CollectAI

close-nse_india_stocks

2021/06/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210604	63.4	64.35	61.3	61.9	213663	61.9	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210604	15.95	16.25	15.95	16.25	358	16.25	up	up	correct
3MINDIA.NSE	3M India Limited	20210604	26431.8	26648.7	26000	26110.45	2347	26110.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210604	14.35	14.35	13.5	13.8	32752	13.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20210604	395	426.6	393.6	417.1	588799	417.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210604	88.45	90	87.7	88	40865	86.15	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210604	5	5	4.85	4.9	381215	4.9	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210604	163.95	165	161.3	163.65	45824	163.65	down	down	correct
AARON.NSE	Aaron Industries Limited	20210604	86.15	88.95	84.05	85.15	7401	85.15	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20210604	759	763.55	752.55	759.7	296354	759.7	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20210604	1678	1720	1678	1690.75	1814994	843.12	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20210604	1425	1437.8	1379.9	1396.9	22239	1394.08	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210604	22.75	24.25	22.35	23.05	13624	23.05	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20210604	70	71.8	67	67.9	93149	65.93	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20210604	2325	2439.6	2304.45	2422.35	373401	2422.35	up	up	correct
ABAN.NSE	Aban Offshore Limited	20210604	40.85	40.85	39	39.5	446030	39.5	down	down	correct
ABB.NSE	ABB India Limited	20210604	1691.95	1698.95	1640	1650.5	194307	1650.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20210604	15999	16040	15910	15940.4	13351	15799.09	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210604	124.45	124.75	121.65	122.8	2346775	122.8	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210604	201	208.95	201	204	8144434	204	up	down	incorrect
ACC.NSE	ACC Limited	20210604	2024	2037.1	2005	2009.9	219638	2009.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210604	1020	1112.4	995.2	1094.95	124320	1080.87	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20210604	166.05	168.45	164.45	164.95	295072	164.54	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210604	1605	1713.55	1585.8	1700.95	21102076	1700.95	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210604	1305.2	1308	1271.25	1277.25	842516	1277.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210604	830.8	841.95	823	833.85	14457348	828.05	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20210604	101.4	105.75	99.35	105.75	56499148	105.75	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20210604	1624	1625	1586.05	1602.05	923526	1602.05	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20210604	1005	1024	1003.5	1013.55	32356	1010.36	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20210604	521	550	521	537.25	148983	537.25	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210604	9.4	9.4	8.7	9.25	15838	9.25	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210604	63.75	63.95	59.9	61.45	517445	60.8	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210604	63.35	66.45	62.55	65.75	72138	65.75	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210604	418.5	420.9	412.05	414.95	204575	413.95	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210604	375	379	364.5	366.85	582886	363.82	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20210604	5434.8	5440	5322	5355.8	49167	1071.16	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210604	219.75	221.7	211.55	217.05	29209	215.71	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210604	1408.05	1421.35	1354.5	1365.7	18735	1365.7	down	down	correct
AGRITECH.NSE	Agri	20210604	48.7	48.8	46.55	48.8	39560	48.8	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210604	13.5	14.45	13.5	14.25	255821	14.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210604	204.85	204.85	189.2	195	31213	195	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210604	317.2	334	315	324.75	23644	324.75	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210604	241.8	248	232.55	243.85	43527	243.85	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20210604	1941.8	1975	1920	1929.15	13312	1920.19	down	down	correct
AIRAN.NSE	Airan Limited	20210604	22.5	23.95	22.15	22.95	498864	22.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20210604	1939.8	1975	1925	1955.3	60167	1946.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210604	151	154.95	149	149.8	202348	149.27	down	up	incorrect
AKASH.NSE	Akash Infra	20210604	233.4	234.05	219	225.85	44440	225.72	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20210604	297	302	291.15	295.25	37387	292.75	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210604	7.25	7.3	7	7.1	350831	7.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210604	2272.2	2293.95	2255.45	2264.35	8175	2233.98	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20210604	18.3	20.05	17.95	19.35	1422753	19.11	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20210604	470	479.6	462.9	472.85	34708	468.14	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20210604	127.25	127.3	125	125.3	366139	125.1	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20210604	550.05	566.75	548.9	556.8	7858	556.8	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20210604	63.95	70	62.3	68.35	267868	67.61	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20210604	3192	3199	3157.3	3164.95	98675	3160.39	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210604	3620	3622.9	3567.9	3592.8	51997	3586.94	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210604	133.8	135.8	132.5	134.6	304371	134.6	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20210604	399.05	399.05	381.05	390.05	17667	358.26	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210604	47.1	47.1	43.15	46.05	42578	46.05	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20210604	20.9	21.05	20.65	20.7	6381825	20.7	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210604	56.55	57.5	55.55	56.15	48074	56.15	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20210604	286	291	279	282.5	91120	276.89	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210604	2.05	2.15	2.05	2.15	110179	2.15	up	down	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210604	757	762.4	751.1	758.6	2627489	747.52	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20210604	2798	2800	2750	2770.85	59227	2770.85	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210604	1300	1308	1246.4	1261.5	57006	1233.9	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20210604	333.8	337.3	331.2	332.05	1739342	332.