CollectAI

close-nse_india_stocks

2021/04/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210428	37.5	38.1	37.15	37.6	56095	37.6	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210428	12.25	12.3	11.9	12.3	3806	12.3	up	down	incorrect
3MINDIA.NSE	3M India Limited	20210428	25688	25964.35	25499.95	25674.3	4020	25674.3	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210428	10.55	10.55	9.6	9.95	4775	9.95	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210428	379	387	365.65	370.6	36477	370.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210428	87.55	90.5	85.2	87.95	79804	86.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210428	3.9	3.9	3.7	3.8	850842	3.8	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210428	139.1	144	139.1	143.25	27346	143.25	up	up	correct
AARON.NSE	Aaron Industries Limited	20210428	54	54	51.1	52.8	3890	52.8	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210428	726.95	732	715.6	719.3	341078	719.3	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20210428	1577	1596.6	1535	1539.2	1282938	767.55	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210428	1438	1548.95	1417.55	1483.7	43569	1480.71	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210428	21.05	22.05	20.55	21.4	16161	21.4	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210428	48.45	50	48	49.7	17200	48.26	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20210428	2290	2322.1	2251.8	2276.2	96569	2276.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210428	29.1	29.9	29.1	29.65	34400	29.65	up	up	correct
ABB.NSE	ABB India Limited	20210428	1408.1	1436.25	1362	1387.9	474157	1387.9	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210428	15200	15280	15104.6	15172.9	7306	15038.39	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210428	119.35	120.6	117.15	118.5	2348655	118.5	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210428	181.55	184.7	178.4	179.75	1835941	179.75	down	down	correct
ACC.NSE	ACC Limited	20210428	1871	1884.95	1850	1872.15	879407	1872.15	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210428	856.95	870.35	856.95	867.15	1805	856	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20210428	148.9	154	148.9	150.1	194097	149.72	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20210428	1207.95	1213.95	1180.75	1185.2	5020151	1185.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210428	1065	1065	1044.6	1054.7	273943	1054.7	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210428	755	760	741.1	746.25	11156977	741.06	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20210428	91.2	94.5	90.3	94.5	11998231	94.5	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20210428	1049	1065	1046.25	1056.55	942307	1056.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20210428	975	1011.5	950.25	965.4	96500	962.37	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210428	363.3	374	363	365.85	11144	365.85	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210428	8.5	8.5	8.5	8.5	576	8.5
ADSL.NSE	Allied Digital Services Limited	20210428	48.25	48.25	46.5	46.95	86949	46.45	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210428	53.05	54	52.6	53.05	5147	53.05
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210428	387.85	422	386.4	405.45	1825605	404.48	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20210428	292.3	320	292.2	313.35	1630662	310.76	up	up	correct
AFFLE.NSE	Affle (India) Limited	20210428	5682	5739	5506	5531.75	67624	1106.35	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210428	156.95	160.3	151.1	157.35	22316	156.38	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20210428	1739.9	1739.9	1656	1658.95	17143	1658.95	down	down	correct
AGRITECH.NSE	Agri	20210428	34.9	35.3	33.65	35.3	33971	35.3	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210428	11.85	11.85	11.4	11.55	37375	11.55	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20210428	147.05	149.85	145.15	147.05	1396	147.05
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210428	289.65	296	283.55	287.5	9546	287.5	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210428	209.1	214.45	202.25	205.5	3514	205.5	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210428	1905	1930.7	1905	1920.15	7155	1911.23	up	up	correct
AIRAN.NSE	Airan Limited	20210428	16.55	16.7	15.65	16.45	66163	16.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210428	1837.9	1859.9	1809.05	1824.2	140988	1816.27	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210428	114.65	116.7	114.05	114.9	18714	114.49	up	up	correct
AKASH.NSE	Akash Infra	20210428	190.3	195.45	165	181.35	45894	181.24	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210428	246.9	259	244.9	249.85	71985	247.73	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210428	6.2	6.2	6	6	196863	6	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210428	2239.8	2275	2231	2240.6	14105	2210.55	up	up	correct
ALANKIT.NSE	Alankit Limited	20210428	14.15	14.3	13.95	14.1	154462	13.93	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210428	444	455	440	446.2	20863	441.75	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20210428	111.4	111.75	108.4	109.05	480058	108.88	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210428	454	482	448.15	475.45	25108	475.45	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210428	56.75	58.85	56.1	56.65	53612	56.03	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20210428	2770	2799.95	2757.5	2774.75	132105	2770.75	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210428	8350	8443.7	7450	7584.85	349252	3028.99	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20210428	124	124.15	122.55	123.1	123606	123.1	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210428	317.55	340	316.25	333.4	14901	293.08	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210428	29.75	29.75	26	28.25	6562	28.25	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20210428	20.45	20.55	19.85	19.9	20027434	19.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210428	60.75	60.75	60.75	60.75	42982	60.75
ALPHAGEO.NSE	Alphageo (India) Limited	20210428	204	210	202	206.35	46157	202.26	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20210428	1.4	1.5	1.4	1.5	1777	1.5	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210428	806	816.95	804.5	813.15	1079441	801.27	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20210428	3235	3274.9	3200	3205.5	42325	3205.5	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210428	885.45	923.8	885.45	904.5	18522	884.71	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210428	308.4	311.25	304.5	308.85	4312684	308.85	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20210428	17.85	18.4	17.8	17.9	17058	17.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210428	24.35	24.4	22.65	23.05	36814	22.91	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210428	636.15	641.5	633.05	636.7	42214	633.77	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20210428	51.8	53.2	51.2	51.55	997861	51.47	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20210428	5.4	5.4	5.3	5.35	262091	5.35	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20210428	215	218.5	212	215.75	35307	211.59	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210428	344	374.35	341.6	361.7	888362	64.87	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210428	375	384.9	362.65	365.45	525905	355	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20210428	14.5	14.9	13.9	13.9	84793	13.9	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210428	1	1	0.9	0.95	71577	0.95	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210428	6.2	6.25	5.95	6	251222	6	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20210428	5.3	5.4	5.1	5.15	14886	5.15	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210428	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20210428	597.8	624.9	590	602.25	70129	598.06	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210428	640	662.5	635	640	1017198	639.18
APARINDS.NSE	Apar Industries Limited	20210428	509.95	534.65	507.15	510.95	287784	503.94	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20210428	210.75	212.85	210	210.85	9543	208.43	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210428	207	229	207	217.85	879018	216.5	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20210428	217.95	219.9	214.5	215.35	96131	213.86	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210428	1317	1337.9	1301.75	1321.15	117491	660.58	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210428	1001.55	1007.95	982.85	987.4	415497	973.13	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210428	90.5	93	89.7	92.05	234672	91.86	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210428	3210	3249	3182.6	3199.25	575824	3197.3	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210428	1119.95	1158.65	1109	1145.05	72687	381.68	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210428	206.45	214.3	203.75	212.75	10798496	209.65	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210428	580.8	580.8	564.95	566.3	978	565.4	down	down	correct
APTECHT.NSE	Aptech Limited	20210428	201	211	200.25	203.4	447696	201.17	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20210428	29.45	30.8	29.3	30.8	23010	30.8	up	up	correct
ARCHIES.NSE	Archies Limited	20210428	11.2	11.8	11.1	11.35	99670	11.35	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210428	11.1	11.6	11.1	11.2	191	11.2	up	up	correct
ARIES.NSE	Aries Agro Limited	20210428	82.35	84.95	82.35	84.15	50558	83.7	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210428	18.75	19.5	18.2	19.45	22242	19.45	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210428	64.05	64.05	59.65	60.3	24143	60.3	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210428	581.15	583.5	568	571.75	7585	571.75	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210428	46.85	47	44.7	45.35	39525	45.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210428	73.9	75.5	73.9	75.5	5364	75.5	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20210428	31.95	31.95	31	31.95	41743	31.95
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210428	24.5	25.95	24.5	24.95	23847	24.95	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210428	194.6	197.75	191.8	197.15	14980	197.15	up	up	correct
ARVIND.NSE	Arvind Limited	20210428	61.35	69.35	61.35	67.7	4075401	67.7	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20210428	129	134.45	127.55	131.8	207521	131.8	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210428	97.6	100.75	96.4	97.9	92513	97.9	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210428	300.4	307.05	299	303.8	54663	302.95	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210428	336.6	350.5	336.6	342.15	23660	338.77	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210428	33.5	33.9	33	33.2	1313	33.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210428	421	434.5	411.25	417.6	139518	416.68	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210428	123	145.4	121.25	145.4	2292371	144.81	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20210428	123.65	126.95	123.65	124.75	24725	124.13	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210428	15.4	16	15.15	15.9	48928	15.9	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210428	83.9	84.5	82.3	83.2	1609140	83.2	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210428	116.1	119.3	114.8	116.95	22462353	116.37	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210428	65.15	66.45	65.1	65.55	12949	65.55	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210428	2588	2620.25	2575	2614.55	1065561	2598.6	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20210428	163.35	164.35	159.1	160.25	134735	159.76	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20210428	174.45	180.65	170.3	173.6	1478	170.48	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210428	1159.7	1175.35	1140	1145.55	30783	1144.29	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210428	151.25	151.8	147.75	148.25	765772	148.25	down	down	correct
ASTRAL.NSE	Astral Limited	20210428	1694	1700	1650.25	1657.95	327872	1656.26	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210428	118.25	120	115.45	116.2	167854	115.33	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210428	4234	4234	4050.1	4067.8	92729	4065.19	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20210428	40.4	41	39.5	39.7	36092	39.7	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20210428	857.65	895	857.65	883.25	36258	880.61	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20210428	1169.65	1180	1151.8	1154.95	1428960	1154.73	down	down	correct
ATLANTA.NSE	Atlanta Limited	20210428	7.1	7.7	7.05	7.55	31251	7.55	up	up	correct
ATUL.NSE	Atul Ltd	20210428	8420	8610	8286.6	8427.4	40730	8409.26	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210428	173.5	176.9	170.25	174.5	117854	174.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210428	1095	1159	1071.65	1148.8	2143197	1148.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210428	165.45	178	163.55	172.75	242769	172.75	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210428	973.95	981	959.05	963	1451281	958.84	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210428	59.45	68.2	56.45	63.75	175089	63.75	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20210428	979	993.5	962.05	986.2	23278	983.03	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20210428	36	36.7	35.5	35.7	8964	35.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210428	23.95	23.95	23.95	23.95	0	23.95
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210428	238	267.5	236.5	251.3	1058188	249.01	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210428	489.6	508	487.4	495.2	456843	490.36	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20210428	49.8	52	49.8	50.75	490182	50.49	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20210428	708	712.5	688.15	708.15	54060587	708.15	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210428	65	66.45	63.85	64.5	114140	64.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20210428	40.98	40.98	40.61	40.68	142934	40.68	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210428	152.26	154.61	152.26	153.86	16003	153.86	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210428	45.4	46.65	43.1	46.45	25620	46.45	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210428	129.1	138.8	129.1	132.05	19685	132.05	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210428	2.5	2.5	2.5	2.5	96624	2.5
BAJAJ.NSE	AUTO	20210428	3810.05	3954	3807	3889.75	1252958	3759.73	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210428	288.95	288.95	285.35	287.05	664647	283.24	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210428	1110.35	1170	1090	1144.8	125079	1144.8	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210428	10200	10615.95	10151.15	10489.3	1113881	10486.76	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210428	6.9	7.35	6.7	6.9	16031117	6.9
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210428	3410.5	3500	3410.5	3457.9	30801	3359.69	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210428	4915	5310	4915	5280.9	8576454	5272.38	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210428	57.4	59	56.5	56.9	224418	56.71	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20210428	2570	2673.7	2364.35	2424.1	1563219	2421.21	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210428	600	600	567	574	3296	574	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210428	20	20.1	18.6	20.05	2685	20.05	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210428	1724.6	1769	1716.1	1759.4	466403	1749.54	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20210428	1.1	1.1	1.05	1.1	928039	1.1
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210428	122.8	127.8	121.85	126.2	539784	120.77	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20210428	130	137.7	112.7	117.9	3547961	116.79	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210428	261.5	272.9	261.5	267.6	3637778	267.6	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20210428	49.75	49.8	48.5	49.75	2070	48.48
BANARISUG.NSE	Bannari Amman Sugars Limited	20210428	1614.95	1635	1605.55	1614.7	1146	1605.69	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210428	151.2	153.15	149	150.3	110561	148.92	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210428	320	330.5	313.8	328.5	10820190	327.39	up	up	correct
BANG.NSE	Bang Overseas Limited	20210428	27.85	28.5	26.7	27.7	12605	27.7	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210428	63.5	63.5	59.95	60.25	13158	60.25	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20210428	66	68.15	65.75	67.75	47954929	67.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20210428	330.7	338.97	328.85	338.39	1822413	338.39	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20210428	66.8	68.5	66.5	68.15	5277940	68.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210428	100.7	101.45	97	100.55	7803	99.69	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210428	641.4	644	629.05	635.25	178821	635.25	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20210428	2.25	2.25	2.15	2.15	7979	2.15	down	up	incorrect
BASF.NSE	BASF India Limited	20210428	2015	2122	2015	2051.15	71916	2047.36	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210428	62.1	64.65	61.3	63.85	16520	63.85	up	up	correct
BATAINDIA.NSE	Bata India Limited	20210428	1349.35	1366.6	1345.4	1348.95	489376	1345.75	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20210428	5449.9	5540	5326.05	5399.25	23671	5238.48	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210428	1153.25	1185	1145	1150.1	12428	1145.95	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210428	1143	1152	1125	1130.9	42414	1129.79	down	down	correct
BCG.NSE	Brightcom Group Limited	20210428	7.9	8	7.8	7.85	1994428	6.28	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20210428	3.3	3.3	3.2	3.25	137932	3.25	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210428	331	347	330.05	343.85	649463	343.3	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20210428	9.65	10.1	9.6	9.95	1298	9.88	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210428	365.3	369.25	361.6	362.25	116159	362.25	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210428	25.85	26	24.8	25.1	2479	25.1	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210428	130.4	130.55	128.2	128.8	6464777	128.01	down	down	correct
BEML.NSE	BEML Limited	20210428	1194.95	1224	1170	1178.6	294584	1177.64	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210428	154.3	160.5	154.15	157.9	1785475	156.18	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210428	716.3	722.4	711.25	717.8	720651	715.33	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210428	274.5	327.7	274.5	327.7	522653	327.7	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20210428	234.6	279.4	234.6	279.4	2176716	279.4	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210428	1.15	1.15	1.15	1.15	0	1.15
BGRENERGY.NSE	BGR Energy Systems Limited	20210428	47.7	49.9	46.15	46.65	391751	46.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210428	164.25	167.6	162	163.65	91598	161.63	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210428	50.5	52.85	48.05	48.6	86218	48.6	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210428	29.8	29.8	27.15	27.6	41286	27.6	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210428	2.45	2.45	2.3	2.45	254641	2.44
BHARATFORG.NSE	Bharat Forge Limited	20210428	598.8	606.15	587.2	592.45	2506260	589.79	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210428	80.8	86	80.55	80.8	35290	80.8
