324388	17.8	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210423	7.35	7.7	7.05	7.25	94631	7.25	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20210423	1873.55	1923.95	1860	1875	42532	1870.94	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210423	229.25	235.75	227	235.2	6302997	224.72	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20210423	105.95	108.6	105.7	106.8	3315877	101.28	up	up	correct
PFIZER.NSE	Pfizer Limited	20210423	5226	5370	5130	5175.7	312786	5171.28	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210423	73.95	74.9	70.25	70.5	75538	70.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210423	16.5	17.35	16.5	16.75	583579	16.75	up	up	correct
PGEL.NSE	PG Electroplast Limited	20210423	344	351.4	319	324.95	37778	324.95	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210423	13656.15	13795	13451	13622.75	4803	13399.34	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210423	6323.25	6381	6281.4	6314.1	4348	6210.85	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210423	180.1	182.1	174.15	177.05	25847	177.05	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210423	205	208.3	200.05	201.25	1495857	201.25	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210423	686.05	705	671.65	678.75	93662	677.96	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20210423	1785.75	1798.5	1766.1	1783.9	355089	1777.37	down	up	incorrect
PIIND.NSE	PI Industries Limited	20210423	2576.4	2602.15	2503.05	2522.55	304231	2521.08	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210423	1665	1701.85	1650	1673.75	8457	1659.92	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20210423	12.25	13.8	12.25	13	204497	13	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210423	103.75	103.75	100.5	103.05	18672	103.05	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210423	43.4	47.7	42.85	45.6	531774	45.4	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20210423	64.5	65.1	64	64.35	198582	64.23	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210423	192.5	210.1	192.5	209.3	56	208.37	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210423	219.55	236.05	219.55	231.55	32688	228.35	up	up	correct
PNB.NSE	Punjab National Bank	20210423	33.5	34.7	33.4	34	122182836	34	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210423	50	50.9	49.9	50.05	122560	47.9	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210423	359.95	365.75	356	357.65	92831	357.65	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210423	59	60.95	55.2	55.2	103892	55.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210423	235.35	241.4	233	235.05	189188	234.72	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210423	150.4	154	149	154	592	154	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210423	211.7	214.8	208	209.6	10875	208.13	down	down	correct
POKARNA.NSE	Pokarna Limited	20210423	235.9	258	233.6	245.8	179272	245.42	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210423	1425	1514.4	1420.65	1485.3	768870	1477.67	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20210423	1049.95	1085.15	999	1024.1	464815	1021.5	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20210423	890	894.85	870.05	886.55	54423	851.47	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210423	160.8	165.2	155.55	163.45	10595	163.01	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210423	118	120.5	114	119.4	579448	119.4	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210423	204.3	212.9	204	211.15	21553903	153.36	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210423	1494	1545	1494	1511.8	56609	1510.05	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210423	571.3	574	549.5	560.35	43381	560.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210423	189.95	190.3	183.2	187.8	23643	187.01	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210423	123.9	131.1	122.15	127.15	389822	126.24	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210423	0.95	0.95	0.95	0.95	0	0.95
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210423	7.8	8	7.7	7.95	19080	7.95	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20210423	219.45	223.45	215.35	218.2	2296424	216.94	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20210423	77.2	79.1	73.85	74.6	1632911	74.6	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210423	0.75	0.8	0.7	0.75	77548	0.75
PRAXIS.NSE	Praxis Home Retail Limited	20210423	34.5	37	34.5	35.5	5111	35.5	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20210423	43	43.85	42.15	42.55	55471	42.08	down	down	correct
PRECOT.NSE	Precot Limited	20210423	105.4	113	105.4	112.3	9986	112.3	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20210423	177.1	182.1	176.55	180.1	22351	35.5	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210423	151	152.35	148.7	149.55	3558	149.55	down	down	correct
PREMIER.NSE	Premier Limited	20210423	2.05	2.05	2.05	2.05	8524	2.05
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210423	36.95	36.95	35	35.75	3187	35.51	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210423	21.6	22.8	21.2	22.35	23463	21.72	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210423	273	277.8	271.65	275.75	284124	274.78	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210423	72.8	74.15	71.25	72.75	500925	72.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210423	43.6	43.6	41.5	42.15	1174	40.47	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210423	503	511.9	487	490.05	300405	487.71	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20210423	17.4	17.45	16.85	17	135890	17	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210423	128	129.1	120	124.95	233424	124.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210423	16.8	17.3	16.65	16.75	306677	16.75	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210423	429.9	431.7	422.8	427.75	19020	423.89	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210423	20.25	21.73	20.1	21.46	310313	21.46	up	up	correct
PTC.NSE	PTC India Limited	20210423	82	83.8	80.2	82	1520067	76.43
PTL.NSE	PTL Enterprises Limited	20210423	36.1	36.7	35.85	35.95	130685	17.18	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210423	879	879	863.3	866.8	7355	865.58	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210423	1.4	1.4	1.35	1.4	152483	1.4
PURVA.NSE	Puravankara Limited	20210423	65.05	66.75	65.05	65.3	30249	65.3	up	up	correct