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20210604	21.65	22.15	20.85	22.15	73380	22.15	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210604	27.35	29.55	27.3	28.9	132387	28.73	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210604	708.7	711.05	698.9	705.35	68609	702.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210604	63.45	66.25	63.3	66.25	1528445	66.15	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210604	10.6	10.6	10.6	10.6	214246	10.6
ANDHRAPAP.NSE	Andhra Paper Limited	20210604	245.8	247.9	241	242.15	52358	237.48	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210604	420	426.65	415	422.35	79341	75.75	up	up	correct
ANGELBRKG.NSE	Angel Broking Limited	20210604	835.1	835.1	804	812.35	1142004	805.65	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20210604	19.5	19.7	19.15	19.7	145753	19.7	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210604	1.2	1.3	1.2	1.25	97751	1.25	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210604	6.85	6.85	6.75	6.85	172940	6.85
ANSALHSG.NSE	Ansal Housing Limited	20210604	7.65	7.9	7.35	7.9	722301	7.9	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20210604	0.55	0.55	0.55	0.55	0	0.55
ANUP.NSE	The Anup Engineering Limited	20210604	925	939	882.9	892.2	161844	886	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210604	782.5	788.8	764.05	769.25	136135	768.26	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20210604	550	550	538	541.2	66858	533.78	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20210604	318.9	320.55	311.05	316.3	73063	312.67	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210604	330.45	337.45	326	328.6	75427	326.56	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210604	279.55	280.95	271	272.4	155955	270.52	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210604	1352	1418	1301	1322.65	787317	661.33	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210604	959	959	937.8	949.5	263851	935.78	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210604	112.1	117.9	111.6	116.1	561391	115.87	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210604	3425.35	3428.65	3375	3380.15	380548	3378.09	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20210604	1050	1059.95	1033.95	1038.45	25356	346.15	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20210604	230.9	234.3	229.5	230.6	4684948	227.24	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210604	872.5	889.95	860	864.25	2444	862.88	down	down	correct
APTECHT.NSE	Aptech Limited	20210604	211.5	238.75	211.5	236.05	4373975	236.05	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210604	33	33	32.1	32.45	11471	32.45	down	down	correct
ARCHIES.NSE	Archies Limited	20210604	14.9	15.15	14.8	14.95	139385	14.95	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210604	11.95	12	11.5	12	1619	12	up	up	correct
ARIES.NSE	Aries Agro Limited	20210604	114.7	133.4	114.4	129.3	2283892	128.6	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210604	23.55	23.55	23.55	23.55	10292	23.55
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210604	84.4	88.6	84.4	88.6	69670	88.6	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210604	621.65	629.9	604.55	608.6	8994	608.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210604	57.4	57.5	54.9	55.15	75949	55.15	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210604	118	118.4	112	118.3	21911	118.3	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20210604	30	30	29	29.7	71485	29.7	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210604	34.05	34.4	32.5	32.85	41965	32.85	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210604	271	280	271	274.7	13530	274.7	up	down	incorrect
ARVIND.NSE	Arvind Limited	20210604	79.4	80.15	78.3	78.6	733077	78.6	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20210604	146	147	144	145	681930	145	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210604	111.65	113.1	107.8	109.1	212471	109.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210604	344	345.45	327.1	331.65	247127	330.73	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210604	375	391.5	375	382.3	81252	378.52	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210604	41.95	42	41.4	42	36459	42	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210604	442.8	448	437.25	441.55	70416	440.58	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210604	150.6	150.6	147.8	149.4	132155	148.79	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20210604	138.5	140.6	138	139.3	45308	138.61	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20210604	19.65	20.7	19.65	20.25	136582	20.25	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210604	94	94.5	92	93	904346	93	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20210604	124.55	129.7	123.75	128.4	17082101	127.77	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210604	85	100.5	83	99.5	916828	99.5	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20210604	2953	2990	2908	2924.9	1509084	2907.06	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210604	188.8	193.9	180	183.8	2997377	183.24	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20210604	207.1	210	204.95	208.1	6674	204.36	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20210604	1388.7	1417	1380.05	1398.25	39550	1396.71	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210604	147.4	152.5	146.2	150.3	1192593	150.3	up	down	incorrect