BHARATRAS.NSE	Bharat Rasayan Limited	20210428	10888	12897.1	10810.1	12839.9	103900	12838.38	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210428	46.8	46.8	45	45.2	62386	45.2	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20210428	535.95	548	535.6	544.3	11970652	544.3	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210428	48.55	48.85	47.9	48.1	33378032	48.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210428	86.95	87	84	84.6	2508	16.88	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20210428	200	200	185	195	1633	195	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210428	17.5	17.5	16.85	17	108600	17	down	down	correct
BIOCON.NSE	Biocon Limited	20210428	398	399.8	387.5	390.85	11363709	390.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210428	82.05	82.05	82.05	82.05	70204	82.05
BIRLACABLE.NSE	Birla Cable Limited	20210428	59.8	60	58.2	59.3	82486	58.6	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210428	934.95	942	912.05	918.8	86924	911.83	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210428	40.6	41.3	40.6	40.75	62307	40.75	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20210428	25.25	25.5	24.8	25.05	760124	25.05	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210428	0.9	0.9	0.9	0.9	1152	0.9
BLBLIMITED.NSE	BLB Limited	20210428	6.1	6.25	5.75	6.2	12436	6.2	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210428	106.15	106.8	103.05	103.3	413022	102.83	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210428	15.75	16.5	15.25	15.35	178732	15.35	down	down	correct
BLS.NSE	BLS International Services Limited	20210428	91.75	95.45	91.2	93.3	192033	93.22	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20210428	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20210428	5180	5248	5144	5184.15	24558	5170.76	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20210428	869.6	885	858.45	876.25	97992	872.15	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20210428	94.45	105.5	93.8	99.7	5594448	98.97	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210428	69.1	70.45	68.6	69.2	1349032	69.2	up	up	correct
BOROLTD.NSE	Borosil Limited	20210428	192.85	204.8	192.85	197.65	349379	196.72	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20210428	234.95	238.75	233.6	236.05	232627	236.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20210428	13560.05	13899.7	13560.05	13833	27858	13729.02	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20210428	422	424.35	414.9	417.5	9902533	383.18	down	down	correct
BPL.NSE	BPL Limited	20210428	34.3	34.3	34.3	34.3	93941	34.3
BRFL.NSE	Bombay Rayon Fashions Limited	20210428	6.9	7.05	6.8	7	115687	7	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210428	246.4	252.75	244.1	247.65	195877	246.74	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20210428	3488	3527	3469	3478.75	1498181	3478.75	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210428	27.4	28.25	27.4	27.9	20408	27.9	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20210428	88	89.9	82.8	83.15	371445	83.15	down	down	correct
BSE.NSE	BSE Limited	20210428	619	624.25	614	618.6	471858	608.16	down	down	correct
BSL.NSE	BSL Limited	20210428	36.4	36.4	33.8	35.45	37650	35.45	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210428	4300	4333.35	4280	4295.8	313	4295.8	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210428	164.25	164.25	161.66	163.72	4230	16.37	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20210428	253.65	256	248.85	250.5	525671	247.99	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210428	131.5	133.45	131.2	131.75	1448168	131.75	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210428	2.3	2.3	2.15	2.3	178295	2.3
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210428	608.3	688.9	600	674.3	360841	672.31	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20210428	17	17.85	17	17.45	1876	17.45	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20210428	19	20.15	18.65	19	69167	19
CADILAHC.NSE	Cadila Healthcare Limited	20210428	565.4	574	558	563.35	9739916	560.06	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210428	8.1	9	8.1	8.7	32492	8.7	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210428	153.7	161.7	151.75	155.7	1988687	155.7	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20210428	2349	2412.95	2331	2372.2	365484	2351.23	up	up	correct
CANBK.NSE	Canara Bank	20210428	140	143.7	140	143.1	16724543	143.1	up	up	correct
CANDC.NSE	C & C Constructions Limited	20210428	4.35	4.35	4.35	4.35	0	4.35
CANFINHOME.NSE	Can Fin Homes Limited	20210428	572.65	598	572.6	593.25	544308	589.34	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210428	370.3	372	369.45	371.15	96844	370.52	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210428	190.15	195.4	189	190.6	110127	190.6	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210428	498.2	513	498.2	505.15	216644	503.08	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20210428	89.65	90	86.25	87.5	11856	87.5	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20210428	494.9	505.75	494.9	497.5	144033	496.34	up	up	correct
CAREERP.NSE	Career Point Limited	20210428	124	124	118.25	119.05	59259	119.05	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20210428	506.5	526.4	500.85	516.05	709061	506.25	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210428	129	129.85	125.55	126.45	1838160	124.17	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210428	0.45	0.45	0.45	0.45	0	0.45
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210428	4.15	4.85	3.95	4.7	504408	4.7	up	up	correct
CCL.NSE	CCL Products (India) Limited	20210428	263.75	272	263	265.75	370002	264.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20210428	784.9	825	782	813.65	1517094	808.34	up	up	correct
CEATLTD.NSE	CEAT Limited	20210428	1405.35	1406	1385	1389.2	169937	1369.61	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210428	16.7	17.35	16.6	16.7	29628	16.7
CELEBRITY.NSE	Celebrity Fashions Limited	20210428	5.35	5.5	5.3	5.4	19190	5.4	up	up	correct
CENTENKA.NSE	Century Enka Limited	20210428	255.2	261	254.05	257.55	44087	253.11	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20210428	5.05	5.4	5.05	5.1	217914	5.1	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20210428	16.4	16.7	16.35	16.55	4894711	16.55	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20210428	24.45	29.1	24.45	27.55	15055079	27.55	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210428	390.8	399	388	393.2	6883	391.71	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210428	344.5	344.5	331	333.4	107915	332.53	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210428	484	498	481.1	491.95	798478	491.95	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210428	3911.3	3949	3901.3	3927.2	7262	3915.74	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210428	50.15	50.7	48.8	49.8	237808	49.8	down	down	correct
CESC.NSE	CESC Limited	20210428	617.8	620.9	608.75	611.25	252363	61.13	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210428	395	410	385.85	400.75	72110	400.43	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210428	69.7	71	69.25	69.95	2045273	69.95	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210428	148.5	149.9	144.05	145.05	119982	145.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210428	225.4	228	221.7	225	681650	222	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210428	206.4	233.1	203.55	215.1	708116	212.87	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210428	417	450	415.05	431.15	958836	431.15	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210428	143.05	169.35	141.45	169.35	367388	169.35	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210428	109.45	111.25	108.15	109.2	1061130	109.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210428	564.6	589.7	554.6	583.8	3858556	582.97	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210428	569.9	574.95	565.85	572.7	206759	572.22	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210428	399	399	388.4	390	46229	387.68	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20210428	32.6	32.95	32.15	32.35	23365	32.35	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20210428	13.2	13.2	13.2	13.2	2421	13.2
CIPLA.NSE	Cipla Limited	20210428	914.35	918	902.95	910.2	7251009	905.21	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210428	80.3	83.35	77.4	81.15	93134	40.58	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210428	420	449.5	419.95	435.05	274570	424.56	up	up	correct
CMICABLES.NSE	CMI Limited	20210428	45.8	45.8	43.3	43.45	16161	43.45	down	down	correct
COALINDIA.NSE	Coal India Limited	20210428	128	129.45	127.5	128.5	6206074	118.32	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210428	359.6	362.45	358.2	361.1	97507	352.59	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210428	41.65	41.65	41.65	41.65	26179	41.65
COFORGE.NSE	Coforge Limited	20210428	2839.75	2896	2825	2868.2	298609	2842.03	up	up	correct
COLPAL.NSE	Colgate	20210428	1502	1506.95	1488.25	1490.6	474599	1472.24	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210428	18	18.7	17.45	17.7	424713	17.56	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210428	8.65	9.1	8.65	9	66484	8.8	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20210428	566	572	560.1	563.3	945136	558.34	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210428	53.5	54.2	51.2	51.45	2234263	51.38	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210428	57.85	59	54.05	57.65	36443	57.65	down	down	correct
CONTROLPR.NSE	Control Print Limited	20210428	303.65	315.85	294.15	299.3	91925	295.76	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210428	28.95	29	25.25	25.8	197965	25.49	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210428	42	42.25	40.65	41.55	24745	41.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210428	731.85	731.85	719.15	721.1	423072	716.24	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210428	649.9	657.95	637.3	639.05	37711	628.42	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210428	2.25	2.35	2.15	2.15	58530	2.15	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20210428	1.15	1.15	1.1	1.1	287781	1.1	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20210428	22.69	22.7	22.45	22.67	1445610	22.67	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210428	1307	1365	1307	1359.1	68163	1359.1	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20210428	101.35	102.05	100	100.8	16442	100.56	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210428	2.8	2.8	2.8	2.8	0	2.8
CREDITACC.NSE	CreditAccess Grameen Limited	20210428	587	616.95	587	606.4	444960	606.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20210428	79.95	81	77.3	78.05	9410	77.73	down	down	correct
CRISIL.NSE	CRISIL Limited	20210428	1890	1897.95	1865	1886.85	14362	1869.7	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210428	382.95	403.85	381.05	400.85	1791830	398.62	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20210428	253.2	257	252.75	256	250702	256	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210428	29.9	29.95	29	29.9	7736	29.9
CUB.NSE	City Union Bank Limited	20210428	165.1	170.5	164.05	168.65	3881289	168.13	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210428	30.2	30.3	28.05	29.3	122494	29.3	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20210428	896	907.6	879.15	882.5	881427	874.74	down	up	incorrect
CUPID.NSE	Cupid Limited	20210428	221.45	224.45	216.35	220.85	49241	216.57	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210428	12.05	12.05	11.45	11.45	2808	11.45	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210428	135.6	135.6	132	132.75	178930	131.98	down	up	incorrect
CYIENT.NSE	Cyient Limited	20210428	700	713	699	708.25	226249	687.06	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210428	73.5	75.5	73.1	74.35	4627339	73.82	up	up	correct
DABUR.NSE	Dabur India Limited	20210428	542	545.7	536.15	541.25	2614846	536.27	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210428	1532.5	1548.7	1507.45	1510.3	88442	1506.51	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210428	234.8	240	233.1	233.9	283727	232.16	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20210428	22.55	23.4	22.5	22.75	10433	22.75	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210428	115	116.2	114	114.45	81221	113.41	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210428	81.15	83.75	81.15	82.75	345415	78.36	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20210428	582	586.7	535.05	542.05	1816601	541	down	down	correct
DBREALTY.NSE	D B Realty Limited	20210428	17.9	18.35	16.75	18.35	192506	18.35	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210428	8.4	8.7	8.3	8.4	12072	8.4
DCAL.NSE	Dishman Carbogen Amcis Limited	20210428	159.4	168.75	158.7	161.25	3490891	161.25	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20210428	89.2	92.75	88.5	91.9	3599439	91.9	up	up	correct
DCM.NSE	DCM Limited	20210428	26	26	24.8	25.15	19312	25.15	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210428	1.8	1.8	1.75	1.8	2443	1.8
DCMNVL.NSE	DCM Nouvelle Limited	20210428	81.9	82	80.15	80.75	3405	80.75	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210428	680	700	670.15	692.9	431994	686.63	up	up	correct
DCW.NSE	DCW Limited	20210428	39	39.3	37.25	37.65	4820756	37.65	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210428	427.7	430.65	423.6	427.65	18841	424.73	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210428	255	264	254.5	259.95	584671	255.53	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210428	1805	1850	1755	1780.45	3388293	1779.54	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210428	158	159.65	152.25	154.5	3926290	153.63	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210428	30.3	30.35	30.3	30.35	3032	30.35	up	up	correct
DEN.NSE	DEN Networks Limited	20210428	44.35	47.8	44.25	47	4560103	47	up	up	correct
DENORA.NSE	De Nora India Limited	20210428	250.15	254.9	250	251.2	3644	250.47	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20210428	341	353.35	337.65	349.9	92822	349.9	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20210428	7.7	7.95	7.65	7.7	20378	7.7
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210428	213	222.8	211.1	214.7	2343027	214.7	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210428	14.05	14.25	14	14.1	460669	14.1	up	up	correct
DHANI.NSE	Dhani Services Limited	20210428	187.5	191.9	182.8	185.2	1490694	185.2	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210428	775	775	741	748.95	67651	747.45	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210428	6.15	6.3	6.05	6.3	12369	6.3	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20210428	298.4	299.9	293.25	293.85	1550	292.71	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210428	544.05	548.95	539.6	541.85	10181	541.48	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210428	0.7	0.7	0.65	0.65	28732	0.65	down	down	correct
DICIND.NSE	DIC India Limited	20210428	395.95	396	382.55	388.15	6189	388.15	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210428	37	37	34.3	34.3	147158	34.3	down	down	correct
DISHTV.NSE	Dish TV India Limited	20210428	9.65	9.9	9.3	9.35	8647480	9.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210428	3944.15	3966.55	3870	3882.6	911739	3866.75	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210428	4089	4207	4080	4172.85	334186	4171.87	up	up	correct
DLF.NSE	DLF Limited	20210428	255.5	256.8	249.7	250.9	5698980	249.28	down	down	correct
DLINKINDIA.NSE	D	20210428	102	104	101.5	101.75	133217	100.42	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210428	2865	2953.7	2850.95	2936.8	542978	2936.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210428	0.9	0.9	0.9	0.9	13455	0.9
DOLAT.NSE	Dolat Investments Limited	20210428	66.2	66.6	64.2	64.95	158245	64.82	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210428	246.9	246.9	242.5	245.05	41529	243.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210428	29	29.9	27.9	28.6	76205	28.51	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210428	12.3	12.65	12.2	12.3	19420	12.26
DPWIRES.NSE	D.P. Wires Limited	20210428	121.9	125	106.2	114.85	28134	114.85	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210428	353	359.45	352.9	353.7	75357	353.7	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210428	5082.55	5106.9	5030	5044.45	843953	5021.38	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210428	81	83.45	78.05	80.95	77446	80.64	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210428	258.7	268.8	255.65	260.15	8897	171.58	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210428	7.8	7.85	7	7.35	388013	7.35	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20210428	92.2	96.45	92.2	95.35	54483	94.56	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210428	37.7	38.45	37	37.2	3939446	36.62	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210428	1044.3	1100	1044.25	1071.95	11096	1071.95	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20210428	510	535	502.75	518.8	186648	518.8	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210428	184.45	194.45	183	192.05	1619034	191.68	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210428	2.7	2.7	2.7	2.7	4930	2.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20210428	2.05	2.05	2.05	2.05	2629	2.05
EBANK.NSE	Edelweiss Mutual Fund	20210428	3551.91	3551.91	3551.91	3551.91	0	3551.91
EBBETF0423.NSE	Edelweiss Amc Ltd	20210428	1122	1123.5	1121.07	1123.46	14989	1123.46	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210428	1143.08	1147.94	1143.08	1145.88	10466	1145.88	up	up	correct
ECLERX.NSE	eClerx Services Limited	20210428	1168	1207	1168	1177.8	26774	1177.27	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210428	62.5	63	60.05	60.75	4039317	60.33	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210428	2.65	2.65	2.45	2.6	62369	2.6	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210428	2428	2540	2410.15	2521.2	1681975	2505.6	up	up	correct
EIDPARRY.NSE	E.I.D.	20210428	322.5	325	319.2	320	277469	316.43	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210428	238.8	238.8	234	235.7	7688	235.7	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20210428	89.85	90.8	87.55	88.35	455861	88.35	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210428	337.35	355.25	335.95	346.45	1939	342.93	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210428	162.3	162.3	146.9	146.9	3246130	146.56	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210428	82.9	98	81.1	96.6	3558744	96.33	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210428	33.75	34.2	31.2	32.25	1274505	32.02	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210428	105.2	112.5	105.2	111.55	31547	111.55	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210428	218.95	228	216.05	220.5	199828	219.65	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210428	28	28	27.15	27.5	14410	27.5	down	down	correct
EMAMILTD.NSE	Emami Limited	20210428	510	513.55	496	499.3	236614	495.72	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210428	120.2	126.8	119.5	122.65	51751	122.65	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20210428	45.6	46.45	44.55	45.05	23787	45.05	down	up	incorrect
EMCO.NSE	EMCO Limited	20210428	1.5	1.5	1.45	1.45	21839	1.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210428	65	67.4	63.05	66	61787	65.45	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20210428	81.8	82	80.05	81.45	20799	81.15	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20210428	1310	1338.05	1286	1304.95	247279	1300.36	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20210428	8.8	9.2	8.8	8.95	44072	8.95	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20210428	73.2	74.5	73.2	73.6	1317871	72.99	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20210428	147	150	144.55	148.95	92422	148.2	up	up	correct