PVR.NSE	PVR Limited	20210423	1062	1163.9	1062	1145.25	3045833	1145.25	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210423	2064	2064	2052	2062	819	41.24	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20210423	1497	1497	1483	1483	4	1483	down	down	correct
QUESS.NSE	Quess Corp Limited	20210423	543.5	595.2	543.5	564.7	574690	556.18	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210423	193.9	195	192.5	193.45	128561	190.81	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210423	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20210423	0.85	0.85	0.75	0.85	26699	0.85
RADICO.NSE	Radico Khaitan Limited	20210423	510.05	520.85	507.05	515.95	99866	514.61	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20210423	24.2	24.2	23.9	23.9	87713	23.9	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210423	109.35	127.3	109.05	123.2	13116395	123.2	up	up	correct
RAIN.NSE	Rain Industries Limited	20210423	165	179.9	164.05	173.85	17475987	173.06	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210423	501.95	511.45	499	506.05	108218	505.38	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210423	844.8	870	822	839.15	12815	835.13	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210423	0.2	0.25	0.15	0.25	354007	0.25	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210423	17.65	18.45	16.8	17.75	17851	17.75	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210423	35.05	38	33.2	36.7	39248	36.7	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210423	8.6	8.6	8.6	8.6	0	8.6
RALLIS.NSE	Rallis India Limited	20210423	283.45	291	267.05	274.95	4145553	272.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210423	14.4	15	14.35	14.8	20434	14.8	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210423	70.35	74.65	70.35	71.5	1845	71.5	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210423	1040	1040	952	958.65	774515	958.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210423	249.35	253.85	247.3	251.75	69601	251.75	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210423	504	524.15	497.35	505.35	117005	505.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210423	64.5	65.2	61.45	64.05	49973	64.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210423	10.05	10.45	9.75	9.85	1559185	9.85	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210423	257.35	285	248.25	266.85	58816	266.85	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210423	566	651	566	610.1	217130	610.1	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210423	1943.8	1943.8	1910.05	1922.8	5498	1910.29	down	down	correct
RAYMOND.NSE	Raymond Limited	20210423	315	322	298.9	317.85	363565	317.85	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20210423	831.1	887.8	820.1	829.95	23707	810.93	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20210423	175.75	182.5	173.75	178.2	20997883	178.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210423	71	73.25	70.65	71.2	2488124	68.42	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210423	1.55	1.6	1.5	1.55	7015982	1.55
RECLTD.NSE	REC Limited	20210423	125	127.2	125	126.35	2510618	121.35	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20210423	174	180.75	169	171.2	226861	82.53	down	down	correct
REFEX.NSE	Refex Industries Limited	20210423	129	148.1	128	148.1	3239470	147.65	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20210423	1.1	1.1	1.1	1.1	0	1.1
RELAXO.NSE	Relaxo Footwears Limited	20210423	910.55	910.55	880	882.7	137724	880.88	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210423	9.95	10.05	9.75	9.75	584542	9.75	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20210423	1906	1918.9	1895.35	1904.35	5459016	1898.24	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210423	89.95	90.8	88.85	89.65	356972	89.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210423	33.2	35.15	32.9	33.25	3177167	33.25	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210423	145.1	157.45	145.1	157.45	11543	156.76	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210423	9.95	10.05	9.85	9.9	5457691	9.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210423	314	318	310.05	315.65	74194	313.02	up	up	correct
REPRO.NSE	Repro India Limited	20210423	342.95	347	337.8	341.25	2622	341.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210423	159	162.95	158.05	159.3	15332	159.17	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20210423	475.45	498.1	475.45	490	957	490	up	up	correct
RGL.NSE	Renaissance Global Limited	20210423	374.9	387.8	374.9	379.45	41674	379.45	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20210423	2.6	2.6	2.6	2.6	613972	2.6
RICOAUTO.NSE	Rico Auto Industries Limited	20210423	38.65	39.15	37.75	38.35	272190	38.19	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210423	358.9	363.1	356.3	357.55	49199	355.9	down	down	correct
RITES.NSE	RITES Limited	20210423	237	240.5	236.45	239	227011	230.52	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210423	9.8	10.5	8.1	9.65	244685	9.65	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210423	514.1	523.75	505	508.3	10282	507.81	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20210423	2.15	2.15	2	2.15	65164	2.15
RML.NSE	Rane (Madras) Limited	20210423	327.25	363.1	327.25	345.85	69685	345.85	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210423	2.75	2.85	2.65	2.85	1354749	2.85	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20210423	1.4	1.4	1.4	1.4	854	1.4
ROHLTD.NSE	Royal Orchid Hotels Limited	20210423	59.95	61	58.5	60.25	35240	60.25	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210423	3	3.15	3	3.15	25519	3.15	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20210423	4	4.15	3.95	4.1	526748	4.1	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20210423	1105	1133	1085	1121.7	213865	1121.3	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20210423	106.65	106.65	104.1	104.9	6955	104.7	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210423	1540.05	1581	1511.6	1527.55	258108	1526.14	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210423	460	493.9	457	466.55	312596	460.38	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210423	4.5	4.6	4.45	4.5	14272437	4.5
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210423	55.95	61.05	55.95	59.15	267600	59.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210423	25.9	27	25.55	26.2	36841	26.2	up	up	correct