ASTRAL.NSE	Astral Limited	20210604	1905	1925	1895	1897.8	205324	1895.86	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210604	132	141.9	131.6	140.75	1972158	139.69	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210604	3764.75	3939	3759.95	3793.95	89378	3791.52	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210604	53.4	54.3	51.4	52.65	690822	52.65	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20210604	997	997	970	976.25	10572	973.33	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20210604	1650	1678	1606.1	1637.5	1740082	1637.19	down	down	correct
ATLANTA.NSE	Atlanta Limited	20210604	9.85	10.75	9.85	10.35	113572	10.35	up	up	correct
ATUL.NSE	Atul Ltd	20210604	8555.9	8640	8555.9	8603.2	85212	8584.68	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210604	191	201.1	188.9	192.3	702890	192.3	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210604	1006	1020.3	997.4	1001.95	697026	1001.95	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20210604	152.7	153.7	150.3	150.85	38900	150.85	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210604	973	974.5	956.05	959.05	1524773	954.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210604	66.05	68	64.4	67.05	9628	67.05	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210604	1361	1393	1327.7	1337.15	15485	1332.85	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20210604	39.25	39.8	36.2	38.6	47622	38.6	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210604	18.7	18.7	18.7	18.7	0	18.7
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210604	312	315	304.2	312.2	82976	309.36	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210604	604	607.25	593.05	596.55	559558	590.72	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210604	64.05	64.7	63.5	63.85	127617	63.52	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210604	751	759.9	740.1	742.05	10336011	742.05	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210604	81.8	81.85	78.8	79.85	179032	79.85	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20210604	42.3	42.3	41.91	42.09	175379	42.09	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210604	163.4	164.49	163.17	163.69	5422	163.69	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20210604	75.1	77.7	73.8	76.5	151751	76.5	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210604	138	138	133.65	135.4	9453	135.4	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210604	3.35	3.35	3.2	3.25	204012	3.25	down	up	incorrect
BAJAJ.NSE	AUTO	20210604	4264.4	4295.45	4240	4250.05	374317	4107.98	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210604	287.6	296	286	293.3	1213823	289.41	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210604	1079	1079	1044.95	1060.55	177809	1060.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210604	11855	12190	11785	12155.65	410769	12152.7	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210604	12.25	12.25	12.25	12.25	2472156	12.25
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210604	3530.05	3544.7	3517.45	3527.35	69042	3427.17	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210604	5915	6010	5900	5993.45	2445367	5983.78	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210604	67.55	68.5	66.85	67.15	302013	66.93	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20210604	2714	2738	2683	2701.15	58827	2697.93	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210604	637.95	643.9	609	613.3	4944	613.3	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210604	22	22.15	20.95	21.6	5295	21.6	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210604	2222	2244	2190.65	2213.2	292045	2200.8	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210604	1.3	1.3	1.3	1.3	639397	1.3
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210604	137.75	138.4	136	137	331603	131.1	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20210604	103	103	101	101.1	28452	100.15	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210604	314.95	319.15	309.5	317	1348195	317	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20210604	58.5	61.25	56.8	58.7	117635	57.21	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210604	1768	1815	1713.6	1772.1	6039	1762.21	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210604	163	167.1	163	164.5	195757	162.99	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20210604	318.95	318.95	311.3	314.85	5654513	313.79	down	down	correct
BANG.NSE	Bang Overseas Limited	20210604	33.05	33.4	32	32.4	13822	32.4	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20210604	72.85	74.75	72.85	74.45	3424	74.45	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20210604	82.1	82.85	81.15	81.85	38123227	81.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210604	369	369	354.05	354.71	977349	354.71	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210604	80.85	84.8	80.55	82.4	44924053	82.4	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210604	177.2	182.45	167.55	174.5	109884	173	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210604	834.9	878	820	850.35	248984	850.35	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210604	3.5	3.6	3.4	3.45	30120	3.45	down	down	correct
BASF.NSE	BASF India Limited	20210604	2530	2549	2495	2499.65	33251	2495.03	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210604	84.5	84.5	78.5	79.65	98143	79.65	down	down	correct
BATAINDIA.NSE	Bata India Limited	20210604	1548.05	1562.85	1541.05	1558.95	219389	1555.26	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210604	5319	5334.4	5285	5300.15	18542	5142.33	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20210604	1265	1279	1256.15	1271.75	9133	1267.17	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210604	1297.6	1310	1277.05	1282.3	52137	1281.04	down	down	correct
BCG.NSE	Brightcom Group Limited	20210604	10.05	10.05	10.05	10.05	1187228	8.04
BCP.NSE	B.C. Power Controls Limited	20210604	3.6	3.65	3.4	3.4	3199175	3.4	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210604	368.85	373	363.7	365.2	153119	364.61	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20210604	14.3	14.3	13.5	13.8	13596	13.7	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210604	420	427.85	420	422.6	429420	422.6	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210604	23.3	23.9	22.3	23.45	51190	23.45	up	up	correct