EPL.NSE	EPL Limited	20210428	219.6	233.4	219.6	226.5	4155893	222.31	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210428	416	416.91	416	416.91	174	416.91	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20210428	79.5	81.2	79.2	80.15	913507	80.15	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210428	53.95	54.55	53.65	54.25	420639	54.25	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20210428	610.75	612	601.1	608.15	65855	603.32	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210428	21.5	22.4	21.1	21.3	528631	21.3	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210428	1847.6	1847.6	1831	1839.45	2196	1800.37	down	down	correct
ESCORTS.NSE	Escorts Limited	20210428	1145.1	1172	1133.05	1146.6	1805844	1144.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210428	8.05	8.1	7.8	7.85	46166	7.85	down	down	correct
ESTER.NSE	Ester Industries Limited	20210428	123.65	136.4	122.25	131.7	1422309	128.58	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20210428	304.9	306.5	295	299.1	705786	299.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20210428	310.6	314.9	307	308.9	38929	304.06	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210428	1.85	1.85	1.85	1.85	45662	1.85
EXCELINDUS.NSE	Excel Industries Limited	20210428	839.9	879	839.9	854.25	47553	845.39	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20210428	174.2	177.95	173.55	176.8	3861201	176.8	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210428	545.6	548.2	533.35	538.05	22634	538.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210428	113.8	114.2	110.75	111.35	411485	111.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210428	71.95	74.7	71.15	72.7	1154415	72.45	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20210428	7.45	7.5	6.8	7	13060387	7	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210428	0.65	0.65	0.6	0.65	5296370	0.65
FDC.NSE	FDC Limited	20210428	307.9	312	307.5	308.6	125067	308.6	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210428	75.15	78.1	75.1	77.85	25111812	77.22	up	up	correct
FEL.NSE	Future Enterprises Limited	20210428	10.45	10.55	9.75	9.8	4031782	9.8	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20210428	13.5	13.6	12.65	13	393993	13	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210428	575.85	660	571.75	614.05	386762	605.77	up	up	correct
FILATEX.NSE	Filatex India Limited	20210428	73.7	73.7	68.8	70.4	825821	70.07	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210428	363	367.35	359.8	361.85	87171	358.08	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20210428	2555	2890	2555	2791.2	478418	2786.34	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20210428	152.1	154.25	149.4	150.55	1147499	148.9	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210428	22.8	22.8	20.8	21.9	2366	21.9	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210428	65.8	65.8	59.8	60.25	461387	60.25	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210428	797.9	842	781.55	808.55	646496	808.55	up	down	incorrect
FMGOETZE.NSE	Federal	20210428	287.1	292	275	285.2	1686826	285.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210428	16.75	16.8	16	16.2	68648	16.2	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20210428	1101.6	1150	1101.6	1132.2	36639	1128.39	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20210428	210.6	216	210	211.7	3781016	211.7	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20210428	1259.8	1349	1259.25	1334.55	10374	1325.12	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20210428	56.7	56.7	51.6	52.05	7122774	52.05	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210428	85	85.5	78.5	79.05	232288	79.05	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20210428	115	115.65	112.6	113	1663463	113	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20210428	108.2	109.65	107	108.25	283170	107.22	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210428	133.1	153.9	131.5	144.15	2234254	143.65	up	up	correct
GAIL.NSE	GAIL (India) Limited	20210428	132.5	134	132	133.35	6883321	129.32	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210428	2.3	2.45	2.25	2.25	245078	2.25	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210428	2670	2887.35	2667.2	2822.05	147708	2818.44	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20210428	55.6	56	53.1	54.15	74133	54.15	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20210428	45.9	46.2	43.1	43.75	53503	43.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210428	294.25	341.7	294.25	321.75	314261	315.63	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20210428	614.8	618.4	587	596.45	26460	594.09	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210428	71.45	71.45	65.15	66.55	22567	66.55	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20210428	61	64	60.55	62.15	7408	62.15	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210428	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20210428	2548.85	2621.95	2548.85	2593.95	47231	2591.99	up	up	correct
GATI.NSE	Gati Limited	20210428	96.9	101.7	96.55	99	1051639	99	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210428	0.6	0.6	0.55	0.6	158426	0.6
GAYAPROJ.NSE	Gayatri Projects Limited	20210428	28.35	29.35	28.05	28.4	552437	28.4	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20210428	196.6	213.9	195.5	206.45	1671043	201.97	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20210428	103.5	105.45	102.35	103	6677	101.62	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210428	72	78	69.95	73.1	2761	71.37	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20210428	99.9	102.55	99	99.2	9368	99.2	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210428	7.3	7.6	7.3	7.4	110556	7.4	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210428	46.75	49.15	46.75	48.1	205221	47.72	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210428	53.5	53.95	52.5	53	522949	51.9	down	down	correct
GEPIL.NSE	GE Power India Limited	20210428	258	274.05	257.7	263.3	199477	262.51	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210428	314	315.5	302.5	304.65	258663	293.56	down	down	correct
GET&D.NSE	GE T&D India Limited	20210428	116	119.5	114.6	115.5	611231	115.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210428	71.4	72.35	70.55	70.95	43631	70.95	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210428	1.95	1.95	1.95	1.95	140	1.95
GHCL.NSE	GHCL Limited	20210428	246.6	249.25	228	236	451635	231.41	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20210428	113.85	117	113.55	116.15	293393	113.2	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210428	209.8	210.75	205.1	205.85	409162	205.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210428	40	40	38.75	38.9	1777	38.9	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210428	5430.2	5519.9	5430.2	5495.25	4305	5411.49	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210428	19.55	20.85	19.4	20.35	127773	20.35	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20210428	75.1	76.8	75.1	75.7	230024	73.26	up	down	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20210428	2	2	2	2	585	2
GKWLIMITED.NSE	GKW Limited	20210428	521.05	543	515.3	526.15	327	526.15	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20210428	2663	2685	2605	2669.6	215493	2669.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210428	1469.7	1469.7	1446	1458.4	23695	1430.66	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210428	563.8	575.95	560.15	563.6	3604619	560.94	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210428	2.05	2.05	2	2.05	1275	2.05
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210428	40.25	40.25	38.75	40.25	1490	40.25
GLOBUSSPR.NSE	Globus Spirits Limited	20210428	316.6	322.9	316	320.65	88620	320.17	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210428	403.75	415	398.9	402.6	34752	399.86	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210428	56.95	57.6	56.6	56.8	654619	56.63	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210428	4200	4381.5	4192.1	4261.15	87857	4257.46	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210428	23.75	23.75	22.95	23.15	14979815	23.15	down	down	correct
GNA.NSE	G N A Axles Limited	20210428	395	396.45	389.6	391.65	81026	390.33	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210428	353.8	358.95	345.05	347.75	3309801	339.96	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20210428	320.25	328.4	316.4	319.15	35880	319.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210428	201.2	203.9	200.1	201	16799	198.03	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210428	865	876.25	862.2	864.05	20953	844.69	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210428	505.5	509.9	498	499.85	64042	494.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210428	705.4	713.95	700.6	711.8	606306	711.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20210428	519.5	519.5	512	514.3	46741	514.3	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20210428	1368	1391.45	1347.45	1355.7	622291	1355.7	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210428	1.55	1.55	1.45	1.45	130114	1.45	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210428	82.05	82.85	80.4	80.9	304323	80.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210428	18.9	19.4	18.4	18.9	24143	18.9
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210428	21.8	22.85	20.8	22.15	421619	22.15	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210428	40.98	41.15	40.56	40.64	3618879	40.64	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210428	42.6	42.95	40.65	41.45	8135	41.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210428	368	379.9	365.2	367.65	127009	366.03	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20210428	42.15	42.15	41.5	41.65	231675	41.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210428	9.6	10	9.5	9.8	15351	9.8	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20210428	91.7	94	87.15	88.5	720875	88.06	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210428	909	918	895	903	4349	847.23	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210428	876.7	887.6	857.8	863.5	115742	431.75	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20210428	94.9	95.5	93.75	94.95	1161963	91.41	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210428	38.1	38.15	36	36.7	20936	36.28	down	up	incorrect
GRANULES.NSE	Granules India Limited	20210428	329.5	342.6	326.5	331.35	4863899	331.09	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210428	719.75	728.85	696.15	705.1	2517898	700.26	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210428	1337.45	1349	1321.15	1341.15	1283746	1337.58	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210428	96	99.75	95.2	97.35	171623	97.35	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210428	130.7	139.8	129.9	135.1	2228111	134.94	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210428	1024	1159.9	1018.55	1146	20946	1141.82	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210428	207	216.7	207	216.7	481683	216.7	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20210428	207.1	209.6	201	202.55	402774	202.08	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20210428	2.15	2.15	2	2.1	1383020	2.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210428	934.1	939.15	912.5	919.7	24158	913	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210428	764.95	808.8	764.95	787.8	1031	785.5	up	up	correct
GRPLTD.NSE	GRP Limited	20210428	797.65	830.2	797.55	812.75	981	810.56	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210428	178.6	180	178.1	179.55	50399	178.47	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210428	34	34.5	34	34.4	118617	34.4	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210428	95.5	96.8	95.25	95.55	1935273	93.54	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20210428	258.05	263.9	258.05	259.4	255162	257.91	up	up	correct
GSS.NSE	GSS Infotech Limited	20210428	63.9	65.6	63.15	63.65	146063	63.65	down	down	correct
GTL.NSE	GTL Limited	20210428	5.85	5.85	5.6	5.7	196973	5.7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210428	0.7	0.7	0.65	0.7	4418541	0.7
GTNTEX.NSE	GTN Textiles Limited	20210428	5.25	5.5	5.25	5.25	214	5.25
GTPL.NSE	GTPL Hathway Limited	20210428	131.45	131.6	128.55	130.8	158979	128.64	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210428	137.5	138.9	131.55	132.9	319663	132.83	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210428	430.15	436.5	420.3	422.55	482710	415.75	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210428	215.85	219	211	212.75	1785	210.78	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210428	545	550.5	534.4	540.25	868385	538.7	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210428	41.85	43.25	40.5	40.75	9682	40.75	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210428	693.75	748.75	685	723.65	162871	712.95	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20210428	44	44.4	42.5	42.8	76434	42.8	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20210428	153.05	167.6	153.05	157.95	838791	157.12	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20210428	954.7	974.9	951.5	967.75	221670	957.81	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210428	653.85	679.4	651.6	662.45	3130636	659.49	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210428	149.8	154.6	147.6	149.2	234579	149.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210428	22.7	25.15	22.65	23.95	59037288	23.95	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210428	855.1	864.7	795.95	813.7	435337	808.57	down	down	correct
HAVELLS.NSE	Havells India Limited	20210428	1040	1044	1016.1	1019.85	844145	1013.93	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210428	0.85	0.85	0.75	0.75	40023	0.75	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20210428	337.48	337.48	327.56	336.22	8347	336.22	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210428	31.65	37.5	31.65	36.2	2335243	35.94	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20210428	16	17.35	15.85	16.3	5408	16.3	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20210428	7.7	8.05	7.55	7.85	2772864	7.85	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210428	182.05	184.45	175.8	178.4	58371	178.4	down	down	correct
HCL.NSE	INSYS	20210428	8.55	8.8	8.55	8.65	191702	8.65	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210428	931.2	935.85	921.75	923.8	6845677	900.95	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210428	2516.1	2609	2508.3	2577	3407461	2553.68	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210428	2852.9	2854.9	2778.2	2806	624328	2773.91	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20210428	1436.25	1479	1431	1476.8	12051970	1470.44	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210428	682.5	682.5	671.15	672.6	4011121	670.62	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20210428	42.2	42.2	41.72	41.77	452057	41.77	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20210428	155.15	157.57	155.15	157.44	8455	157.44	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210428	524.99	529.9	518	528.91	1509	528.91	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210428	4.9	5.05	4.85	5.05	151808	5.05	up	up	correct
HEG.NSE	HEG Limited	20210428	2210	2248.1	2155.35	2168.75	457561	2165.82	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210428	232.3	234	230.1	233.3	76626	226.53	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20210428	118	123	118	119.4	49037	118.27	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210428	346.45	380	345.4	376.2	1345089	370.39	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210428	2928	3009	2915.05	2926.25	1389833	2915.94	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210428	2194	2339.9	2173.1	2233.85	39316	2224.45	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210428	93	99	93	96	40709	96	up	up	correct
HFCL.NSE	HFCL Limited	20210428	28.75	28.95	27.9	28.05	4274582	27.99	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210428	275	278.45	267.55	271.75	44197	271.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210428	1679	1775	1677	1750.85	73922	1732.43	up	down	incorrect
HIKAL.NSE	Hikal Limited	20210428	256.7	276	254	262.9	5962024	262.47	up	up	correct
HIL.NSE	HIL Limited	20210428	3575	3643.4	3500	3526.6	7005	3507.84	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210428	11.9	11.9	11.4	11.65	15795	11.65	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210428	141	153.5	140.5	149.9	450294	149.63	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20210428	368.85	368.9	358	362.6	15197329	360.11	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210428	264	266.9	259.55	264.4	9952	262.67	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20210428	157.8	165	155.8	158.1	15493506	157.66	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210428	7.2	7.3	6.85	6.95	76108	6.95	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210428	31.3	32.05	30.05	31.95	63980	31.95	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210428	98	100.3	98	98.75	168849	98.75	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210428	233.8	233.9	230.85	231.35	5053936	214.17	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210428	2380	2445	2366.3	2406.55	1951215	2374.67	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210428	321.9	321.9	307	308.2	5195162	293.12	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210428	123.05	124.8	116.95	121.1	23203	120.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210428	115.95	116.95	110.8	112.2	29983	111.34	down	down	correct
HITECH.NSE	Hi	20210428	384.85	396.35	377	377.6	53639	377.6	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210428	137.4	145.25	134	142.2	58371	141.59	up	down	incorrect
HITECHGEAR.NSE	The Hi	20210428	162	162	155.1	158.75	9056	157.56	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20210428	2330	2402.15	2295.3	2402.15	10139	2399.87	up	up	correct
HLVLTD.NSE	HLV Limited	20210428	6	6.05	5.7	5.8	174299	5.8	down	down	correct
HMT.NSE	HMT Limited	20210428	27	27.5	26.1	26.45	7942	26.45	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210428	65.85	66	62.5	63.05	31248	63.05	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210428	2129.95	2134.95	2082	2091	7367	2091	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210428	371.99	371.99	363.27	370.27	649	370.27	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210428	468.15	478.45	468.15	472.05	76644	472.05	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210428	43590	44348.95	43053.7	44212.3	2587	44120.48	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210428	958.65	1025.75	950	1008.25	19442	999.92	up	down	incorrect
HOVS.NSE	HOV Services Limited	20210428	45.75	47.55	45.75	46.75	12421	46.75	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20210428	47.05	48.6	47	47.3	139120	47.2	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210428	45.35	47.7	45.15	45.95	13025254	45.81	up	up	correct