RSWM.NSE	RSWM Limited	20210423	177.45	179.9	169.6	171.85	17392	171.85	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210423	117	117.1	115	116.55	20390	113.28	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210423	2.5	2.55	2.45	2.5	3497105	2.5
RUBYMILLS.NSE	The Ruby Mills Limited	20210423	164.95	164.95	158	160.3	5460	159.89	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210423	648.9	706.95	641.45	706.95	98275	706.95	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210423	5.6	5.9	5.5	5.85	115255	5.85	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210423	59.15	59.5	58.45	59	21546	58.26	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20210423	293.9	302	291.8	298.7	40010	297.27	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210423	26.7	26.9	26.35	26.5	5838338	26.15	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210423	21.5	21.5	19.75	20	708	20	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210423	1.25	1.25	1.2	1.2	1142	1.2	down	up	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210423	2.1	2.1	2.1	2.1	0	2.1
SADBHAV.NSE	Sadbhav Engineering Limited	20210423	60.4	61.8	60	60.45	216069	60.45	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210423	19.1	19.45	19	19.1	53735	19.1
SAFARI.NSE	Safari Industries (India) Limited	20210423	598.4	598.4	576	582.55	11187	582.55	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210423	32.2	33.2	32.05	32.75	9562	32.75	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210423	737	742.55	725	726.6	11144	145	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20210423	95	96.7	90.75	93.1	72844016	88.7	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210423	120	124.5	110.1	115.7	109047	115.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210423	9.65	10.15	9.65	9.7	217135	9.7	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20210423	455	490	454.4	479.9	92854	476.65	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20210423	5.05	5.05	4.55	4.9	282946	4.88	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210423	454.9	461	445	455.6	48972	226.29	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210423	80.05	89.95	80.05	86.3	1952	85.86	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210423	4.6	4.8	4.5	4.6	71785	4.6
SALZERELEC.NSE	Salzer Electronics Limited	20210423	121.9	121.9	118.25	119.6	20525	118.31	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210423	2.1	2.1	2	2	37356	2	down	down	correct
SANCO.NSE	Sanco Industries Limited	20210423	8.25	8.6	8.1	8.35	23030	8.35	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210423	649.05	668.65	633.6	638.75	852	638.75	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210423	190.3	193.45	174.5	176.85	241721	176.22	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210423	78	79.9	78	78.3	1688	77.79	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210423	41.5	43.3	41.5	41.85	1466231	41.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210423	127.6	133.95	125	126.85	90777	126.85	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210423	21.05	21.65	20.7	21.35	9848	21.35	up	up	correct
SANOFI.NSE	Sanofi India Limited	20210423	7608.35	7669.85	7560	7576.65	14378	7576.65	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210423	0.7	0.7	0.65	0.65	1737872	0.65	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210423	470	488.55	469.7	480.1	138958	475.28	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210423	1823.95	1830	1730	1750.4	16129	1750.4	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210423	25	26	24.6	25.1	107530	25.1	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210423	945	1018	923	928.65	120314	909.69	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210423	164.45	189.85	164.45	171.7	879972	171.7	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210423	3.2	3.2	3.2	3.2	0	3.2
SATIA.NSE	Satia Industries Limited	20210423	77	84	76.65	78.9	72293	78.82	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20210423	90.25	90.65	84.6	86.2	293725	86.2	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210423	944.05	954.8	932.25	937.4	943020	937.4	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210423	125	127.85	124.1	124.47	1399	124.47	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20210423	896.35	941.9	896.35	922.85	3601606	922.85	up	up	correct
SBIN.NSE	State Bank of India	20210423	331.65	339.9	331.65	336.45	44223940	333.37	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210423	2.4	2.4	2.3	2.4	93228	2.4
SCHAEFFLER.NSE	Schaeffler India Limited	20210423	4992.15	5038.8	4971	4998.45	9016	4998.45	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20210423	96	99	93	93.5	69255	93.5	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210423	89.55	93.35	89	92.4	498185	92.4	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20210423	101.55	104.2	100.45	101.85	1625558	101.6	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210423	29.55	30.25	28.7	29.8	90412	29.8	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20210423	419.15	420.3	406.8	412.6	4172	412.6	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20210423	119.4	122.55	117.6	118.55	33998	118.55	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210423	3.4	3.7	3.4	3.5	14795	3.5	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20210423	264.4	277	263.3	265.65	900984	265.07	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210423	152.65	153.9	145.65	148.15	25937	146.41	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210423	13.8	15.2	13.75	15.2	224063	15.2	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20210423	202.91	202.91	202.91	202.91	0	202.91
SETFGOLD.NSE	SBI Mutual Fund	20210423	4265.9	4268	4229.95	4254.55	26669	4254.55	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210423	146.14	147.2	144.86	145.43	156041	145.43	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210423	316	319.73	312.62	315.61	103565	315.61	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210423	357.99	363	353.03	355.75	9497	355.75	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210423	0.7	0.75	0.65	0.7	31148	0.7
SEYAIND.NSE	Seya Industries Limited	20210423	60.45	60.45	58.1	59.7	75803	59.7	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20210423	2078	2171	2040	2061.4	40959	2061.4	down	down	correct
SGL.NSE	STL Global Limited	20210423	8.25	8.65	8.2	8.25	4448	8.25
SHAHALLOYS.NSE	Shah Alloys Limited	20210423	11.85	11.85	11.25	11.35	14817	11.35	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210423	508	509.15	490.9	493.8	30439	488.28	down	down	correct