BEL.NSE	Bharat Electronics Limited	20210604	151.6	153.2	150.85	152.8	7858061	151.87	up	up	correct
BEML.NSE	BEML Limited	20210604	1316	1366	1312.3	1346.15	1519294	1345.05	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210604	177.4	188.7	168	185.85	9229311	183.83	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210604	797.55	804.5	794.35	796.35	620631	793.61	down	down	correct
BFINVEST.NSE	BF Investment Limited	20210604	322.1	338	317.65	324.25	112077	324.25	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20210604	310.7	328.1	308.15	317	1179268	317	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210604	1.4	1.4	1.4	1.4	0	1.4
BGRENERGY.NSE	BGR Energy Systems Limited	20210604	62.35	64.5	61.85	62.15	318766	62.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20210604	199.9	204	197	199.9	146202	197.44
BHAGYANGR.NSE	Bhagyanagar India Limited	20210604	51.5	54.5	51	54.15	79623	54.15	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210604	31.5	31.5	29	29.9	60078	29.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210604	2.95	3.05	2.85	2.95	200822	2.94
BHARATFORG.NSE	Bharat Forge Limited	20210604	698.5	758.65	695.1	750.9	22014361	747.53	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210604	102.9	109.5	100.4	107.05	148886	107.05	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210604	13121	13188.7	12902.1	12997.1	2379	12995.56	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210604	56	57.7	55.3	56	39655	56
BHARTIARTL.NSE	Bharti Airtel Limited	20210604	533.95	535.8	531.2	532.7	4788898	532.7	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20210604	72.35	75.25	71.3	73.9	90382724	73.9	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210604	93.8	98.25	89	91.05	29181	18.17	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210604	213	216.15	209	215	4109	215	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210604	24.7	25.45	24.45	24.85	145362	24.85	up	up	correct
BIOCON.NSE	Biocon Limited	20210604	385.2	387.8	383.85	384.9	1481960	384.9	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210604	70.95	70.95	68.8	70	45340	70	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210604	77.35	77.35	74.5	74.9	115200	74.01	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210604	1267	1267	1222.3	1224.9	140824	1215.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210604	46.45	49.05	46.45	47.85	679809	47.85	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210604	28	28.3	27.4	28.05	339577	28.05	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20210604	1	1.05	1	1	39381	1
BLBLIMITED.NSE	BLB Limited	20210604	7.05	7.05	6.65	6.8	31195	6.8	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210604	111.75	114.3	111.3	113.1	645620	112.59	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210604	19.15	19.75	18.6	19.6	585355	19.6	up	up	correct
BLS.NSE	BLS International Services Limited	20210604	127.85	128.7	124.25	125.3	572975	125.19	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210604	0.25	0.25	0.25	0.25	0	0.25
BLUEDART.NSE	Blue Dart Express Limited	20210604	6055	6100	6008.3	6035	11130	6019.41	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20210604	844	851	823.4	827.25	111181	823.37	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210604	103.6	104.75	101.8	102.3	600723	101.56	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210604	83	83.2	80.8	81.7	2062027	81.7	down	down	correct
BOROLTD.NSE	Borosil Limited	20210604	227.95	227.95	220.55	221.75	174578	220.71	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210604	277.9	278.25	270.9	271.8	325557	271.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20210604	15574	15733.25	15515.1	15636.85	37524	15519.31	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210604	474.8	482.8	474.05	478.25	8879733	438.94	up	down	incorrect
BPL.NSE	BPL Limited	20210604	35.85	35.85	34.5	34.65	121240	34.65	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210604	6.55	7	6.45	6.9	745361	6.9	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210604	271.95	275.75	267	268.45	142408	267.46	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210604	3500	3512	3480	3489.3	312826	3489.3	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20210604	31.35	31.9	30.3	30.65	238653	30.65	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210604	105.45	106.75	99.05	102.65	55991	102.65	down	up	incorrect
BSE.NSE	BSE Limited	20210604	931	947.45	921.3	928.95	603089	913.27	down	down	correct
BSL.NSE	BSL Limited	20210604	55	59.7	55	59.7	334837	59.7	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210604	4438.95	4463.2	4410.1	4425.95	291	4425.95	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210604	174.99	176.4	172.43	172.76	602	17.28	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210604	330.9	339.3	330	333.3	2187151	329.97	up	up	correct
BURGERKING.NSE	Burger King India Limited	20210604	150.6	157.8	150.25	156.65	7413197	156.65	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20210604	3.65	3.65	3.65	3.65	0	3.65
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210604	795.05	830	790.15	805.1	75041	802.72	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20210604	22	23	21.5	22.95	12919	22.95	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20210604	30.95	32.2	29.55	31.8	184277	31.8	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210604	634.3	644.8	632.35	636.5	5495252	632.78	up	up	correct
CALSOFT.NSE	California Software Company Limited	20210604	10.2	10.2	9.85	9.9	32031	9.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210604	181.3	181.65	175.05	177.55	324171	177.55	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210604	2530	2566.5	2524.8	2533	131885	2510.61	up	down	incorrect
CANBK.NSE	Canara Bank	20210604	163	163.95	159.85	161.1	13841718	161.1	down	down	correct
CANDC.NSE	C & C Constructions Limited	20210604	4.8	4.8	4.65	4.8	61239	4.8