HSIL.NSE	HSIL Limited	20210428	158.75	161.55	154	155.45	251350	152.89	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210428	23	23.7	21.8	22.2	275695	22.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210428	16	16.8	15.8	16.35	122815	16.35	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210428	42.75	43.15	42.3	42.45	1177126	41.09	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210428	279.9	287	277.85	283	67250	280.13	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210428	82.15	83.9	79.8	80.1	7968171	80.1	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210428	184.7	192	183.1	186.8	22377763	179.35	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210428	204.98	206	200.1	205.3	1565	205.3	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210428	145.95	145.95	143.96	144.01	5148	144.01	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210428	35.74	35.74	35.11	35.45	218339	35.45	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210428	598	622.8	598	621.35	33292864	619.54	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210428	330	335.44	326.57	334.54	17163	334.54	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210428	173	188	172.95	176.7	62965	176.7	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210428	1451.7	1454.5	1421.65	1424.9	273683	1417.18	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210428	42.25	44.7	41.51	41.7	313463	41.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210428	999.5	1000	999.5	1000	9714	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210428	120.7	120.7	116.21	118.5	10565	118.5	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210428	92.9	92.97	92	92.3	119742	92.3	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210428	160.98	161.3	157.6	161.16	27074	161.16	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210428	165.3	165.3	153	157.95	77518	157.95	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210428	78.8	78.8	77.1	78.02	9385	78.02	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210428	35.98	35.98	34.72	35.58	15586	35.58	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210428	526.7	537.9	518.3	520.85	3512690	519.08	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210428	533.98	537.5	528.81	534.81	1209	534.81	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20210428	135.9	135.9	131.05	132.3	194915	131.48	down	down	correct
ICRA.NSE	ICRA Limited	20210428	3416.8	3473.9	3352.25	3389.7	9050	3365.62	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210428	34.7	36.15	34.65	35.7	16472455	35.7	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210428	4389	4389	4325	4365.75	196	4365.75	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20210428	8.75	8.85	8.6	8.65	102877140	8.65	down	down	correct
IDFC.NSE	IDFC Limited	20210428	49.5	50.35	48.6	49.3	4477623	49.3	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210428	53.8	54.95	53.55	54.65	33115115	54.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210428	154.32	155.45	153.12	155.34	261	155.34	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20210428	378	383.8	368.85	370.1	2563201	122.91	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210428	404.1	414.7	401.15	409.6	10612	409.6	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210428	972	1025.15	967.3	1002.45	104358	1002.45	up	up	correct
IFCI.NSE	IFCI Limited	20210428	11.35	11.4	11.1	11.15	2000535	11.15	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210428	370	378.85	361.35	371.7	63358	366.03	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210428	351.2	372.4	351.2	365.9	611379	364.89	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20210428	515	515	506.6	510.65	842391	507.51	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210428	480	502	480	482.9	150011	477.59	up	up	correct
IIFL.NSE	IIFL Finance Limited	20210428	272.2	277.95	267.8	277.95	202594	277.95	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210428	50.9	51.8	50.6	50.8	345521	50.8	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210428	1130.3	1147.5	1094.65	1110.85	6269	1072.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210428	57	58.45	54.95	56.95	1774	56.95	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210428	3.95	3.95	3.7	3.75	42320	3.75	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210428	2.5	2.5	2.4	2.45	22931	2.45	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210428	5.6	5.7	5.5	5.7	85429	5.7	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210428	470.05	490.2	459.5	462.5	142798	454.51	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20210428	631.6	664	631.6	657.8	2740	649.45	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210428	0.95	0.95	0.95	0.95	0	0.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210428	13.5	14.05	13.4	13.5	80031	13.5
INDHOTEL.NSE	The Indian Hotels Company Limited	20210428	114.3	115.4	112.8	113.65	2050705	113.31	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210428	167	167.4	162.75	163.35	1728145	162.35	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20210428	487.5	498	471.05	474.35	646178	470.22	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210428	8550	8795.05	8502.95	8707.15	130482	8688.78	up	up	correct
INDIANB.NSE	Indian Bank	20210428	113.85	114.6	112.75	113.4	2037803	111.77	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210428	130	132.6	126.85	131.4	8043	131.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210428	173.45	174.8	172.3	173.35	20470	171.7	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20210428	1640.1	1656.4	1633.1	1647.55	553525	1647.55	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210428	2319	2384.15	2315	2364.7	36693	2364.7	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20210428	14.6	14.65	14.2	14.2	942	14.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210428	373.7	378.8	365	369.3	23545	369.3	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210428	333.5	338.05	330.35	336.2	239838	335.14	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210428	36.85	37.7	36.5	37.35	53935	37.35	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20210428	1.8	1.85	1.75	1.75	191714	1.75	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210428	308.5	313.95	307.65	310.3	6294	310.3	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210428	98.7	98.7	95.05	95.7	13539	95.7	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20210428	49.25	52.65	49.25	50.25	7011	49.68	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20210428	3.45	3.6	3.35	3.45	84967	3.45
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210428	64.7	73.4	62.45	71.75	8325170	71.75	up	up	correct
INDSWFTLAB.NSE	Ind	20210428	84.75	86.25	81	84.7	488964	84.7	down	up	incorrect
INDSWFTLTD.NSE	Ind	20210428	4	4	4	4	0	4
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210428	29	29	28.1	28.4	160671	28.4	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210428	890	931	888	926.9	9935828	922.35	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210428	254	256.3	252.05	255.8	1933776	255.8	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210428	1144.35	1166.6	1137	1141.5	29822	1011.04	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210428	39.55	41.45	39.5	40.1	1186418	40.06	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210428	203.5	204.95	187.2	190.35	86140	189.4	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210428	3.7	3.7	3.5	3.5	3767	3.5	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20210428	417	421.1	417	421.1	289	421.1	up	up	correct
INFY.NSE	Infosys Limited	20210428	1358	1359.5	1344.6	1356	4879234	1329.74	down	up	incorrect
INGERRAND.NSE	Ingersoll	20210428	748.05	755.6	726.6	730.8	73721	728.58	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20210428	274	279.75	272.1	277.75	327684	277.75	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20210428	80.75	82.05	76.55	77.7	1100092	77.7	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20210428	485.6	492.95	485.6	489.55	16007	489.55	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210428	50.45	50.95	48.5	49	13361	49	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20210428	4.4	4.4	4.4	4.4	0	4.4
INTELLECT.NSE	Intellect Design Arena Limited	20210428	707.9	712.9	693	698.35	217899	698.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210428	44	45.2	42.55	42.95	79478	42.69	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210428	24.05	25.6	24.05	24.55	49365	2.46	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20210428	16.15	16.15	12.8	15.95	7187716	15.95	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20210428	89.2	89.55	89	89.4	6336704	84.97	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210428	623.3	633	612.3	617.8	795616	615.58	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210428	2109	2114	2032.55	2045.5	171599	2037.45	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20210428	105.45	106.8	104.3	106.15	594930	106.15	up	up	correct
IRCON.NSE	Ircon International Limited	20210428	88.05	91.45	88.05	90.15	2745931	42.3	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210428	1800	1818	1775	1795.85	1538029	358.69	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210428	21.3	21.35	21.1	21.15	14514238	20.52	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210428	463.85	467	457	465.8	522616	450.26	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20210428	82.5	86.1	81.85	84.9	60300	84.23	up	up	correct
ISMTLTD.NSE	ISMT Limited	20210428	10.3	10.7	10.1	10.6	59252	10.6	up	down	incorrect
ITC.NSE	ITC Limited	20210428	206	206.5	205.3	205.5	12708021	199.94	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20210428	333	338.8	330	331.15	47345	331.15	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20210428	74.2	74.75	73.5	73.75	204239	73.64	down	down	correct
ITI.NSE	ITI Limited	20210428	108.6	110.85	108.55	109.1	234920	109.1	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20210428	5.1	5.15	4.9	5	244080	4.75	down	down	correct
IVP.NSE	IVP Limited	20210428	109.05	113.55	109.05	113.55	863	112.8	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210428	4262.1	4598.6	4224.1	4235.75	702	4235.75	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20210428	1588.3	1588.3	1588.3	1588.3	0	1588.3
IZMO.NSE	IZMO Limited	20210428	69.9	71.7	66.75	67.15	116503	67.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210428	23.55	24.2	23.5	24.1	4870986	24.1	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210428	57.95	57.95	56.55	56.75	687579	56.75	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210428	97.05	106.8	97.05	97.75	371516	94.84	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210428	48.85	49.75	47.5	49.75	13180	49.75	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20210428	85.7	87.8	85.15	86	722458	85.66	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20210428	1.6	1.7	1.6	1.7	2252	1.7	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210428	69.7	69.7	68	68.75	950770	68.01	down	down	correct
JASH.NSE	Jash Engineering Limited	20210428	411.9	413	386.45	393.45	70411	390.76	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210428	153.2	158	148.35	149.95	74853	149.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210428	274.7	274.7	251.3	260.95	373114	129.63	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210428	13.75	14.05	13.75	14.05	474691	14.05	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210428	74.05	81	73.45	78.05	1532954	78.05	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210428	1342	1358.9	1326.2	1337.75	81161	1331.46	down	down	correct
JBFIND.NSE	JBF Industries Limited	20210428	17.15	17.15	17.15	17.15	9132	17.15
JBMA.NSE	JBM Auto Limited	20210428	379.9	388.7	372.85	378.15	26379	376.92	down	down	correct
JCHAC.NSE	Johnson Controls	20210428	2403.05	2415.95	2381	2384.7	7537	2384.7	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210428	94	95.25	93	95.25	46207	95.25	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210428	21.3	21.3	20.05	20.15	38023	20.15	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20210428	0.55	0.55	0.5	0.5	11235	0.5	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20210428	58.5	60.35	55	60.35	14275	60.35	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210428	730	734	702.25	712.35	387205	710.93	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210428	75.95	76.7	75.05	75.5	664609	74.27	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210428	453.8	453.95	436.05	443.6	15697777	443.6	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20210428	1.9	1.9	1.9	1.9	0	1.9
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210428	91.4	91.7	89	90.35	27489	90.02	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210428	46.85	46.85	45.5	45.9	161158	45.82	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210428	13.9	13.9	13	13.9	197344	13.9
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210428	20.05	20.05	19.15	20.05	8231291	20.05
JITFINFRA.NSE	JITF Infralogistics Limited	20210428	8.6	8.65	8	8.55	16374	8.55	down	down	correct
JIYAECO.NSE	Jiya Eco	20210428	5.1	5.1	4.95	5	17304	5	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20210428	2800.7	2833	2770	2789.05	118508	2776.18	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210428	185	187.55	183.6	186.75	81213	185.79	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210428	400.5	410.4	400.5	405.05	214495	402.8	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20210428	136	144.4	135.5	143.25	1171570	140.96	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210428	112.7	118.5	111.7	116.95	1937255	115.49	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210428	39.35	41.6	38.25	40.25	50063	39.01	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210428	84.05	86.3	82.35	83.3	139400	82.8	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210428	83.3	83.3	81.9	82.15	444384	81.68	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210428	2.5	2.55	2.5	2.55	102539	2.55	up	up	correct
JOCIL.NSE	Jocil Limited	20210428	166.45	178	166.45	172.75	184025	170.6	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210428	7.05	7.15	7	7	2725240	7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210428	1.5	1.55	1.45	1.5	1775298	1.5
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210428	33.8	33.8	33.8	33.8	0	33.8
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210428	2.95	3	2.85	2.9	11524668	2.9	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20210428	84.4	87.55	82.5	86.7	3642186	86.7	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210428	164	164.7	154.3	158.15	1544578	158.15	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210428	107.45	109.5	106.1	107.1	5949477	106.21	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210428	4021.35	4050.55	3956.35	3972.7	729	3972.7	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210428	41.65	41.65	39	41.65	4813737	41.65
JSWSTEEL.NSE	JSW Steel Limited	20210428	669.75	676	650.65	662.65	15558949	656.23	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210428	81.1	83.7	81.1	82.75	88531	82.63	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210428	2947.55	2966.95	2890	2901.8	390757	2897.08	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210428	309.4	335.05	290.4	335.05	1398579	335.05	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210428	320.25	339.5	320.25	331.65	2084800	331.46	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210428	798.25	804.8	786	795.65	260904	789.65	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210428	8.4	8.65	8.05	8.65	2152731	8.65	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20210428	368	368	316.05	364.59	51548	364.59	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210428	878	880.6	866.4	871.95	502538	871.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210428	152.95	153.65	149.4	150.4	822507	146.94	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210428	5.55	5.95	5.55	5.6	25853	5.6	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210428	167.5	173.6	165.1	171.55	84824	169.67	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210428	905	942.9	905	934.2	163286	928.08	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210428	186.15	188.95	182.2	184.3	22130	182.06	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210428	378.05	382	374.35	376.15	66942	374.81	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210428	170.1	178	170.1	176.45	561	175.28	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210428	61.55	62.9	60.6	61.65	4057145	61.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210428	30.95	30.95	29.6	29.85	31412	29.85	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20210428	159	160.7	155.2	157.5	78396	156.78	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210428	4.4	4.4	4.15	4.15	1993	4.15	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210428	124.7	126.5	121	125.65	50404	125.65	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210428	558.3	565	553.75	563.95	48007	560.82	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210428	90.1	99.4	90.1	91.15	1640	91.15	up	up	correct
KARDA.NSE	Karda Constructions Limited	20210428	124.8	124.8	118	118.9	123820	23.78	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210428	12.9	12.9	12.6	12.85	4994	12.85	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210428	54.15	54.5	53.5	53.7	757136	53.16	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210428	1.4	1.4	1.4	1.4	650	1.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210428	1.85	1.85	1.85	1.85	0	1.85
KAYA.NSE	Kaya Limited	20210428	293.95	293.95	284.1	286.1	18712	286.1	down	down	correct
KCP.NSE	The KCP Limited	20210428	95.95	99.7	95.95	96.85	426737	95.46	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210428	15.2	16.35	15.15	15.9	1126848	15.83	up	down	incorrect
KDDL.NSE	KDDL Limited	20210428	325.9	333.95	315.55	318.45	17693	317.36	down	down	correct
KEC.NSE	KEC International Limited	20210428	397.2	402.45	395.25	399.45	269483	395.62	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20210428	13.2	13.7	12.95	13.05	65405	13.05	down	down	correct
KEI.NSE	KEI Industries Limited	20210428	520	525.15	510.55	514.55	98644	514.55	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210428	70.3	70.75	68.55	69.35	347823	69.04	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210428	1047.25	1055	1040	1051.05	5081	1034.71	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210428	43.05	43.05	43.05	43.05	2236	43.05
KESORAMIND.NSE	Kesoram Industries Limited	20210428	74	78.95	73.25	75.2	4646924	75.2	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210428	61.15	63.95	58	63.15	2960	62.35	up	up	correct
KHADIM.NSE	Khadim India Limited	20210428	137.3	141.7	137.3	140.85	40125	140.85	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210428	14.25	14.25	14.25	14.25	0	14.25
KHANDSE.NSE	Khandwala Securities Limited	20210428	14.15	14.2	14.1	14.1	407	14.1	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210428	1481.05	1594.45	1463	1577.55	2687	1577.55	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210428	111.95	112.9	106	108.3	16348	108.3	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210428	590	609	582.55	602.65	14482	602.65	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20210428	155.7	157.8	154	154.8	137710	153.22	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20210428	418.4	471.95	415.1	446.4	740810	446.4	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210428	196.4	198.4	191.7	193.65	73995	191.62	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210428	235.05	242	234.6	238.7	51041	236.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210428	170	174.6	170	172.85	138375	171.1	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210428	1278.9	1278.9	1239.75	1259.85	1135	1252.37	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210428	97.25	98.45	97.15	97.45	58976	96.47	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20210428	825.15	849.95	825.15	843.45	443	167.29	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210428	13.45	14.15	13.45	13.6	567870	13.51	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20210428	194.3	196.35	192.5	194.25	587876	194.08	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210428	55.9	56.95	55.25	55.7	99161	55.7	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20210428	227.1	228.5	222	222.7	92086	222.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20210428	166.7	181.9	165.95	180.25	2317600	179.14	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210428	1762.5	1824	1754	1811.45	4174599	1810.55	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210428	330.56	340	330.56	339.48	96010	339.48	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210428	412.9	412.9	408.6	409	36410	40.9	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210428	153.15	155.32	153.15	155.1	37387	155.1	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210428	79.5	80.2	79.01	79.56	2840	79.56	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210428	202	205.99	201	204.67	20194	204.67	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210428	24.4	25.45	24.4	25.15	677966	25.15	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210428	30.75	30.75	28.85	29.35	101805	29.35	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20210428	64	65.9	60.1	62.65	13672	62.65	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210428	199.9	200	193.4	194.1	832028	193.27	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210428	1322.9	1424.7	1291.75	1346.2	563082	269.13	up	down	incorrect