SHALBY.NSE	Shalby Limited	20210423	119.25	121.55	114.65	115.15	502950	114.54	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210423	85	87.7	84.2	84.85	54304	84.85	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20210423	369	379	363.55	371.9	158397	371.9	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210423	131.45	132.4	130.15	130.8	16195	130.8	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210423	298	304	291.55	293.65	169732	291.18	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210423	365	370.45	356.1	357.35	12203	355.97	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210423	376.6	376.6	363.1	364.35	809	364.35	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210423	94.75	99	89.75	90.5	364843	90.5	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210423	253.2	269.95	253.2	266.8	109862	266.61	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210423	448.7	462	433.15	439.9	1510196	439.07	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210423	16	16.75	15.9	16.5	40679	16.5	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210423	41.85	43.9	40.6	41.4	557	40.94	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210423	133.85	133.85	127	128.5	4458	127.73	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210423	127.75	133	127.4	128.8	341801	128.23	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210423	191.1	197.7	189.6	191.45	103658	191.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210423	67.8	68.65	66.5	66.9	612050	63.81	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210423	28499	28673.35	27926	28106.3	70968	28046.24	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210423	141.55	148.2	140.5	143.65	74203	143	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20210423	9.65	9.95	9.4	9.5	30351	9.5	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210423	1.8	1.8	1.8	1.8	903432	1.8
SHREYANIND.NSE	Shreyans Industries Limited	20210423	82.15	84.5	81.55	82.05	9446	80.06	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210423	75.8	79.5	75.5	76.1	54579	75.7	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210423	809	809	752.05	777.1	1166	777.1	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210423	1417.9	1435.35	1406.25	1421.25	15232	1404.24	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20210423	3.8	3.95	3.8	3.85	314563	3.85	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210423	5.55	5.55	5.2	5.45	67652	5.45	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210423	14	14	14	14	0	14
SICAL.NSE	Sical Logistics Limited	20210423	13.45	13.45	12.8	13.4	1061849	13.4	down	down	correct
SIEMENS.NSE	Siemens Limited	20210423	1812	1819.95	1785.05	1799.95	142477	1799.95	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210423	27.5	29.95	27.5	28.3	27383	28	up	down	incorrect
SIL.NSE	Standard Industries Limited	20210423	18.15	18.15	17.5	17.5	3367	17.5	down	down	correct
SILINV.NSE	SIL Investments Limited	20210423	178	185	175.2	179.65	2276	178.07	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210423	22.5	22.5	20.5	22.5	1296	22.5
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210423	7.7	8.25	7.7	8.2	50730	8.2	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210423	27.7	28.8	27.7	28.5	74212	28.5	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20210423	3.45	3.45	3.3	3.45	526240	3.45
SIRCA.NSE	Sirca Paints India Limited	20210423	368	368	348.6	351.5	23057	349.93	down	down	correct
SIS.NSE	SIS Limited	20210423	358.4	367.9	358	359.8	92114	359.8	up	up	correct
SITINET.NSE	SITI Networks Limited	20210423	0.75	0.8	0.75	0.8	854498	0.8	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20210423	183.1	192.2	183.1	187.1	40405	183.82	up	up	correct
SJVN.NSE	SJVN Limited	20210423	25.3	25.55	25.2	25.5	5673829	25.13	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210423	2121	2208.55	2114.1	2186.65	40884	2175.07	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20210423	2.3	2.5	2.3	2.35	7088	2.35	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20210423	57	57.65	54.45	55.15	47466	55.08	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210423	53	53	48.1	49.45	110984	48.86	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210423	83.35	84.15	82.95	83.4	1935	83.4	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20210423	457.55	461.85	454	455.2	4057	455.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210423	624	675	613.75	622.15	76445	620.87	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210423	155.65	159.8	150	151.1	328013	150.8	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20210423	54.9	56.4	52.8	54.3	12635485	54.3	down	down	correct
SOBHA.NSE	Sobha Limited	20210423	503	514	489.55	507.45	301196	504.42	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210423	1536.95	1553.75	1500	1514.5	99719	1511.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210423	1277.7	1284.85	1251.3	1254.55	4700	1250.13	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20210423	415.35	418.5	410	413.7	91092	413.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210423	6.15	6.15	6.15	6.15	3611	6.15
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210423	34.45	34.45	32.75	34.2	1828	34.2	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210423	580.2	589	563.1	572.85	57045	560.46	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210423	130	130	122	124.1	107672	124.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20210423	991	999.5	955.45	991.9	12658	982.6	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210423	7.85	7.9	7.75	7.8	6734709	7.8	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210423	46.25	46.25	41.85	43.55	33920	43.32	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210423	145.75	169.4	145.65	150.3	160333	149.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210423	516	526.95	516	522.45	18347	522.45	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210423	178	181.65	173.1	175.65	1550398	175.65	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210423	1.75	1.75	1.75	1.75	0	1.75
SPECIALITY.NSE	Speciality Restaurants Limited	20210423	38.9	39.35	38	39	58769	39	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210423	68	70.4	68	68.85	132837	68.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210423	0.75	0.85	0.75	0.75	1252	0.75