CANFINHOME.NSE	Can Fin Homes Limited	20210604	545.1	562	542.1	550.6	1293219	546.97	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210604	390.15	397.3	381.35	385.5	97330	384.84	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210604	207.3	212	204.85	207.35	261543	207.35	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210604	607.9	608.9	597	598.2	141398	597.17	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20210604	94.5	94.5	90.05	91.2	11267	91.2	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20210604	582.1	598.35	582.1	589.8	108557	588.43	up	up	correct
CAREERP.NSE	Career Point Limited	20210604	139	145.05	136.2	140.25	491548	140.25	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20210604	569.45	582.35	567.1	573.3	208887	562.42	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20210604	139.3	144.5	138	141.05	16985452	138.51	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210604	0.65	0.7	0.6	0.7	705869	0.7	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210604	6.2	6.2	5.7	6.2	319644	6.2
CCL.NSE	CCL Products (India) Limited	20210604	373	373	359.1	364.1	308406	362.24	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210604	971.5	990.25	961.3	973.55	705654	967.19	up	up	correct
CEATLTD.NSE	CEAT Limited	20210604	1343.9	1346.85	1322.5	1330.05	121782	1311.29	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210604	19.85	20.2	19.5	19.95	63916	19.95	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20210604	7.2	7.2	6.75	6.95	64730	6.95	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210604	403	414.4	393.2	400.25	443316	393.35	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20210604	7.45	7.55	7.05	7.25	390160	7.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210604	21.15	21.95	20.7	21.3	37587230	21.3	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20210604	37.5	38.5	37.25	37.8	1581718	37.8	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20210604	423	453.05	420	435.2	47608	433.56	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210604	411.25	411.9	402.75	405.05	152549	403.99	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210604	506	512.45	505.15	508.9	312442	508.9	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20210604	4022	4100	4020	4057.05	3674	4045.21	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210604	51.4	56.5	50.55	55.9	2693489	55.9	up	up	correct
CESC.NSE	CESC Limited	20210604	695	708.75	693.2	699.1	480139	69.91	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20210604	518.5	548.65	511.75	521	120922	520.59	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210604	86.35	86.35	84.2	84.55	1647135	84.55	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20210604	188.3	195.5	187.25	191.55	1125720	191.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210604	289	292	287.1	289.45	680970	285.59	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210604	200.5	202.4	195.05	199.4	84757	197.34	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210604	480.7	489.9	475	476.8	623276	476.8	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20210604	150	150.05	145.6	146.85	9028	146.85	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210604	133	138.5	132.8	136.15	1971306	136.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210604	573.9	573.9	561.25	570.7	2270508	569.89	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210604	680	685	672.9	679.75	135375	679.18	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210604	461	469.5	445.5	459.35	102952	459.35	down	down	correct
CINELINE.NSE	Cineline India Limited	20210604	44.2	44.8	43	44.1	131150	44.1	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20210604	12.45	12.45	11.65	12.3	41029	12.3	down	down	correct
CIPLA.NSE	Cipla Limited	20210604	948	951.5	936.5	946.4	3057699	941.21	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20210604	92.75	93.6	87.55	93.6	124603	46.8	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210604	502.8	508	493.75	497.5	98506	485.51	down	down	correct
CMICABLES.NSE	CMI Limited	20210604	46	48.2	44.6	48.2	110288	48.2	up	up	correct
COALINDIA.NSE	Coal India Limited	20210604	149	154.4	148.2	153.1	29422387	140.97	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20210604	386.4	389.2	381	381.95	249856	372.95	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210604	35.6	38.6	35.6	38.05	3333529	38.05	up	up	correct
COFORGE.NSE	Coforge Limited	20210604	3660	3715	3650	3694.1	663470	3674.58	up	up	correct
COLPAL.NSE	Colgate	20210604	1721	1721	1691.8	1696.65	361378	1675.75	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20210604	29	29.2	26.6	27	833630	26.78	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210604	10.8	10.95	10.5	10.6	133123	10.37	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210604	707	716.5	701.7	713.55	2180533	707.27	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210604	63.35	63.5	61.5	61.75	650223	61.67	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210604	65	69.1	61.25	67.85	30951	67.85	up	up	correct
CONTROLPR.NSE	Control Print Limited	20210604	371.8	375	363.55	364.9	18102	360.59	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210604	34.05	34.05	33	33.25	71308	32.84	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210604	58	59.4	56	56.45	193021	56.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20210604	822.5	853.9	820.1	832.2	991173	826.6	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210604	794.95	801	785	796.95	37240	783.69	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20210604	2.4	2.5	2.4	2.45	299874	2.45	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20210604	1.65	1.65	1.65	1.65	257571	1.65
CPSEETF.NSE	Nippon Mutual Funds	20210604	25.8	25.95	25.45	25.9	7809569	25.9	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210604	1786	1807.7	1770	1791.9	108480	1791.9	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20210604	86.8	87	84	84.1	88103	83.9	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210604	3	3	2.9	3	6884	3
CREDITACC.NSE	CreditAccess Grameen Limited	20210604	692.8	751	689.05	737.45	713042	737.45	up	up	correct
CREST.NSE	Crest Ventures Limited	20210604	102	102.3	98	100.35	20574	99.93	down	down	correct
CRISIL.NSE	CRISIL Limited	20210604	2052	2080.45	2009	2018.55	47212	2007.58	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210604	418	418	398.15	400.05	1958545	397.83	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210604	327	327	320	322.45	304485	322.45	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20210604	33.35	34.5	33	33.55	34505	33.55	up	down	incorrect