KRBL.NSE	KRBL Limited	20210428	181.3	189.2	181	185.45	577929	183.04	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210428	132.1	133	125.05	126.5	61124	126.5	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210428	4.6	4.6	4	4.1	303395	4.1	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210428	95	95	85.55	87.85	5597	87.6	down	down	correct
KSB.NSE	KSB Limited	20210428	909	914	865.35	875.1	41967	875.1	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20210428	581.95	606.85	576.55	596.15	415005	591.46	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210428	361.5	373.3	359.05	364.15	167759	357.21	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210428	61.7	62.2	61.6	62.05	704935	60.14	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210428	62.8	64.4	62.05	63.55	60314	63.55	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210428	88.65	92.45	88.65	91.85	21936184	91.85	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210428	3.75	3.75	3.75	3.75	0	3.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210428	2810	2893.95	2800	2859.6	483575	2848.53	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210428	53.5	54.85	52	53.75	23385	53.08	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210428	220	240	220	227.95	518806	226.79	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20210428	76.4	81.5	74.3	78.5	905248	78.23	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20210428	471.4	477	465.4	474.7	3533685	473.15	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210428	6200	6200	6102	6121.05	2067	6113	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210428	36.35	36.5	35.2	35.4	1277572	35.4	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210428	78.65	81.85	78.6	79.3	579	76.48	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210428	299.95	307.75	299	304.4	38877	297.25	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210428	3.95	4.1	3.8	3.85	106087	3.85	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20210428	44	45	43.1	44.25	29582	36.82	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210428	123.25	126.85	123.25	124.8	30998	124.8	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20210428	403.7	419.4	403.5	415.15	3489546	406.76	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210428	21.98	21.98	21.77	21.92	1603	21.92	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210428	161.2	170	161.2	169.99	1388	169.99	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20210428	528.39	528.39	511.5	524.99	157	524.99	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210428	156.3	156.3	151.55	151.99	1394	151.99	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210428	383.55	392.85	376	381.15	85797	377.66	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210428	257.15	259.8	252.25	253.4	95271	252.43	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210428	150.35	150.4	146.05	147	2012	147	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20210428	1888.05	1888.05	1837	1840.7	97506	1837.21	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210428	1002.29	1002.29	999.4	999.99	1080944	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210428	999.99	1000.01	999.99	1000	17876	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20210428	0.7	0.71	0.67	0.68	32998	0.68	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20210428	49.05	50.85	47.45	48.6	38944	48.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210428	44.05	45.55	41.25	42.45	19415	41.97	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210428	90	100	88.55	98.45	1245768	98.01	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20210428	1.95	2	1.95	2	8993	2	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210428	1.35	1.35	1.3	1.35	5480048	1.35
LT.NSE	Larsen & Toubro Limited	20210428	1384.85	1399.95	1372.5	1375.9	3220346	1360.5	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210428	3930	3947.45	3834.15	3890.85	297881	3849.78	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210428	2607	2665	2607	2624.4	207582	2605.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210428	1535	1560.95	1502	1543.6	3202	1536.04	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210428	152.35	154.7	147	153.65	172746	150.37	up	up	correct
LUPIN.NSE	Lupin Limited	20210428	1070	1074.55	1051.1	1054.75	1483859	1048.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20210428	1931	1999	1920	1934.65	53484	1928.77	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210428	196.6	214.4	196.05	210.05	10206205	209.65	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20210428	37.5	37.5	35.8	37.5	338306	37.5
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210428	4.15	4.25	4	4.15	29048	4.15
M&M.NSE	Mahindra & Mahindra Limited	20210428	786	801.6	778.85	782.1	5214319	773.4	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210428	166.75	168.75	165.35	167.5	8746658	166.67	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20210428	162.5	165.9	158	158.7	43708	79.35	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210428	48.9	50.1	48.2	48.65	18379	48.2	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210428	5.25	5.25	4.8	4.9	24188	4.9	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210428	26.15	26.3	25.2	25.3	153288	25.3	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210428	127.05	138.8	127	133.55	328433	131.53	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20210428	4.45	4.45	4.15	4.4	13243	4.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210428	23.7	24.05	23.55	23.85	6826298	23.85	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210428	69.5	69.5	68	68	19	68	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210428	104.75	104.75	90.55	92.2	405094	92.2	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210428	151.9	151.9	147.05	148.9	72178	147.85	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210428	124	124	112.5	112.95	225708	112.4	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210428	166.5	179.4	165.35	174.55	1583082	174.55	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210428	492	494	474.5	478.7	33589	159.57	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210428	556.8	556.8	548	551.85	74222	549.48	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210428	3480	3665	3361.15	3638.55	14998	3591.58	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210428	280	283	274.05	274.6	59118	271.58	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210428	771	781	757	760.65	85502	755.78	down	down	correct
MAJESCO.NSE	Majesco Limited	20210428	71.55	72.5	71.5	72.05	372925	72.05	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210428	25.5	26.8	24.5	25.65	32636	25.65	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210428	149	152.14	148	152.13	54038	152.13	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210428	10.3	10.65	10.1	10.6	54016	10.6	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210428	15.4	15.4	14.1	15.35	264172	15.32	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210428	58.65	59.1	56.65	57	70829	54.56	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210428	26.4	26.7	24.45	24.85	42963	24.85	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210428	80.4	84.7	79.95	81.2	2200764	79.85	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210428	148.7	150.65	147.45	148.8	3302307	146.8	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210428	144.9	149.95	139.05	142.9	477245	142.9	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210428	72.85	74	72	72.2	271540	71.24	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210428	283.65	283.65	276.75	279.4	18003	278.48	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210428	10.4	11.35	10.35	10.8	12971	10.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20210428	86	87.85	83.25	83.95	693304	83.95	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210428	39.45	39.7	38.6	38.85	225444	25.6	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20210428	11.5	11.7	10.8	11.65	2476	11.65	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210428	34.8	34.85	34	34.6	25859	34.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210428	53.5	53.5	49.5	49.95	93930	49.95	down	down	correct
MARICO.NSE	Marico Limited	20210428	410.1	414	408.3	411.4	1013196	409.2	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20210428	69.75	74.9	69.1	73.3	17877141	73.05	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210428	6568.75	6650	6545	6573.8	1406270	6532.15	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210428	814.9	819.9	801.95	816	8178	814.32	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20210428	28.5	28.5	28.5	28.5	47	28.5
MASTEK.NSE	Mastek Limited	20210428	1516	1537.5	1490	1526.6	241391	1522.22	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20210428	884.8	931	876.95	904.7	37064	901.95	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210428	40.4	41.05	39.4	40.05	169116	38.7	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210428	228.7	230.65	225.05	226.1	460278	226.1	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210428	55.95	56.25	54.65	55.75	62334	55.75	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210428	458	464.95	451	456.95	151569	456.95	down	down	correct
MAZDA.NSE	Mazda Limited	20210428	459.95	459.95	446	446.8	3295	438.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210428	202.9	205.15	202	202.6	273638	202.6	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210428	80.9	84.45	78.3	82.95	1015	82.72	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20210428	7.75	7.9	7.45	7.65	19132	7.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210428	19.05	19.4	17.65	18.4	123249	18.4	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210428	39.55	41.2	39	39.4	5170	39.4	down	up	incorrect
MCDOWELL.NSE	N	20210428	526	537.6	521	536.15	1844620	536.15	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20210428	23	23.5	22.1	22.75	1316285	22.75	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210428	1549	1551.95	1521.85	1530.45	182650	1501.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210428	12.9	14.25	12.5	14.25	4265908	14.25	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20210428	1.9	2	1.9	1.95	5798	1.95	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20210428	52.55	56	52.55	54.85	42722	53.39	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210428	15.45	15.75	15.45	15.6	86303	15.6	up	up	correct
MERCATOR.NSE	Mercator Limited	20210428	0.9	0.9	0.85	0.9	1207036	0.9
METALFORGE.NSE	Metalyst Forgings Limited	20210428	4.75	5.15	4.75	5	16386	5	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210428	2426.9	2489.95	2397.05	2440.75	73570	2440.75	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20210428	891.15	931.65	891.15	919.5	660310	919.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20210428	1111.4	1123.75	1101	1109.65	292283	1096.43	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210428	215.7	216	210.95	214.65	51595	143.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210428	182.1	192	182.05	184.85	1519282	183.27	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20210428	98.9	104.7	98.35	102.2	1259369	101.92	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20210428	540	544.75	533	541.4	139273	541.06	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210428	51.9	55.3	51.8	53.35	86740	53.35	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20210428	2063	2135.95	2063	2129.35	1195905	2110.5	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210428	14.25	14.45	13.3	14.05	1212142	14.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20210428	46.65	47.65	45.8	46.1	304132	46.1	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20210428	10.15	10.2	10	10.1	62505	9.18	down	down	correct
MMFL.NSE	M M Forgings Limited	20210428	465.95	475	453.1	464.75	5685	461.31	down	down	correct
MMP.NSE	MMP Industries Limited	20210428	94.05	94.4	88.3	90.1	15351	89.5	down	up	incorrect
MMTC.NSE	MMTC Limited	20210428	42.55	42.95	41	41.2	4552301	41.2	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210428	77.8	77.9	74	77.9	5603	77.9	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20210428	6.8	6.8	6.55	6.65	5604	6.65	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20210428	6.5	6.55	6.2	6.3	18191	6.3	down	down	correct
MOIL.NSE	MOIL Limited	20210428	154.8	156.9	154.1	154.75	200118	150.44	down	down	correct
MOLDTECH.NSE	Mold	20210428	48	51.9	47.25	48.4	133012	47.91	up	up	correct
MOLDTKPAC.NSE	Mold	20210428	414.85	432	414.05	430.15	80254	427.01	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210428	1044.9	1044.9	1020	1029.71	85283	102.97	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210428	237	237.9	231.1	232.6	24289	223.34	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210428	14.9	14.9	13.95	14.35	12200	14.35	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20210428	50.9	55.55	48.35	55.3	34556213	55.3	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210428	218	226.65	217	221.65	18941770	220.12	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210428	604.5	618.5	603.95	608.5	147940	605.27	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210428	21.3	21.3	20.2	20.25	2709	20.25	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210428	1717	1759	1707.85	1748.9	389821	1733.16	up	up	correct
MPSLTD.NSE	MPS Limited	20210428	621.7	623	610	610.95	3922	610.95	down	down	correct
MRF.NSE	MRF Limited	20210428	78390	79300	77850	78060.8	23446	78009.64	down	down	correct
MRO.NSE	TEK	20210428	23	23.95	22.85	22.85	3954	22.85	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210428	38.5	38.75	37.75	37.95	2142001	37.95	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210428	10.85	10.85	10.3	10.5	46187	10.5	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210428	268	274.9	266	267.65	238874	262.32	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20210428	947.1	967.8	947.1	956.9	98380	956.9	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20210428	6.8	6.95	6.7	6.85	79833	6.85	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210428	16.4	16.75	16.05	16.1	1676174	16.1	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20210428	20.05	20.05	20.05	20.05	0	20.05
MUKANDLTD.NSE	Mukand Limited	20210428	111	112	106	106.8	102608	106.06	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210428	28.8	28.85	28.5	28.6	4614	28.6	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210428	52.85	53.5	52.3	52.8	99534	52.8	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210428	133.95	138.45	133.95	137.4	38507	133.12	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210428	19.8	20.4	19.2	20	88001	20	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210428	372.15	384.95	372.15	382.6	30886	382.6	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210428	1182	1186	1173.3	1177.85	710804	1177.85	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210428	37.8	38.25	37.6	37.85	42396	37.63	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210428	5.75	5.75	5.65	5.75	237000	5.75
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210428	5.8	5.8	5.8	5.8	810	5.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210428	17.7	17.7	16.75	16.9	1450	16.9	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210428	90.6	93.4	90	92.35	3985	91.43	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210428	42.6	44.8	42.5	43.45	11435	43.45	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210428	114.9	117.3	114.05	115.65	34965	114.99	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210428	95	97.75	92	95.15	39750	94.53	up	up	correct
NAM.NSE	INDIA	20210428	345.9	350	335.15	341.4	1345473	341.4	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210428	927	928.5	901.05	902.9	343239	900.34	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210428	343.4	358.7	338.35	355.15	57894	353.11	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210428	61.9	61.9	59.85	61.05	26439244	59.16	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210428	4.45	4.65	4.3	4.65	5907	4.65	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20210428	5044.15	5098.5	4975.1	5020.85	905515	5012.81	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210428	3492.7	3565	3334.05	3350.8	796707	3340.56	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210428	34.6	35.7	34.25	34.7	518791	34.7	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210428	74.95	75.7	74.6	74.7	93684	73.96	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20210428	1690	1836	1685	1789.9	1019865	1789.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20210428	41.9	42.25	41.6	41.75	5948044	41.29	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210428	1871	1920	1868.8	1912.7	308	1912.7	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210428	72.6	74.1	71.9	73.2	875420	71.53	up	down	incorrect
NCC.NSE	NCC Limited	20210428	75	77.2	74.5	75.6	2923318	74.9	up	up	correct
NCLIND.NSE	NCL Industries Limited	20210428	183	183.95	177.25	180.2	518283	178.06	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210428	780	829.65	760	786.25	463	784.84	up	up	correct
NDL.NSE	Nandan Denim Limited	20210428	32.75	32.75	31.05	31.9	14954	31.9	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210428	199.9	199.9	190.05	197.5	3419	197.01	down	down	correct
NDTV.NSE	New Delhi Television Limited	20210428	54.9	55.5	54	54.9	38037	54.9
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210428	8.9	8.9	8.4	8.45	21364	8.45	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210428	24.75	27.2	23	26.75	4691441	26.75	up	up	correct
NELCAST.NSE	Nelcast Limited	20210428	64.9	68.75	64.2	67.25	365527	67.11	up	up	correct
NELCO.NSE	Nelco Limited	20210428	189.95	193.2	188.75	190.3	76617	189.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210428	895	916	865	871.85	192029	870.14	down	down	correct
NESCO.NSE	Nesco Limited	20210428	508.95	519.1	506.95	508.8	53269	506.3	down	down	correct
NETF.NSE	Tata Mutual Fund	20210428	178.23	178.23	178.23	178.23	43	178.23
NETFCONSUM.NSE	Nippon India Mutual Fund	20210428	63.95	64.4	63.16	64.08	8921	64.08	up	down	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210428	36.01	36.95	36.01	36.77	3009	36.77	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210428	22.38	25	22.27	22.27	34512	22.27	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210428	153	154.69	147.95	154.48	4448	154.48	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210428	81.12	81.3	80.27	81.18	4016	81.18	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210428	40.65	42.1	40.35	41.2	2395930	41.2	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20210428	2457	2482.45	2433	2451.95	45172	2448.24	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210428	331	332.45	321.1	325.55	129341	323.92	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210428	4.4	4.5	4.35	4.45	11964	4.45	up	up	correct