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210423	28.75	31.65	28.75	30.5	1325826	30.5	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20210423	60	61.3	59.55	60.8	2711526	60.8	up	up	correct
SPLIL.NSE	SPL Industries Limited	20210423	33.7	34.35	32.5	33	15488	33	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210423	9.45	9.9	8.95	9.65	47283	9.65	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20210423	3.05	3.15	3	3.05	1030761	3.05
SPYL.NSE	Shekhawati Poly	20210423	0.4	0.4	0.35	0.35	1091540	0.35	down	down	correct
SREEL.NSE	Sreeleathers Limited	20210423	137.1	140.7	136.65	139.6	1845	139.6	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210423	6.25	6.3	6.05	6.1	909882	6.1	down	up	incorrect
SRF.NSE	SRF Limited	20210423	6100	6210.8	6099.95	6170.9	163918	1232.54	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210423	244.7	253	240.15	246.6	11261	244.3	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210423	170.05	179.45	170.05	177.05	105842	172.49	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210423	1315	1387.85	1311.5	1380.65	3521274	1368.33	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210423	662.7	669	648	660.55	19953	329.9	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20210423	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20210423	919	947	903	915.8	1136791	912.88	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210423	97.8	98.35	96.5	97.15	313935	97.15	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210423	110.45	114.3	110.25	110.75	28344	108.94	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210423	74.5	77.75	74.25	75.35	35738	75.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20210423	34	34.9	33.65	34.4	10258	33.26	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20210423	63.7	63.95	62.2	62.8	56065	62.8	down	down	correct
STEL.NSE	STEL Holdings Limited	20210423	76.25	76.25	72.75	76.25	3517	76.25
STERTOOLS.NSE	Sterling Tools Limited	20210423	181.95	181.95	177	178.55	5948	177.65	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20210423	228.5	235.1	226.5	232.4	658256	230.63	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20210423	463	474.5	461.2	466.65	41866	466.65	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210423	14.7	14.7	14.7	14.7	150	14.7
SUBROS.NSE	Subros Limited	20210423	293.65	297	288.8	294.8	9973	294.13	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210423	544.5	554.55	535.6	547.2	117390	542.81	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20210423	4.85	5	4.85	4.85	278329	4.85
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210423	300	303.8	293	295.75	507629	295.2	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20210423	9.85	9.9	9.4	9.55	28780	9.55	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210423	506.3	517.95	490.1	495.6	1891	495.6	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210423	2982.6	3010	2948	2996.35	1498	2996.35	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210423	1.2	1.2	1.15	1.2	99248	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20210423	2265.8	2335	2251.7	2324.2	33501	2313.32	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210423	77.7	77.7	75.45	76.7	142091	76.19	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210423	325.8	325.85	315.05	318.85	1150	318.85	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210423	681	698.95	676.85	683.15	38116	680	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210423	64.7	71.8	64.7	68.85	3365791	68.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210423	636.5	645.8	630.15	637.95	7668180	636.27	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210423	277	281.8	275.05	278.6	110519	277.67	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20210423	458	462.35	453.9	455.2	904166	449.69	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210423	113.5	120.95	113.5	115.8	22832	115.11	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210423	4.75	4.85	4.3	4.45	35221	4.45	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20210423	666	672.3	637	649.45	233760	634.42	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210423	247.2	255.85	247.2	250.8	14663	250.02	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20210423	1977	2002.95	1952.55	1993.2	47383	1972.45	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20210423	8.5	8.8	8.45	8.5	9868	8.5
SURANAT&P.NSE	Surana Telecom and Power Limited	20210423	4.25	4.3	4.1	4.15	26622	4.15	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210423	28.55	30	28.55	29.95	4204	29.95	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210423	350.6	364.8	350.6	356.4	135737	355.36	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210423	37.55	38.7	37.55	37.6	46709	37.41	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210423	197.05	205.75	197	202	1720	199.63	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20210423	108.5	116	102.2	103.25	6675215	103.25	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210423	529.9	547	522	544.05	1065594	543.05	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20210423	4.55	4.6	4.45	4.5	6142918	4.5	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210423	136.1	141	132.55	135.6	257383	135.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210423	1450	1480.5	1446.6	1458.15	50410	1443.96	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210423	190.8	194.8	188.2	193	2944	190.83	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210423	321.05	332.9	318.4	327.1	1491095	327.1	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20210423	1205.2	1220	1177.15	1188.65	59527	1181.35	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210423	609.2	609.75	597	599.8	285244	599.8	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210423	55.35	58.9	55.35	57.15	4726	57.15	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210423	103.8	105.35	102.35	103.25	216205	103.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210423	49.85	51.85	48.85	49.3	1523391	49.3	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210423	195.25	198.4	190.45	194.35	16908	192.98	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210423	902	919	885.2	887.95	113364	886.93	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210423	4.65	4.65	4.65	4.65	550	4.65
TARAPUR.NSE	Tarapur Transformers Limited	20210423	3.25	3.25	3.25	3.25	0	3.25