CUB.NSE	City Union Bank Limited	20210604	167.9	168.9	165.55	165.95	1899228	165.73	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210604	27.15	27.4	26.4	26.85	12758	26.85	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210604	812.5	820.9	804.5	810.7	1613019	803.57	down	down	correct
CUPID.NSE	Cupid Limited	20210604	230	234.65	229.7	231.3	551031	226.82	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210604	10.75	10.75	9.95	10.1	40165	10.1	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210604	144.75	144.75	141.5	142	123034	141.17	down	down	correct
CYIENT.NSE	Cyient Limited	20210604	803	807	800.1	803.95	100782	796.52	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210604	78	78.5	76.65	77	2552134	76.45	down	down	correct
DABUR.NSE	Dabur India Limited	20210604	542	545	539.35	544.05	1964169	539.05	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20210604	1798.4	1815.35	1775.6	1791.05	144927	1786.56	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210604	331.65	337.9	328.5	335.25	191706	332.75	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20210604	36.8	36.9	34.45	35.15	24327	35.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210604	142.9	144.5	140	141.3	398519	140.02	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20210604	95.55	96.15	94.3	95.4	275529	90.34	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210604	565	565.8	550.75	552.7	309154	551.63	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20210604	22.15	22.15	20.1	20.75	1781564	20.75	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210604	17.3	17.8	17.25	17.25	19692	17.25	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210604	213	214.7	208.1	210.95	536017	210.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210604	104.55	105.3	102.65	104.25	1406744	104.25	down	up	incorrect
DCM.NSE	DCM Limited	20210604	34.85	38.1	34.4	36.95	261226	36.95	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210604	1.85	1.85	1.75	1.8	13169	1.8	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20210604	128.8	129.9	123.4	127.45	56988	127.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210604	726	726	701.25	707.25	140552	700.85	down	down	correct
DCW.NSE	DCW Limited	20210604	37.6	38.25	37.05	37.2	2276137	37.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210604	503.8	512.2	501.5	510.6	56018	507.11	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210604	298	298	291.05	294.5	411318	289.49	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210604	1746	1755	1718	1731.65	886686	1730.77	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210604	177.8	186.5	177.05	185.25	7380067	184.21	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210604	40.15	40.15	38.6	40.15	22072	40.15
DEN.NSE	DEN Networks Limited	20210604	53.25	54.25	52.7	53.45	6704397	53.45	up	up	correct
DENORA.NSE	De Nora India Limited	20210604	347.9	379.75	346.1	375.4	155205	374.3	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20210604	399.9	411.55	382.55	388.3	285070	388.3	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20210604	8.2	9.9	8.2	8.6	184994	8.6	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210604	323.8	329.9	320	325.85	381430	325.85	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210604	15.2	16.15	14.9	15.4	3179719	15.4	up	up	correct
DHANI.NSE	Dhani Services Limited	20210604	180	186.2	179.9	186.2	758682	186.2	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20210604	937	948	923	931.65	99573	929.79	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210604	10.6	10.85	10.45	10.85	101219	10.85	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20210604	417	449	417	443.2	14456	441.48	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20210604	627.5	633	621	623.65	29049	623.22	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210604	1	1	0.9	1	234071	1
DICIND.NSE	DIC India Limited	20210604	480	529.8	472	504.9	362638	504.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210604	54	55.1	53.5	55.1	402190	55.1	up	up	correct
DISHTV.NSE	Dish TV India Limited	20210604	15.3	16.3	15	15.95	25294891	15.95	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20210604	4233.6	4277.9	4217.55	4261.6	389667	4244.2	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20210604	4372	4395	4250	4287.25	261199	4286.24	down	up	incorrect
DLF.NSE	DLF Limited	20210604	298.9	302.35	293.65	296.95	7966626	295.03	down	down	correct
DLINKINDIA.NSE	D	20210604	112	113.6	110.6	111.1	614566	109.64	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210604	3222	3257	3170	3197	393038	3197	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210604	2.4	2.4	2.4	2.4	185825	2.4
DOLAT.NSE	Dolat Investments Limited	20210604	74.45	75.25	73	74.2	228574	74.05	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210604	336.1	339.1	324.1	326.4	220590	323.94	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210604	37.75	38.4	36.6	37.05	95671	36.93	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210604	13.05	13.05	12.6	12.75	41353	12.71	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20210604	148	154.6	145.25	151.75	54640	151.75	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210604	394	411.7	390.85	404	420160	404	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210604	5282.55	5290	5242	5255	401531	5230.97	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210604	120.8	124.45	114.85	116.1	59514	115.65	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210604	357.5	373	350.3	365.6	38442	241.13	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20210604	9.8	9.8	9.5	9.8	252449	9.8
DVL.NSE	Dhunseri Ventures Limited	20210604	212	213.4	200.2	205.85	247778	204.14	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210604	56.75	57.9	55.55	56.8	3274582	55.91	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210604	1490	1520.05	1460	1490.65	27733	1490.65	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20210604	519.1	536.65	495	501.7	193268	501.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210604	373.9	390	365.3	373.1	3238548	372.38	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20210604	3.9	3.9	3.9	3.9	101047	3.9