NFL.NSE	National Fertilizers Limited	20210428	54.95	55.4	53.6	53.95	1174520	53.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210428	400.2	418.4	398	416.65	248447	416.65	up	up	correct
NHPC.NSE	NHPC Limited	20210428	24.4	24.6	24.3	24.45	1714739	24.14	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20210428	149.9	150.95	147.75	148.1	345774	148.1	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20210428	19.7	19.7	19.1	19.7	50611	19.7
NIFTYBEES.NSE	Nippon India Mutual Fund	20210428	158.64	159.09	155.36	158.9	1587740	158.9	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20210428	18869.6	18869.6	18869.6	18869.6	2	18869.6
NIITLTD.NSE	NIIT Limited	20210428	174.7	175.6	171	172.05	153404	170.57	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210428	4.35	4.45	4.25	4.4	99740	4.4	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20210428	1.35	1.4	1.3	1.4	208031	1.4	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20210428	1923.4	1974	1923.4	1962.15	13613	1954.57	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20210428	753.05	764	744.85	750.1	2044	365.93	down	down	correct
NITCO.NSE	NITCO Limited	20210428	19.85	20.3	19	19.3	72981	19.3	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210428	0.65	0.65	0.6	0.6	47205	0.6	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20210428	88.85	90.9	86.6	87.5	91494	86.89	down	down	correct
NKIND.NSE	N.K Industries Limited	20210428	25.9	26.6	24.2	26.6	5143	26.6	up	up	correct
NLCINDIA.NSE	NLC India Limited	20210428	47.3	47.85	47.2	47.45	858961	46.16	up	up	correct
NMDC.NSE	NMDC Limited	20210428	147.65	148.7	145.35	147.55	7948529	138.54	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20210428	181.2	186.95	181.2	182.65	1060715	181.19	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210428	6.2	6.2	5.8	5.8	95707	5.8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210428	5.9	5.9	5.6	5.6	210	5.6	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20210428	646.3	665	639.5	652.8	27060	645.12	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20210428	170.15	178	170	174.19	1073	174.19	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210428	207	215.7	204.1	211.05	29677	210.37	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20210428	102	105.5	102	104.75	224887	104.37	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210428	1401.95	1475	1380	1443.7	1841	1443.7	up	up	correct
NTL.NSE	Neueon Towers Limited	20210428	0.7	0.7	0.7	0.7	1050	0.7
NTPC.NSE	NTPC Limited	20210428	102.85	103.95	102.15	103.6	15160578	103.6	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210428	556.75	561.25	535.5	542.55	42932	537.85	down	up	incorrect
NURECA.NSE	Nureca Limited	20210428	1481.25	1481.25	1340.25	1340.25	77932	1338.61	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210428	461.2	469.95	456.3	465.3	1942	461.06	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20210428	900	1009.95	853.8	916.4	377161	914.61	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20210428	544.9	551.45	536.55	544.45	178403	544.45	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210428	900	959	898.2	948.55	49697	933.45	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20210428	3440	3590	3423.4	3553.25	221627	3360.89	up	up	correct
OIL.NSE	Oil India Limited	20210428	116.6	119.8	116.2	118.8	757288	115.82	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210428	6.65	6.7	6.65	6.7	19448	6.7	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20210428	190.5	191.95	188.1	189.1	113670	189.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210428	40.95	41.45	40.2	40.85	16740	40.85	down	down	correct
OMAXE.NSE	Omaxe Limited	20210428	69.65	70	67.95	68.35	135944	68.35	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210428	12.15	12.15	12.15	12.15	0	12.15
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210428	7.1	7.1	6.5	6.5	1664	6.5	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20210428	15.65	16.8	15.65	16	198524	16	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210428	103.75	104.4	103.3	103.9	6887787	98.46	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20210428	102.95	104.75	100.5	101.7	511657	100.37	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210428	118	119	113.65	114.4	38087	112.88	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210428	126.75	126.75	125.3	126.75	14367	126.75
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210428	5.3	5.3	5.3	5.3	773933	5.3
ORBTEXP.NSE	Orbit Exports Limited	20210428	59.55	59.9	57.3	58.3	7297	58.3	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20210428	22.05	22.05	21.8	22.05	150964	21.7
ORIENTABRA.NSE	Orient Abrasives Limited	20210428	24.4	24.65	23.35	24.4	204146	24.28
ORIENTALTL.NSE	Oriental Trimex Limited	20210428	7.4	7.9	7.3	7.4	73098	7.4
ORIENTBELL.NSE	Orient Bell Limited	20210428	215	217	210.95	215.8	20541	215.47	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20210428	108	109	104.7	105.45	766330	104.41	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20210428	283.65	284.95	276.85	277.35	315172	276.32	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210428	26.25	26.4	25.35	25.6	162695	25.6	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20210428	78.85	82.1	76.5	79.9	2204	79.9	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210428	23.5	24.1	23.1	23.6	1046565	23.4	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210428	2424.9	2485	2397.55	2426.45	11582	2426.45	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210428	1.05	1.05	0.95	1.05	3663	1.05
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210428	10	10	9.6	9.7	91602	9.7	down	up	incorrect
PAEL.NSE	PAE Limited	20210428	8.1	8.35	8.1	8.1	4061	8.1
PAGEIND.NSE	Page Industries Limited	20210428	30298.9	30997.9	29901	30034.3	35823	29876.06	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210428	639	650	615	623.25	289397	622.44	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20210428	49.5	52.85	49.35	51.05	12678	51.05	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210428	140.95	144.6	139.5	144.35	55293	144.35	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210428	393.85	406.25	367.65	367.65	2590157	367.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210428	58.3	58.4	57	57.25	22884	57.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210428	194	195	180.1	182.15	317868	179.36	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20210428	9.15	9.45	9.05	9.1	375016	9.1	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20210428	113.3	115.6	112.3	114.15	576458	113.72	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20210428	8.2	8.3	8	8.05	118171	8.05	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210428	11.7	12.9	11.7	12.55	771954	12.55	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210428	18.6	19.9	18.25	19.1	411631	19.02	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20210428	4.65	4.65	4.45	4.5	1562	4.5	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210428	24.1	24.8	24	24.45	852676	24.45	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210428	23.7	24	22.6	23.75	102120	23.57	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210428	3.75	3.75	3.75	3.75	0	3.75
PDSMFL.NSE	PDS Multinational Fashions Limited	20210428	682.05	686.9	680	681.5	2494	672.84	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210428	15.85	16	15.25	15.95	66492	15.95	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210428	1673.9	1729	1665.05	1708.35	1118641	1708.35	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210428	17.6	18.2	17.6	17.95	139805	17.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20210428	7.05	7.4	7	7.4	205151	7.4	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210428	1980	1985	1925.05	1960.85	48111	1956.61	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20210428	240.8	240.8	235.65	237.1	2714344	226.53	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210428	109.45	109.45	107.65	107.95	4146451	102.37	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20210428	5190	5209	5135	5142.75	65325	5138.36	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210428	71	71.95	68	69.4	19107	69.4	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20210428	17.25	17.4	17	17.1	466449	17.1	down	down	correct
PGEL.NSE	PG Electroplast Limited	20210428	312.5	324.65	297	324.65	33580	324.65	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210428	13505.2	13505.2	13378.85	13402.45	1376	13182.66	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210428	6400	6507.15	6372.45	6434.6	7372	6329.38	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20210428	177.05	185	175.1	179.9	22137	179.9	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210428	207	219.75	206.5	212.95	6521467	212.95	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210428	753.8	753.8	735	740.95	61700	740.08	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20210428	1848	1892	1835	1882.85	871430	1875.96	up	up	correct
PIIND.NSE	PI Industries Limited	20210428	2629.35	2629.35	2542.15	2564.6	263166	2563.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210428	1700	1701.15	1680	1694.05	10423	1680.05	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210428	14.35	14.85	13.7	13.9	104141	13.9	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210428	104.1	106.95	100.5	105.8	23616	105.8	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210428	48	48.9	46.65	47.05	206097	46.85	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20210428	64.55	67	64.35	65.3	202956	65.17	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210428	202	202	201	202	214	201.1
PLASTIBLEN.NSE	Plastiblends India Limited	20210428	226.95	232	225	228.8	6986	225.64	up	up	correct
PNB.NSE	Punjab National Bank	20210428	35.2	35.8	35.05	35.65	94894461	35.65	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210428	51.4	52.4	51.15	51.95	331139	49.72	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210428	375.9	386	370.25	377.65	419403	377.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210428	47.4	52.3	47.4	52.3	314749	52.3	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20210428	242.55	247.85	241.05	245.05	211266	244.71	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210428	165.25	166.35	161.3	163	2636	163	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210428	214.95	218.5	212.1	214.05	14537	212.55	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20210428	250	252.2	240	242.5	45415	242.12	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210428	1555	1585	1525.2	1561.1	664746	1553.08	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20210428	1063	1063	1010	1018.6	124190	1016.02	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210428	880.6	892	875.35	879.6	36743	844.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210428	162.45	166.5	159.55	165.65	27148	165.2	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210428	118.5	120.5	115.5	118.7	1358647	118.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210428	218.8	221.7	216.3	220.9	9215766	160.44	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210428	1554	1769	1554	1695.65	411122	1693.69	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210428	574	574	558.65	564.7	15638	564.7	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20210428	182.8	196.8	182.8	194.4	146058	193.59	up	up	correct
PPL.NSE	Prakash Pipes Limited	20210428	139.1	144	136.25	140.25	780085	139.25	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210428	0.9	0.9	0.9	0.9	0	0.9
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210428	8.45	9.35	8	8.6	89619	8.6	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20210428	238.45	245.9	236.5	239.3	2829948	237.92	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20210428	80.05	80.95	77.05	77.45	1803223	77.45	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210428	0.8	0.8	0.7	0.75	112957	0.75	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210428	35	35.9	33.2	34.45	14623	34.45	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210428	44.75	46.9	44.75	45.15	176408	44.65	up	up	correct
PRECOT.NSE	Precot Limited	20210428	114.95	115.9	108.2	113.8	1955	113.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210428	193	207	193	198.35	92153	39.1	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210428	152.05	153	147.55	151.75	9180	151.75	down	down	correct
PREMIER.NSE	Premier Limited	20210428	1.95	1.95	1.9	1.95	32006	1.95
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210428	39.35	40.1	38.5	39.85	8803	39.58	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20210428	23.45	23.45	22.35	22.9	39262	22.25	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210428	277.4	280.3	275	275.65	295161	274.68	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20210428	79.25	79.6	75.5	76.15	474839	76.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210428	41.05	43.6	41.05	42.55	6867	40.85	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210428	494.2	505.1	491	494	249150	491.64	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20210428	17.25	17.55	17.1	17.35	130633	17.35	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20210428	128	129.85	127.2	128.55	142809	128.55	up	up	correct
PSB.NSE	Punjab & Sind Bank	20210428	18.2	19.7	17.85	18.65	1124039	18.65	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20210428	421	422.9	415	416.3	16495	412.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210428	22.3	22.95	22.3	22.92	963053	22.92	up	up	correct
PTC.NSE	PTC India Limited	20210428	82	82.5	80.75	81.1	873764	75.59	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210428	36.5	37.3	36	36.2	157670	17.3	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210428	949.9	968.75	920.05	926.4	32632	925.1	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210428	1.35	1.35	1.25	1.35	415833	1.35
PURVA.NSE	Puravankara Limited	20210428	67.75	67.75	63.8	66.4	86420	66.4	down	down	correct
PVR.NSE	PVR Limited	20210428	1187	1214.85	1179.9	1207.8	1259132	1207.8	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210428	2038.95	2038.95	2018.95	2022.7	313	40.45	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20210428	1516	1538	1516	1538	8	1538	up	up	correct
QUESS.NSE	Quess Corp Limited	20210428	610.1	627.4	605	621.1	201546	611.73	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210428	195.5	196.9	193.7	195.5	422816	192.84
QUINTEGRA.NSE	Quintegra Solutions Limited	20210428	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20210428	0.85	0.85	0.75	0.75	38055	0.75	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20210428	550	570.9	545	566.95	506814	565.48	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210428	23.5	23.7	23.35	23.45	359637	23.45	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210428	124.05	126.75	123.15	123.4	1657700	123.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20210428	185.9	186.25	178.1	179.05	6120831	178.24	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210428	523	535.75	522	532.15	277385	531.44	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210428	1075	1087	1014	1033.6	48735	1028.65	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210428	0.25	0.25	0.2	0.2	323271	0.2	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210428	18.5	19.4	18.5	18.95	28981	18.95	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210428	37.9	37.9	34.9	35.45	14903	35.45	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210428	8.2	8.2	8.2	8.2	0	8.2
RALLIS.NSE	Rallis India Limited	20210428	285.6	290.95	283.7	285.05	1072942	282.46	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210428	15.15	15.7	14.85	15.3	69101	15.3	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210428	78.95	78.95	78.95	78.95	14912	78.95
RAMCOCEM.NSE	The Ramco Cements Limited	20210428	963	982.85	960.05	979.4	593061	979.4	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20210428	256.9	265	256.2	257.6	122610	257.6	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20210428	507	512.35	488.1	490	149188	490	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210428	72.65	74.1	72.65	74.1	138453	74.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210428	10.1	11	10.1	10.65	2990744	10.65	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210428	276	279.9	270.1	272.35	3527	272.35	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210428	592.5	619.35	592.45	607.05	17034	607.05	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210428	1974.95	2040	1923.5	1940.1	14519	1927.48	down	down	correct
RAYMOND.NSE	Raymond Limited	20210428	327	332.8	326	327.75	309475	327.75	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20210428	849	849	821.05	826.45	5701	807.51	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210428	187.55	194.8	186.7	193.65	17807483	193.65	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210428	73.45	74.75	72.65	72.9	3148529	70.05	down	down	correct
RCOM.NSE	Reliance Communications Limited	20210428	1.55	1.6	1.5	1.6	6318249	1.6	up	up	correct
RECLTD.NSE	REC Limited	20210428	128.9	129.7	128.05	128.55	2237389	123.46	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20210428	182.45	182.45	177.65	179.75	170066	86.65	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20210428	135	142.45	133.55	136.7	669423	136.29	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210428	1.1	1.1	1.1	1.1	0	1.1
RELAXO.NSE	Relaxo Footwears Limited	20210428	869.95	884.95	862.5	868.8	165655	867	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210428	9.65	10.15	9.65	10.05	1686840	10.05	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20210428	1997.85	2008	1980.15	1997.3	7902002	1990.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210428	89.25	90	85.35	86.35	577261	86.35	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210428	33.8	35.7	33.65	34.95	3446563	34.95	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20210428	165.25	168	158.7	163.6	8462	162.89	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20210428	10	10.9	9.95	10.8	20254416	10.8	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210428	325.95	334.45	325	330.6	80564	327.85	up	up	correct
REPRO.NSE	Repro India Limited	20210428	348.1	352.8	345.55	348.3	2148	348.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20210428	157.7	182	153.95	165.8	126955	165.67	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20210428	529.5	541.35	514.1	532.6	4037	532.6	up	up	correct
RGL.NSE	Renaissance Global Limited	20210428	419.3	419.3	398.6	406.05	51586	406.05	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210428	2.9	2.9	2.9	2.9	477071	2.9
RICOAUTO.NSE	Rico Auto Industries Limited	20210428	41.45	41.6	39.15	39.75	638556	39.58	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210428	368	374.8	367.8	369.4	131937	367.69	up	down	incorrect
RITES.NSE	RITES Limited	20210428	246.85	246.85	239.2	240.3	283284	231.77	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210428	9.15	9.5	9	9.15	30018	9.15
RKFORGE.NSE	Ramkrishna Forgings Limited	20210428	586	603.95	581.05	595.7	154695	595.13	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210428	2.4	2.4	2.25	2.3	70556	2.3	down	down	correct
RML.NSE	Rane (Madras) Limited	20210428	341.25	356	341.25	350.6	14021	350.6	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210428	2.8	2.9	2.75	2.8	660377	2.8
ROHITFERRO.NSE	Rohit Ferro	20210428	1.55	1.55	1.55	1.55	13576	1.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20210428	64.4	64.4	61.5	61.85	37609	61.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20210428	3.25	3.4	3.15	3.25	25014	3.25