TARMAT.NSE	Tarmat Limited	20210423	46.5	46.5	43.85	44.15	4005	44.15	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210423	15488	15600	15220	15565.45	2235	15563.83	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20210423	731.95	742.85	720.25	726.15	3557549	716.45	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210423	115.2	126.75	115.2	125.05	5967548	124.03	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20210423	1125	1168	1116	1139.4	768303	1127.15	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210423	667	675.7	661	664.6	2329094	660.77	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210423	3150	3340	3127.45	3185.65	1588841	3165.4	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210423	995.45	1002	993.7	1000.15	18048	979.94	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210423	902.7	910	887	892.55	286496	889.73	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20210423	291	300	290.5	294	58158986	294	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20210423	129.4	131.4	127.45	127.8	2179261	127.8	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210423	94.2	96.9	93.55	95.65	40943046	94.47	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20210423	929.8	945	910.75	925.6	24752386	905.34	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210423	60.9	61.8	59.5	60.5	11752731	60.5	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210423	843	843	812.05	817.95	190753	814.24	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210423	62	62.4	58.95	61.1	68576	59.14	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210423	269	269	265	267.15	18131	266.46	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20210423	299.3	317.3	298.15	299.75	170	299.75	up	up	correct
TCIEXP.NSE	TCI Express Limited	20210423	844	885	840	883.1	40653	880.56	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210423	5.4	5.4	5	5.4	2562	5.4
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210423	458	495	454.4	478	258785	478	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210423	383.15	396.2	376.55	392.55	7970	387.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210423	3105	3119	3091.05	3109.5	1615309	3081.71	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210423	152.5	159.7	152.5	156.85	17361	155.63	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20210423	3099	3103.3	3046.65	3083.4	18072	3083.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210423	2.55	2.55	2.55	2.55	928	2.55
TECHM.NSE	Tech Mahindra Limited	20210423	966.5	970.95	945.4	950.2	3916517	928.55	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210423	295	299.65	290.15	291.8	8397	287.64	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210423	184.35	184.35	184.35	184.35	71354	184.35
TERASOFT.NSE	Tera Software Limited	20210423	38.7	38.9	36.5	37.45	33730	37.45	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210423	71.1	71.15	69.8	70.5	97104	70.26	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210423	26.7	27.5	26.5	26.7	117913	26.7
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210423	24.8	25.35	24.8	25.15	268216	25.08	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210423	58	61.8	57.2	58.7	467852	58.02	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210423	2.2	2.25	2.2	2.25	605	2.25	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210423	4.55	4.65	4.35	4.35	10015	4.35	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210423	607.65	617	601.5	613.9	7693	610.98	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210423	93.75	93.75	83	86.5	7177	86.5	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210423	362	394	358.9	371.6	310965	370.06	up	up	correct
THERMAX.NSE	Thermax Limited	20210423	1345	1405	1336.95	1389.7	21631	1382.88	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210423	43	45.25	43	44.9	375125	44.9	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210423	7.15	7.15	7.15	7.15	20	7.15
THYROCARE.NSE	Thyrocare Technologies Limited	20210423	1032	1050	1013	1017.65	207365	1005.89	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210423	33.65	33.7	32.2	32.65	175733	32.65	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210423	4463.35	4564	4463.35	4498.6	1421	2219.16	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210423	361.25	375.05	355.1	368.95	19052	368.95	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20210423	1139	1140	1104.35	1117.1	33929	1115.65	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20210423	6.8	6.85	6.35	6.75	1826	6.75	down	up	incorrect
TIL.NSE	TIL Limited	20210423	158.4	161.85	156.2	159.55	5257	159.55	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210423	53.95	53.95	53.95	53.95	13973	53.95
TIMETECHNO.NSE	Time Technoplast Limited	20210423	74.7	79.2	74	76.85	2133184	76.11	up	up	correct
TIMKEN.NSE	Timken India Limited	20210423	1370	1370	1317.5	1325.4	76426	1324.16	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210423	169.85	173.85	168.7	170.35	602214	168.89	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210423	512	512	487	500	3864	499.24	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210423	87.2	90.75	87.2	88.2	492248	86.98	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210423	5	5	5	5	1033	2.85
TITAN.NSE	Titan Company Limited	20210423	1478	1496.9	1451.6	1461.45	1726070	1458.01	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210423	11.05	11.15	10.55	10.95	26018	10.95	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210423	70	78.4	67.8	72.55	4375241	71.02	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210423	133.95	135.7	133.2	134.15	88714	131.15	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210423	4	4.25	4	4.25	3236	4.25	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210423	71.25	71.9	69.9	70	7299	70	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210423	2592.95	2599	2509.65	2531.95	299523	2518.81	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210423	386	395.9	384.05	394	1765436	389.26	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210423	97	100	90.65	92.25	1198	92.15	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210423	182.35	221.3	182.35	221.3	274591	109.43	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210423	8.6	9.15	8.6	9	56203	9	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210423	32.4	33.65	30.7	31	57664	31	down	down	correct
TRENT.NSE	Trent Limited	20210423	747	787.95	742	770.3	3507205	769.8	up	up	correct