EASUNREYRL.NSE	Easun Reyrolle Limited	20210604	2.75	2.85	2.7	2.75	39434	2.75
EBANK.NSE	Edelweiss Mutual Fund	20210604	3800	3929.25	3800	3914	6	3914	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20210604	1133.5	1133.99	1132.49	1133.94	36490	1133.94	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20210604	1159.23	1159.99	1157	1158.11	21834	1158.11	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210604	1280	1280	1233	1267.65	57771	1267.08	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210604	68.1	70.8	66.7	70.8	4380711	70.31	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210604	2.95	3.1	2.95	3	55906	3	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20210604	2767.45	2775	2724.1	2744.6	621362	2727.62	down	down	correct
EIDPARRY.NSE	E.I.D.	20210604	425.5	427.9	418	419.55	318661	414.87	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210604	316.9	373	311.9	373	246971	373	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20210604	113.4	121.25	111.85	116.65	6580861	116.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210604	393	400	383.2	386.9	8220	382.97	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20210604	104.75	107.7	102.5	103.65	789569	103.41	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20210604	123.75	130	123.5	124.4	2630241	124.06	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210604	32.8	32.95	31.9	32.05	622942	31.82	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20210604	136.35	136.35	127.8	130.75	54533	130.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210604	215	215.45	212	213	109112	212.18	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210604	37.8	38.4	37.1	37.4	81844	37.4	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20210604	552	566.6	536.65	538.6	752789	534.74	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210604	168.95	169	159.25	160.75	326933	160.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210604	63.8	64.05	57.5	61.35	226021	61.35	down	down	correct
EMCO.NSE	EMCO Limited	20210604	1.95	2	1.95	2	99087	2	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20210604	80.8	82.4	77.55	79.3	115495	78.64	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20210604	106.45	106.6	101	102.5	97015	102.13	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20210604	1515.45	1541.15	1486	1498.35	99760	1493.08	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20210604	10.2	10.3	9.9	10.15	40621	10.15	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210604	85.35	85.65	83.65	84.25	2557421	83.55	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20210604	175.35	179.8	173.25	173.85	85374	172.97	down	up	incorrect
EPL.NSE	EPL Limited	20210604	246.55	249.65	236	246.55	397989	241.99
EQ30.NSE	Edelweiss Mutual Fund	20210604	419	424.3	412.05	420.89	339	420.89	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20210604	89.95	92	89.25	91.25	2000464	91.25	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210604	61.9	61.9	60.5	60.95	354405	60.95	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20210604	705	730	695	718.55	327154	712.84	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20210604	30.85	31.1	29.6	30.05	500242	30.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210604	1817.15	1837	1816.25	1833.15	3177	1794.2	up	up	correct
ESCORTS.NSE	Escorts Limited	20210604	1228.95	1234.25	1207.7	1218.95	2445770	1216.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210604	10.1	10.55	10.05	10.15	198393	10.15	up	up	correct
ESTER.NSE	Ester Industries Limited	20210604	141.2	141.9	137.15	137.85	197193	134.58	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210604	330.8	343.85	330.8	334.75	897195	334.75	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20210604	395.8	396.45	383.8	385.65	75197	379.61	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210604	2.4	2.45	2.35	2.4	80576	2.4
EXCELINDUS.NSE	Excel Industries Limited	20210604	1135.5	1148.8	1100	1106.55	35276	1095.08	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210604	193	194.75	192.2	193.55	2148874	193.55	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210604	603	629	599	621.05	69832	621.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210604	123.9	127.75	121.35	122	420066	122	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210604	90	91.85	87.5	89.85	738462	89.55	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20210604	8	8.4	7.8	8.35	66694660	8.35	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210604	1.4	1.4	1.4	1.4	1693952	1.4
FDC.NSE	FDC Limited	20210604	339.45	339.45	335.65	336.9	202412	336.9	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210604	88.1	88.5	86.9	87.85	13270504	87.14	down	down	correct
FEL.NSE	Future Enterprises Limited	20210604	10.3	10.6	9.9	10.6	3929640	10.6	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20210604	13.85	13.85	13.15	13.6	105489	13.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20210604	684.1	693	673.05	683.6	48154	674.38	down	down	correct
FILATEX.NSE	Filatex India Limited	20210604	98	98.6	95.5	96.05	308585	95.6	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210604	460	485.4	456.25	481.05	1915604	476.04	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20210604	3014	3025	2976.7	3000.85	31453	2995.63	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210604	171.7	171.7	167.4	168.1	477641	166.25	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210604	24	24.45	23.25	23.85	5653	23.85	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210604	65.8	67.25	65.2	67.25	494065	67.25	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210604	1004.5	1049	992.35	1038.7	959494	1038.7	up	up	correct
FMGOETZE.NSE	Federal	20210604	332.95	335.75	323.3	327.7	254323	327.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20210604	16.1	16.45	15.9	16.4	174792	16.4	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210604	1199	1205.5	1184.5	1189.3	21221	1185.3	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210604	228.35	229.2	223.65	226.95	6764676	226.95	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210604	1418.9	1446.95	1409.95	1435.55	3203	1425.4	up	up	correct