ROLTA.NSE	Rolta India Limited	20210428	4.2	4.5	4.1	4.5	14074086	4.5	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20210428	1170	1224.65	1156.6	1174.45	361883	1174.03	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20210428	109	109	106.25	108.2	7822	108	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210428	1586	1644	1580	1619.05	441871	1617.55	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20210428	474.9	486.95	472.35	481.1	144799	474.73	up	up	correct
RPOWER.NSE	Reliance Power Limited	20210428	4.45	4.7	4.3	4.55	23019148	4.55	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210428	59.6	60.7	57.55	58	27107	58	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210428	28.75	28.9	27.6	28.2	54024	28.2	down	down	correct
RSWM.NSE	RSWM Limited	20210428	175.65	180.1	172.2	178.05	25659	178.05	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20210428	118.8	118.8	115.85	117.35	20917	114.06	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210428	2.6	2.65	2.55	2.65	3299265	2.65	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20210428	165.95	165.95	162.05	163.7	1781	163.28	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210428	705	705	695.6	701.35	18673	701.35	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210428	5.85	5.9	5.75	5.85	79214	5.85
RUCHIRA.NSE	Ruchira Papers Limited	20210428	60.1	62.4	60	61.35	41955	60.58	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210428	304	308.3	302.45	305.25	41138	303.78	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210428	27.6	27.95	27.5	27.7	3163806	27.33	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210428	21.85	21.85	19.95	21.8	981	21.8	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210428	1.25	1.3	1.25	1.25	6857	1.25
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210428	2	2	2	2	0	2
SADBHAV.NSE	Sadbhav Engineering Limited	20210428	64.7	65.7	63.5	63.85	306275	63.85	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210428	20.2	20.35	19.65	19.85	135657	19.85	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210428	610.15	624.9	602.25	611.4	3748	611.4	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210428	32.05	33.65	32	32.65	18386	32.65	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210428	729	740.75	726.4	727.15	13646	145.11	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20210428	100.8	104.2	99.6	103.5	71403090	98.61	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210428	112.15	119.4	111.8	116.2	64822	116.2	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210428	10.15	10.35	9.9	9.95	294817	9.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210428	482	485	472.25	479.3	21455	476.06	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210428	5	5.4	5	5.2	572900	5.18	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210428	464.4	477.95	453.25	474.75	70723	235.8	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20210428	90.25	91	82.45	90.5	2400	90.04	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20210428	4.75	4.75	4.5	4.7	29549	4.7	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210428	121	126.7	119.55	122.75	203477	121.42	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210428	2.1	2.1	1.95	2.05	41589	2.05	down	down	correct
SANCO.NSE	Sanco Industries Limited	20210428	8.35	8.6	8.35	8.6	26527	8.6	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210428	645.6	666	645.6	651.25	2047	651.25	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210428	188.45	202.95	188.25	191.95	103396	191.27	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210428	81.7	82.4	77	79.05	61118	78.54	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210428	42.5	43.8	41.9	43.1	2098187	43.1	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210428	127.8	127.8	124	125.3	32638	125.3	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210428	24.3	24.35	23.5	24.3	113796	24.3
SANOFI.NSE	Sanofi India Limited	20210428	7489	7550	7431.5	7528.25	53912	7528.25	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210428	0.6	0.65	0.55	0.6	2447271	0.6
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210428	487.5	502	474.95	497.95	123163	492.95	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20210428	1829	1897	1829	1850.05	24748	1850.05	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210428	25.9	26.35	25.3	26.05	121728	26.05	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20210428	946.95	946.95	927.55	930.25	19522	911.25	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210428	174.5	174.6	165.95	168.65	63913	168.65	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210428	3.2	3.2	3.2	3.2	0	3.2
SATIA.NSE	Satia Industries Limited	20210428	87	87.7	83.25	84.25	406212	84.16	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20210428	90.4	93.6	88.45	93.2	352816	93.2	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210428	963.5	1002	953	993.25	3785596	993.25	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210428	126.99	126.99	124.51	125.98	875	125.98	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210428	934	934	914.15	930.4	1904945	930.4	down	down	correct
SBIN.NSE	State Bank of India	20210428	357	364.3	356.05	363.4	56696255	360.08	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20210428	2.6	2.6	2.4	2.5	87658	2.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210428	5370	5380	5259.4	5307.15	11634	5307.15	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210428	104.05	107.85	101.05	102.4	142883	102.4	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210428	92.55	95	92.3	92.55	330333	92.55
SCI.NSE	The Shipping Corporation of India Limited	20210428	108.4	108.45	105.35	105.85	1749516	105.59	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210428	33	33.15	31.5	31.85	71973	31.85	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20210428	412.4	417.35	408.2	412.5	5688	412.5	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210428	121.2	127.6	119.75	126.7	115588	126.7	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20210428	3.75	3.8	3.55	3.8	12742	3.8	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20210428	282.15	304	280	296.55	1800342	295.9	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210428	151.85	159	151.3	152.55	66673	150.76	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210428	15.7	15.8	15.1	15.4	153191	15.4	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210428	203.8	203.8	203.1	203.1	7	203.1	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20210428	4219	4219	4170	4174.4	15119	4174.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210428	149.9	150.5	147.37	150.24	185245	150.24	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20210428	326	336	326	335.37	93299	335.37	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20210428	374.6	374.6	358.26	361.77	6050	361.77	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210428	0.75	0.75	0.65	0.7	478145	0.7	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20210428	59.2	61.25	58.4	60	41789	60	up	up	correct
SFL.NSE	Sheela Foam Limited	20210428	2096.15	2128	2070.35	2082.55	16763	2082.55	down	down	correct
SGL.NSE	STL Global Limited	20210428	8.55	8.6	8.25	8.4	4554	8.4	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20210428	11.4	12.4	11.4	12.4	14314	12.4	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210428	507.7	551	503.9	541.55	404070	535.49	up	down	incorrect
SHALBY.NSE	Shalby Limited	20210428	112.8	123.05	111.9	121	2249155	120.36	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210428	85.2	94.5	85.2	90.55	225438	90.55	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20210428	381	391.5	381	385.05	191559	385.05	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210428	134.6	137.95	134.1	136.7	34045	136.7	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210428	309	311.7	306.1	310.4	87645	307.79	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210428	333.6	341	328.25	336.2	64965	334.91	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210428	369.75	369.86	366.35	368.89	1557	368.89	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210428	93	107.45	93	100.15	1347501	100.15	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20210428	283	285.8	273.7	277	56474	276.8	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20210428	424.1	434.35	411	427.45	468070	426.64	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210428	17.45	18.7	17.15	18.7	168447	18.7	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210428	47	47.45	45.5	47	5331	46.47
SHIVATEX.NSE	Shiva Texyarn Limited	20210428	139.25	144	137.25	137.45	3754	136.62	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210428	139.6	145.9	136.6	142.9	2746517	142.27	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210428	194.2	196	192.8	193.5	45823	193.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210428	72.4	74.4	71	71.65	4422124	68.34	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210428	28180	28781	28105.1	28687.55	33961	28626.25	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210428	163	167.35	155.2	156.65	152485	155.94	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210428	10.7	10.95	10.05	10.15	64080	10.15	down	down	correct
SHRENIK.NSE	Shrenik Limited	20210428	1.95	1.95	1.95	1.95	1496075	1.95
SHREYANIND.NSE	Shreyans Industries Limited	20210428	85.6	88.9	85.6	87.25	40328	85.13	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210428	83.75	83.8	80.25	80.5	61296	80.08	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210428	779.6	779.6	765	765	62	765	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210428	1457.2	1467.95	1444.85	1459.15	28643	1441.69	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210428	3.95	4.15	3.85	3.95	537726	3.95
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210428	5.55	5.6	5.35	5.35	53181	5.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210428	14	14	14	14	0	14
SICAL.NSE	Sical Logistics Limited	20210428	12.15	12.15	11.55	11.85	444438	11.85	down	down	correct
SIEMENS.NSE	Siemens Limited	20210428	1858.8	1881.7	1827.25	1870.45	293233	1870.45	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210428	29.35	30.8	28.95	30.3	41312	29.97	up	up	correct
SIL.NSE	Standard Industries Limited	20210428	16.65	18.3	16.65	17.35	35423	17.35	up	up	correct
SILINV.NSE	SIL Investments Limited	20210428	183.5	189.8	183	183.5	11349	181.89
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210428	21.6	22.35	21.55	21.75	677	21.75	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210428	8.65	8.8	8	8.8	59972	8.8	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210428	30.7	30.8	30	30.55	48908	30.55	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20210428	3.55	3.6	3.45	3.45	1156859	3.45	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210428	345.05	354.95	340	346.25	27340	344.7	up	up	correct
SIS.NSE	SIS Limited	20210428	361.5	364.5	359.1	359.95	243182	359.95	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20210428	0.8	0.8	0.75	0.8	1236350	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20210428	193	199.2	189	194.85	114022	191.44	up	down	incorrect
SJVN.NSE	SJVN Limited	20210428	25.6	25.85	25.35	25.7	1312150	25.32	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210428	2239.6	2265.55	2181.05	2238.95	18825	2227.09	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210428	2.5	2.55	2.45	2.55	50182	2.55	up	up	correct
SKIPPER.NSE	Skipper Limited	20210428	56.7	57.25	54.9	55.1	155486	55.03	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210428	52	52.35	50.6	51.3	66054	50.69	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210428	85.75	86.1	85.15	85.6	5785	85.6	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210428	463.05	469.65	458.7	461.25	12100	461.25	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20210428	601	641.05	577.5	603	8634	601.76	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210428	154.15	157.4	152.2	152.8	215161	152.5	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210428	52.55	52.85	50.7	51.35	4475779	51.35	down	down	correct
SOBHA.NSE	Sobha Limited	20210428	494.4	509	491.75	504.85	211090	501.83	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210428	1519	1520	1499.6	1500.9	31069	1498.27	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210428	1224.9	1334.1	1221.05	1295.25	53418	1290.68	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20210428	420.85	426.95	416.5	422.6	30165	422.6	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210428	6.1	6.6	6.1	6.35	15814	6.35	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210428	37.45	37.45	37	37.45	19230	37.45
SONATSOFTW.NSE	Sonata Software Limited	20210428	566	584.45	562.1	578.65	309292	566.13	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210428	124.35	134.9	124.35	129.8	140850	129.8	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20210428	1059.95	1070	1047.8	1054.25	13485	1044.36	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20210428	8.05	8.25	8	8.1	9579354	8.1	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210428	42.4	42.4	37.5	40.3	15482	40.09	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20210428	156.85	163.05	155	157.35	80673	156.19	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210428	537.05	641.9	537	639.9	864891	639.9	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210428	173.4	177	172.35	175.85	800890	175.85	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210428	1.8	1.8	1.8	1.8	0	1.8
SPECIALITY.NSE	Speciality Restaurants Limited	20210428	41.45	41.5	39.75	40.2	40990	40.2	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20210428	69.2	72.45	69.2	71.85	469718	71.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210428	0.7	0.7	0.7	0.7	11181	0.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210428	30.6	31.2	30.1	30.3	578049	30.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210428	65.5	65.95	63.7	64.8	2146587	64.8	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210428	35.7	35.7	33.45	34.65	28985	34.65	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210428	9.9	10	9.85	10	25021	10	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210428	3.15	3.2	3.05	3.1	1100292	3.1	down	down	correct
SPYL.NSE	Shekhawati Poly	20210428	0.4	0.4	0.35	0.35	606526	0.35	down	down	correct
SREEL.NSE	Sreeleathers Limited	20210428	141.05	143	139	140.35	8184	140.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210428	7.25	7.35	7	7.15	2249556	7.15	down	down	correct
SRF.NSE	SRF Limited	20210428	6479	6528.55	6384.05	6422.5	259728	1282.79	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210428	297	297	285	286.4	27224	283.73	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210428	183.5	185.5	180.05	181.2	57491	176.53	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210428	1328	1414.8	1325	1404.8	3411963	1392.27	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20210428	656	723.55	650.05	696.15	62151	347.68	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210428	0.8	0.8	0.8	0.8	0	0.8
STAR.NSE	Strides Pharma Science Limited	20210428	904.7	909.75	880.1	882.65	390741	879.84	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210428	98.3	99.4	97.5	97.65	90281	97.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210428	115	120	113.45	116.85	90091	114.94	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210428	79.75	80.8	78	79.25	35567	79.25	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20210428	45	45	40.05	41.15	195013	39.79	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210428	63.5	64	62.5	63	81806	63	down	down	correct
STEL.NSE	STEL Holdings Limited	20210428	79.35	79.85	76.6	77.2	6870	77.2	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210428	182.5	199	181	187.95	37861	187	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20210428	242	249	240.85	243.15	749940	241.29	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210428	470.85	473.5	460.05	461.75	88130	461.75	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20210428	15.95	15.95	15.95	15.95	40	15.95
SUBROS.NSE	Subros Limited	20210428	297.1	319.95	297.1	312.25	63883	311.54	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210428	649.8	730	624.85	650.9	4041797	645.67	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20210428	4.95	5.05	4.65	4.65	289888	4.65	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210428	309	314.4	306	307.35	998483	306.78	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210428	9.65	9.7	9.3	9.35	10131	9.35	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20210428	504.05	513.95	498.05	513.4	942	513.4	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20210428	3050	3603.3	3050	3281.7	34686	3281.7	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210428	1.2	1.2	1.15	1.2	195500	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20210428	2457	2559.6	2448.75	2522.95	38196	2511.14	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210428	70.55	84.7	70.05	80.1	1741867	79.57	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210428	335	345	335	338.05	3852	338.05	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210428	683.1	703.85	683.1	695.8	57657	692.59	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210428	80.3	80.3	76.5	77.05	2925360	77.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210428	640.95	647.3	638.3	643.4	6069155	641.71	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210428	278	279.7	267.8	271.35	479894	270.44	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20210428	493.1	511.35	490.5	503.7	5914042	497.61	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210428	117.35	119.55	116	118.75	13448	118.05	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210428	4.7	5.15	4.5	4.55	44280	4.55	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210428	712	712	685	694.9	218335	678.82	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210428	264	268.8	259.85	263.65	8098	262.83	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20210428	2060	2100	2035.05	2048.3	54009	2026.98	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210428	8.75	8.85	8.55	8.75	25237	8.75
SURANAT&P.NSE	Surana Telecom and Power Limited	20210428	4.35	4.35	4.15	4.25	20467	4.25	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210428	29.6	31.5	29.6	30	1493	30	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210428	370	427.9	350	415.4	960815	414.19	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210428	41.75	41.85	41	41.15	33549	40.94	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210428	217.95	221.8	211.1	221.8	15715	219.2	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20210428	104.75	107.8	102.35	106.4	1626254	106.4	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210428	546	549.95	531.9	541.4	350214	540.4	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210428	4.8	4.8	4.7	4.7	6542598	4.7	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20210428	135.25	140	134.15	139.15	202211	139.05	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210428	1500	1500	1477	1483.3	12288	1468.86	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210428	204	206.25	198.25	199.75	12296	197.5	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210428	323	325.6	309	310.85	1443693	310.85	down	down	correct
SYMPHONY.NSE	Symphony Limited	20210428	1293.5	1310	1200.05	1217.45	327541	1209.97	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210428	599	617.4	591.25	608.6	646637	608.6	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210428	68.05	72.8	66.6	70.65	117935	70.65	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210428	111.85	112.35	108.5	109.4	85054	109.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210428	50.1	50.4	48.65	49	1167406	49	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210428	203.95	209.5	201.3	207.2	23926	205.74	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20210428	890	904.25	884.75	885.15	62992	884.13	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20210428	5.3	5.3	5.3	5.3	100	5.3