TRF.NSE	TRF Limited	20210423	87	87.95	87	87.25	4797	87.25	up	up	correct
TRIDENT.NSE	Trident Limited	20210423	13.6	13.75	13.4	13.5	6008998	13.09	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210423	68.65	69.35	67.5	68.05	25210	68.05	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210423	17.5	17.95	17.35	17.55	71125	17.49	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210423	101.95	106	100.1	102.15	375586	101.02	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210423	111.25	115.7	111.05	112	1601085	110.16	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210423	649	733.9	648.95	694.65	401664	688.79	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20210423	7509	7897.45	7500	7671.45	18078	764.69	up	up	correct
TTL.NSE	T.T. Limited	20210423	42.2	42.65	41.8	42.15	2823	41.67	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210423	12.1	12.1	12.1	12.1	320481	12.1
TV18BRDCST.NSE	TV18 Broadcast Limited	20210423	33.15	35.8	32.25	34.05	56240045	34.05	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210423	120.4	125.8	120.4	122.65	16861	122.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210423	533	538	528	532.8	1411440	532.8	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210423	1728.55	1740.95	1702.05	1705.9	2540	1681.47	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20210423	274.75	286	268.6	283.3	79013	281.03	up	up	correct
TVVISION.NSE	TV Vision Limited	20210423	1.9	2.1	1.9	1.95	16548	1.95	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20210423	47.7	47.85	46.5	46.75	261572	46.75	down	down	correct
UBL.NSE	United Breweries Limited	20210423	1120	1146.9	1112.4	1140.85	496101	1140.46	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210423	132.8	133.05	127.65	129.3	26141	127.52	down	down	correct
UCOBANK.NSE	UCO Bank	20210423	10.9	11	10.85	10.9	3628604	10.9
UFLEX.NSE	Uflex Limited	20210423	362.85	379.5	361.7	367.1	142843	365.2	up	up	correct
UFO.NSE	UFO Moviez India Limited	20210423	71.55	71.55	69.95	70.1	47733	70.1	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210423	17.1	18.35	16.95	17.25	490618	17.12	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20210423	2.5	2.55	2.45	2.5	504517	2.5
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210423	187	193.6	187	192.75	557352	192.75	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210423	26.75	27.6	26.6	26.8	4160460	26.8	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210423	6094	6155	5995.8	6067.9	968454	6038.43	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210423	52.9	54.75	52	53.85	13327	53.48	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210423	3.35	3.35	3.05	3.3	7875	3.3	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210423	341.85	342.6	333	338.25	62062	334.22	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210423	74.6	76	73	75.15	6508	73.26	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210423	32.15	33.1	32.15	32.7	5194074	32.7	up	down	incorrect
UNITECH.NSE	Unitech Limited	20210423	1.4	1.4	1.35	1.35	2086198	1.35	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210423	290.25	293.65	289	292.3	494	291.08	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210423	37.7	37.75	37	37	2875	37	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210423	135.9	139.9	132.1	136.65	24363	135.86	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210423	183	188.05	180.2	186.25	3344	186.25	up	up	correct
UPL.NSE	UPL Limited	20210423	592.1	597.05	581.3	585.4	3356598	578.36	down	down	correct
URJA.NSE	Urja Global Limited	20210423	6	6.1	5.9	6.1	885396	6.1	up	up	correct
USHAMART.NSE	Usha Martin Limited	20210423	37.4	38.85	37.15	38.25	2171230	38.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210423	563	573	559.05	567.4	438619	556.43	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20210423	35.51	35.75	35	35.2	4546	35.2	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210423	1497	1510.45	1488.5	1488.72	171	1488.72	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210423	509	509	492	499.09	454	499.09	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210423	41.98	45	39.3	41.29	5209	41.29	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210423	7	7.4	6.8	6.85	193692	6.85	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210423	102.6	107.5	101.5	102.5	180586	102.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210423	101.65	106.6	100.75	106.6	43080	106.6	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20210423	904.3	939	898	911.25	31014	911.25	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210423	3920	4024	3919.95	3962.5	23670	787.38	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210423	40.4	40.4	40.4	40.4	177360	40.4
VAKRANGEE.NSE	Vakrangee Limited	20210423	53.4	54.2	52.5	52.8	1276279	52.67	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210423	1400.5	1428.55	1362.4	1386.6	27442	1386.6	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210423	36.5	36.5	34.6	35.9	31061	23.5	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210423	17.95	18.5	17.1	18.05	171344	18.05	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20210423	363	376	358.25	370.6	77328	370.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210423	16	16.5	15.8	16.15	193159	16.15	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20210423	9.75	9.75	8.6	9.15	38938	9.15	down	down	correct
VBL.NSE	Varun Beverages Limited	20210423	891	905.2	873.45	879.9	1000329	584.66	down	down	correct
VEDL.NSE	Vedanta Limited	20210423	227.9	234	226.3	228	12023111	206.38	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210423	1530	1559	1521	1528.5	31309	1520.13	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210423	353.75	353.75	330	338.95	231547	338.95	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20210423	249.8	252	242.5	244.2	314777	244.2	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210423	1053	1080	1050.25	1061.2	11697	1061.2	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210423	129	134.5	129	131.35	27950	130.06	up	up	correct
VGUARD.NSE	V	20210423	224.5	227.25	223	224.6	271350	223.53	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20210423	1699	1699	1621.05	1650	1136	1647.43	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210423	2.05	2.05	1.9	2	40061	2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210423	185.5	193.9	181.55	184	62162	183.67	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20210423	0.65	0.65	0.55	0.65	74059	0.65