TARAPUR.NSE	Tarapur Transformers Limited	20210428	3.1	3.1	3.1	3.1	0	3.1
TARMAT.NSE	Tarmat Limited	20210428	56.8	60	49.4	50.4	500659	50.4	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210428	16430	16906.95	16108.65	16700.4	2959	16698.66	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20210428	767	777.25	760.1	764.65	5189267	754.43	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210428	128.5	130.9	126.75	127.35	2865200	126.31	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210428	1161.95	1164.65	1135.05	1149.6	462117	1137.24	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210428	677	693	675	677.15	3900923	673.25	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210428	3189	3315	3185.1	3296.5	284177	3275.54	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210428	1039.85	1046	1030	1030.7	23676	1009.88	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20210428	912	913	885.05	891.8	242945	888.99	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210428	303.5	309.5	303	305.9	44668126	305.9	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210428	131.05	133.7	130.75	131.95	1356541	131.95	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210428	98.6	99.15	97.65	97.95	32345591	96.74	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210428	985	986	962	971.4	20447968	950.14	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210428	65.5	65.6	63.55	64.25	10201032	64.25	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210428	851	862	822.95	826.2	107893	822.45	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210428	63.05	64	62.85	63.45	43276	61.42	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20210428	268.1	268.9	262.45	263.85	15134	263.17	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20210428	302.8	316.25	299	300.15	3328	300.15	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210428	886.8	900	880.9	889.8	14105	887.24	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20210428	5.15	5.15	5.15	5.15	4287	5.15
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210428	492.3	500	481.2	484.5	13695	484.5	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210428	464	509	454.55	482.15	101886	475.83	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210428	3149.95	3151	3112	3124.1	1639037	3096.18	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210428	163.45	164.9	160.2	162.45	26670	161.18	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20210428	3165	3250	3150	3240.9	12881	3240.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20210428	2.75	2.85	2.75	2.85	2933	2.85	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20210428	975	980	968	977.4	2968625	955.13	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210428	290	299	289.05	292	11306	287.84	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20210428	194	200.75	191	199.95	1086999	199.95	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20210428	40.45	40.5	39	39.15	25195	39.15	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210428	70	72.4	70	70.6	37077	70.36	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210428	27	28.4	26.8	27.75	203207	27.75	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210428	25.4	26	25.4	25.65	197578	25.58	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210428	57.6	60.05	55.3	57.2	183154	56.54	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210428	2.45	2.45	2.4	2.4	1509	2.4	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210428	4.6	4.6	4.3	4.4	8120	4.4	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210428	655	658.95	639.3	643.75	11976	640.69	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210428	90.85	90.85	84.25	86.75	20952	86.75	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210428	369.95	369.95	356.1	357.55	21341	356.07	down	up	incorrect
THERMAX.NSE	Thermax Limited	20210428	1482	1518.5	1480.75	1500.45	63296	1493.08	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210428	51.9	51.9	48.5	49	1098843	49	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210428	7.45	7.45	7.45	7.45	10	7.45
THYROCARE.NSE	Thyrocare Technologies Limited	20210428	998	1013.35	990	995.35	149031	983.85	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210428	36.3	37.3	35.5	36.3	507892	36.3
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210428	4502.05	4540	4425.05	4486.3	1614	2213.09	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210428	385	391.9	378.6	389.65	16545	389.65	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20210428	1150	1266	1135.8	1205.1	113758	1203.54	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210428	6.95	6.95	6.45	6.65	4032	6.65	down	down	correct
TIL.NSE	TIL Limited	20210428	160.4	162.35	158.95	159.35	1965	159.35	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210428	62.35	62.35	56.45	56.45	73793	56.45	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210428	78.3	80	78	78.45	564518	77.69	up	up	correct
TIMKEN.NSE	Timken India Limited	20210428	1332	1368	1322	1361.4	21727	1360.12	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210428	190	202.7	188.45	197.4	6276533	195.7	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210428	540	558	532.15	540	11080	539.18
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210428	94.4	102.5	94	98.8	4423654	97.43	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210428	5	5	5	5	17500	2.85
TITAN.NSE	Titan Company Limited	20210428	1505	1514.9	1491.7	1508.85	1037771	1505.3	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210428	11.55	11.75	11.1	11.65	23994	11.65	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210428	71.55	76.3	70	73.4	1865984	71.85	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210428	136.3	142	136.3	139.4	110357	136.28	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210428	4.85	4.85	4.6	4.8	19447	4.8	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210428	69.85	70.75	69.8	70.55	2043	70.55	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210428	2537.4	2541.3	2493	2502.3	157286	2489.31	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20210428	395	396	390	392.45	659718	387.73	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210428	96	101.25	92.15	94	3830	93.9	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210428	234.7	248	227.05	230.95	74909	114.2	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210428	8.9	8.9	8.35	8.5	9842	8.5	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210428	30	31.7	29.25	30.1	59412	30.1	up	up	correct
TRENT.NSE	Trent Limited	20210428	790	792	762.75	771.95	593276	771.45	down	up	incorrect
TRF.NSE	TRF Limited	20210428	94	96.25	90.65	92.3	24773	92.3	down	up	incorrect
TRIDENT.NSE	Trident Limited	20210428	14.4	14.4	13.85	14	7334423	13.57	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20210428	77.4	81	75.5	76.45	185633	76.45	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210428	19.9	20.35	19.1	19.55	524945	19.48	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210428	102	103.7	101	101.8	60638	100.68	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210428	115.9	119.5	115.25	116.65	1604772	114.73	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20210428	661.1	675	634	639.4	17412	634.01	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210428	7848.85	7848.85	7603.95	7684.45	4949	765.99	down	down	correct
TTL.NSE	T.T. Limited	20210428	47.4	48.7	45.5	46.05	21030	45.52	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210428	11.75	12.7	11.75	12.7	5029405	12.7	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20210428	33.65	34.45	32.85	33.6	7303232	33.6	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20210428	132.9	136.95	132.9	136.95	93898	136.95	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20210428	605	664	597	645.8	39663387	645.8	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210428	1801	1848	1783	1810.3	34172	1784.38	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20210428	288	288	280	281.85	17356	279.6	down	down	correct
TVVISION.NSE	TV Vision Limited	20210428	2	2	2	2	5944	2
TWL.NSE	Titagarh Wagons Limited	20210428	47	47.45	46.65	46.95	145283	46.95	down	down	correct
UBL.NSE	United Breweries Limited	20210428	1185	1219	1170.25	1206.65	1170393	1206.23	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210428	136	144.85	135.35	139.5	54896	137.58	up	up	correct
UCOBANK.NSE	UCO Bank	20210428	11.1	11.2	11.05	11.1	4007209	11.1
UFLEX.NSE	Uflex Limited	20210428	391.45	395.85	388	390.45	131870	388.43	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210428	72.3	75.5	72.3	74.55	166458	74.55	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210428	17.85	18.7	17.85	18.2	677333	18.06	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20210428	2.5	2.5	2.45	2.5	533192	2.5
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210428	205	209.5	203.85	208.3	905925	208.3	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210428	27.1	28.4	27	28.1	7994710	28.1	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210428	6360	6405	6280	6360.8	414435	6329.91	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210428	54.5	55.45	53.95	54.8	7064	54.43	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210428	3.2	3.2	3	3	48423	3	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210428	351.65	355.35	344.45	348.95	58533	344.79	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210428	75.6	79.7	75.2	77	16289	75.07	up	up	correct
UNIONBANK.NSE	Union Bank of India	20210428	33.9	34.6	33.65	34.4	6550334	34.4	up	up	correct
UNITECH.NSE	Unitech Limited	20210428	1.45	1.5	1.4	1.5	2027492	1.5	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210428	296	299	294.95	297.9	866	296.66	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210428	38.5	40.4	38.5	40.35	21332	40.35	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210428	137.05	143.6	137.05	141.2	49556	140.38	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210428	179.85	181.95	177	181.7	1272	181.7	up	up	correct
UPL.NSE	UPL Limited	20210428	602.95	613.7	601.2	608.05	4983043	600.74	up	up	correct
URJA.NSE	Urja Global Limited	20210428	6.25	6.25	6.05	6.15	1136514	6.15	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210428	43.7	43.8	41.7	42.3	2094884	42.3	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210428	610	623	605.5	609.35	443120	597.57	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210428	36	36.2	35.44	35.73	6381	35.73	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210428	1557.01	1557.01	1529.55	1542.21	339	1542.21	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210428	510	516	510	516	757	516	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20210428	41.43	41.43	39.7	40.29	1076	40.29	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210428	7.15	7.5	7.1	7.35	399282	7.35	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210428	104.8	107.25	103	104.05	243829	104.05	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20210428	115	117.55	110.2	113.8	53011	113.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210428	925.1	925.1	915.05	918.2	4320	918.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210428	4200	4525.9	4190	4304.4	75144	855.32	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210428	46.65	46.7	42.3	42.3	430914	42.3	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20210428	52.7	52.8	51.65	51.95	2236750	51.82	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210428	1462	1499	1441	1485.9	47864	1485.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210428	36.8	36.8	35.5	35.7	28454	23.36	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210428	19.75	20.1	19	19	151058	19	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20210428	377.75	396	377.75	392	355705	392	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210428	15.85	17.2	15.85	16.9	259906	16.9	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20210428	10.05	10.2	9.4	9.65	24117	9.65	down	down	correct
VBL.NSE	Varun Beverages Limited	20210428	926.75	947.3	905	942.7	303763	626.39	up	up	correct
VEDL.NSE	Vedanta Limited	20210428	243.15	247.7	239.3	243.9	13518520	220.77	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210428	1535	1579.45	1525	1552.05	67823	1543.55	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20210428	337.5	337.5	312.7	315	51806	315	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20210428	261.9	267.5	255	257.15	190660	257.15	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20210428	1051.5	1051.5	1015	1022.35	27780	1022.35	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210428	130	137	130	131.1	43630	129.81	up	up	correct
VGUARD.NSE	V	20210428	227.9	229.8	225.15	225.9	201933	224.82	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210428	1760.05	1765	1679.95	1752.85	920	1750.12	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20210428	2	2	1.9	2	25686	2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210428	192.7	197.7	190.9	193.6	84998	193.26	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20210428	0.65	0.7	0.6	0.7	411469	0.7	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20210428	1.9	1.95	1.8	1.85	13453422	1.85	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210428	2.35	2.35	2.25	2.3	612590	2.3	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210428	6.95	6.95	6.6	6.6	252510	6.6	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210428	295	296.9	262.2	262.2	1031726	260.12	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20210428	1750	1794	1698.6	1720.2	338144	1714.66	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210428	809.8	809.8	795.7	800.75	4651	793.94	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210428	139	141.9	131.9	133.25	383213	130.19	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20210428	13.35	13.65	12.7	13.35	84515	13.35
VIPIND.NSE	VIP Industries Limited	20210428	334	353	330	347.55	375426	347.55	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210428	29.9	30	27.5	27.55	19093	27.55	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210428	552	557	544.5	547.55	87417	539.04	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210428	6.75	7.05	6.65	7.05	41145	7.05	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20210428	0.1	0.1	0.1	0.1	0	0.1
VISHAL.NSE	Vishal Fabrics Limited	20210428	49.5	51.3	49.25	50.05	43266	49.86	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210428	348.5	359	335.5	341.35	15821	341.35	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210428	108.75	112.15	106	110.15	73972	4.41	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210428	0.7	0.7	0.65	0.7	565069	0.7
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210428	41.5	41.5	37.6	37.6	2989878	37.6	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210428	88	89.45	87	88.2	68834	87.51	up	up	correct
VMART.NSE	V	20210428	2644.2	2673.55	2630.9	2645.7	6779	2645.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210428	1067.9	1072.05	1051	1064.7	8155	1046.05	down	down	correct
VOLTAS.NSE	Voltas Limited	20210428	985	987	955	962.15	968227	957.33	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210428	221	225	219.05	220.55	54144	217.58	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210428	182.35	189	178.55	185.6	290111	184.5	up	up	correct
VSTIND.NSE	VST Industries Limited	20210428	3335	3335	3277	3289.5	7459	3186.29	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210428	1855	1879.7	1851.1	1856.8	9910	1840.04	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210428	1225	1225	1175	1184	25205	1153.19	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210428	250	256.7	248.25	252	339498	252	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210428	6599	6687.85	6506	6601.75	3816	6581.94	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210428	57	58.8	57	58.4	148295	58.4	up	up	correct
WANBURY.NSE	Wanbury Limited	20210428	109.5	109.5	107.3	109.5	105458	109.5
WATERBASE.NSE	The Waterbase Limited	20210428	107	110.65	106.95	108.15	154611	107.23	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210428	42.7	43.6	41.05	42	155469	42	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210428	42	42.45	41.5	41.95	6656	41.52	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210428	154	157.85	147.6	147.95	2701595	142.44	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210428	105	108.55	105	106.45	171506	104.74	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210428	398.9	405.3	386.95	390.2	299	390.2	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210428	81.25	84.5	81	82.35	2150522	82.22	up	up	correct
WENDT.NSE	Wendt (India) Limited	20210428	3275	3375	3194.45	3254.4	1355	3240.45	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210428	445	445	430.1	439.6	440494	439.6	down	down	correct
WHEELS.NSE	Wheels India Limited	20210428	436.75	459.7	436.75	455.75	30830	455.24	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210428	2190	2190	2142	2145.75	46503	2140.81	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210428	17.7	17.8	16.9	17.55	6457	17.55	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20210428	31.15	31.15	29.6	30.05	168492	29.03	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210428	57	58	57	58	392	57.26	up	up	correct
WIPRO.NSE	Wipro Limited	20210428	485.85	493.2	481.25	489.3	9615534	489.3	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210428	516	526	507.05	510.75	1011755	510.75	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210428	180.45	182.6	178.6	178.95	52404	178.95	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210428	49.1	51.95	47.65	50.65	23835	50.08	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20210428	4.7	4.75	4.7	4.7	11400	4.7
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210428	203.85	213.6	200.75	209.6	271143	208.7	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210428	63	68.9	62.4	67.75	307374	67.75	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210428	298	305	288.6	290.25	24124	290.25	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210428	142.8	142.8	142.8	142.8	24389	142.8
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210428	95.45	95.85	90.55	91.65	462330	91.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210428	14.8	15.05	14.75	14.8	81387698	14.8
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210428	188.8	190.6	187.1	189.1	8429439	186.38	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210428	10.1	10.25	10.1	10.15	220003	10.15	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210428	6.45	6.5	6.35	6.35	755410	6.35	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20210428	69.95	69.95	66.1	66.6	2993	66.6	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210428	272	275	268.8	269.55	252558	268.22	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20210428	78	80.5	76.2	76.45	374954	76.36	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210428	91.25	93	89.85	90.3	25725	90.3	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210428	27.8	28.25	26.3	26.75	2732	26.75	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210428	153.4	156.15	153	154.5	7229	154.08	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210428	90	91	89.4	89.7	56642	89.7	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210428	80.5	80.5	77.5	78.9	28648	77.75	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20210428	2119.6	2155.7	2074.8	2123.9	94221	2119.06	up	up	correct