VIKASECO.NSE	Vikas EcoTech Limited	20210423	1.95	2	1.75	2	2673807	2	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210423	2.4	2.55	2.3	2.4	2716438	2.4
VIKASWSP.NSE	Vikas WSP Limited	20210423	6.6	7.05	6.6	7.05	859724	7.05	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20210423	206	209.2	200	202.3	108736	200.7	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210423	1631	1720	1631	1651.2	192802	1645.89	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210423	780.95	793.6	765.7	768.35	16709	761.82	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210423	115.75	124.5	114.65	119.4	201678	116.66	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210423	12.05	12.65	11.7	12.55	43727	12.55	up	up	correct
VIPIND.NSE	VIP Industries Limited	20210423	320	336.6	319.95	331.5	401446	331.5	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210423	29	29.65	28.5	28.5	13825	28.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210423	562.8	590	541.8	559.95	768331	551.25	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210423	6.15	6.55	6.15	6.4	26619	6.4	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20210423	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20210423	53.5	53.7	49.35	52.1	76470	51.9	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210423	321	335.35	315	335.35	24475	335.35	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210423	115.9	120	107.05	110.7	73828	4.43	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210423	0.7	0.7	0.65	0.7	1407467	0.7
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210423	34	34.3	32.05	34.3	11628673	34.3	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20210423	83.35	83.5	80.8	81.55	46651	80.91	down	down	correct
VMART.NSE	V	20210423	2565.05	2642.1	2550	2560.95	14881	2560.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210423	1071.4	1084.8	1060	1067.05	4394	1048.36	down	down	correct
VOLTAS.NSE	Voltas Limited	20210423	940	956.7	934.05	938.9	1414300	934.2	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210423	219	223.3	215	217.15	74022	214.23	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210423	162.9	165.95	156.75	158.4	119623	157.46	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20210423	3280	3280.7	3243	3261.65	3327	3159.32	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210423	1756.95	1779.95	1727	1747.1	7200	1731.33	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210423	1157.45	1167.6	1120	1124.15	21131	1094.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210423	254	255.8	245.1	246.75	409640	246.75	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20210423	6340	6530	6340	6499.05	16185	6479.55	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210423	56.5	57.65	55.05	55.8	258786	55.8	down	down	correct
WANBURY.NSE	Wanbury Limited	20210423	99.4	99.4	94	94.85	24606	94.85	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20210423	105.6	111.8	105.6	107.5	228006	106.58	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210423	45.75	45.75	43.1	43.4	217446	43.4	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210423	42.65	42.65	40.55	41.7	6267	41.27	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210423	136.3	140.5	136.25	138.25	747653	133.1	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20210423	97.5	99.55	97.1	97.7	129262	96.13	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20210423	424.95	425.55	380	383.9	482	383.9	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210423	79	80.25	77.9	78.5	963552	78.38	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210423	3139.35	3499.95	3139.35	3371.05	6724	3356.6	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20210423	419.8	421.7	407.05	411.25	47056	411.25	down	down	correct
WHEELS.NSE	Wheels India Limited	20210423	423.45	428	416.75	426.55	4972	426.08	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210423	2099.95	2140.1	2087	2131.7	692668	2126.79	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210423	16.6	17.65	16.6	17	14865	17	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210423	28.8	29.3	27.3	29.25	178571	28.26	up	up	correct
WIPRO.NSE	Wipro Limited	20210423	483.55	487.35	474.35	475.7	13596003	475.7	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210423	517.15	533	500.05	504.05	2569992	504.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210423	177.75	184.95	175.15	180.9	46895	180.9	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210423	48.8	49.2	46.4	47.15	15038	46.62	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210423	5.65	5.65	5.4	5.4	21	5.4	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210423	195.35	202.65	194.4	196.25	187826	195.41	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210423	63.35	64.35	62	62.5	51416	62.5	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210423	279.5	289.7	277.4	282.15	33915	282.15	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20210423	123.45	123.45	123.45	123.45	31278	123.45
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210423	98.4	100.05	95.35	97.75	651316	97.75	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210423	14	14.15	13.9	14	89475097	14
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210423	192	193	187	188	8529439	185.3	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210423	10.1	10.2	10.05	10.1	186613	10.1
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210423	6.1	6.5	6	6.3	2142019	6.3	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210423	68.4	70.5	64.5	67.85	8394	67.85	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210423	267.5	274.7	265	268.4	123715	267.08	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210423	74.6	75.75	74.2	74.45	48243	74.36	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210423	87.6	89.4	86.9	88.05	13475	88.05	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20210423	24.8	26.55	24.8	25.1	2459	25.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20210423	170	170	153.1	154.8	83254	154.38	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210423	90	91	88.2	89.3	45395	89.3	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20210423	79.75	80.8	78	79	39412	76.86	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210423	2061.1	2163.8	2061.1	2138.1	151666	2133.23	up	up	correct