FRETAIL.NSE	Future Retail Limited	20210604	54.25	55.1	53	55.1	8737147	55.1	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210604	84.95	86.6	82.6	86.6	222542	86.6	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210604	149.9	151.9	147.2	148.2	3654301	148.2	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210604	129	129.7	125.45	128.7	1265633	127.48	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20210604	164.7	165.15	162	163	317638	162.44	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210604	161.3	164.75	160.3	162	13451403	157.1	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20210604	2.15	2.2	2.05	2.15	1164019	2.15
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210604	3000	3009	2946.05	2974.95	38986	2971.14	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20210604	59.7	60.2	58.5	59.35	31082	59.35	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210604	47.8	48.25	46.7	47.95	71646	47.95	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210604	341.5	342	331.55	338.9	21970	332.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210604	561.6	570.5	549.95	555.9	183340	553.7	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210604	91.35	91.35	91.35	91.35	45248	91.35
GANGESSECU.NSE	Ganges Securities Limited	20210604	73	73.7	70.1	73.05	21845	73.05	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210604	0.8	0.8	0.8	0.8	0	0.8
GARFIBRES.NSE	Garware Technical Fibres Limited	20210604	2880	2900	2842.85	2892.8	9996	2890.62	up	down	incorrect
GATI.NSE	Gati Limited	20210604	124.15	125.4	123.15	124	841022	124	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20210604	1.1	1.1	1.05	1.05	188518	1.05	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20210604	35.7	36.1	34.8	35	634149	35	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20210604	309.65	310	297.35	301.15	259184	301.15	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20210604	111.1	114	110.3	111.25	10989	109.76	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20210604	90.15	91.45	89.2	90.6	6647	88.45	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20210604	103.95	104.45	99	101.25	18469	101.25	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210604	9.75	9.75	9.3	9.4	399342	9.4	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210604	50.6	52.75	50.6	52.15	620118	51.74	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20210604	67.65	73.1	66.55	71.3	2124905	69.83	up	up	correct
GEPIL.NSE	GE Power India Limited	20210604	295	317.5	293.25	307.75	1722528	306.82	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210604	430	435.5	422.5	423.95	341979	408.52	down	down	correct
GET&D.NSE	GE T&D India Limited	20210604	134.4	140	134	138.05	386161	138.05	up	up	correct
GFLLIMITED.NSE	GFL Limited	20210604	81.1	83.7	78.1	79.1	274958	79.1	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20210604	2.8	2.8	2.8	2.8	1797	2.8
GHCL.NSE	GHCL Limited	20210604	269	275	267.15	273.05	373340	267.74	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210604	143.4	152.4	143.05	150.45	4102624	146.63	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20210604	202.4	203.7	199.1	200.65	944342	200.65	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210604	43.5	45.8	42.5	45.3	46439	45.3	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20210604	5615	5685	5611.3	5658.45	8342	5622.73	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210604	31.45	31.45	29.5	30	187745	30	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210604	82.2	83.45	81.8	81.9	533327	79.26	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210604	3.15	3.15	3.15	3.15	1303	3.15
GKWLIMITED.NSE	GKW Limited	20210604	629.9	629.9	588.65	601	1990	601	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210604	3196.5	3196.5	3112.85	3134.15	134920	3134.15	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210604	1521	1527.05	1505.05	1507.6	16615	1478.93	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210604	619.4	625.9	612.25	614.4	2051532	611.5	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20210604	2.25	2.25	2.15	2.25	3501	2.25
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210604	48.65	49.7	46.15	48.6	25250	48.6	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210604	337.85	359.95	335	351.7	1642567	351.17	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210604	499.4	552.9	495.6	524.15	1120278	520.58	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210604	73.95	75.45	73	74.75	2350791	74.53	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210604	4914	4970.95	4821	4844.45	53424	4840.26	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210604	26.15	26.35	26	26.2	6786107	26.2	up	up	correct
GNA.NSE	G N A Axles Limited	20210604	444.5	449	433.6	445.55	119978	444.05	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210604	389	389	381.05	385.15	406346	376.52	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20210604	361.45	377	353.6	377	252972	377	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210604	255	255	237.05	249.75	85474	246.06	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210604	916.9	953.1	914.85	936.05	279243	915.07	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210604	563.45	568.7	556.9	563.2	100313	556.89	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210604	864.8	869.75	843.35	852.55	1553693	852.55	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210604	529.25	531.55	525	525.9	119899	525.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20210604	1419.5	1425	1403.05	1408.95	663211	1408.95	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210604	1.45	1.5	1.45	1.5	461101	1.5	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20210604	150	153.8	146	149.55	760714	149.55	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210604	37	37.4	34.9	35.05	992802	35.05	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210604	42.6	45.9	42.05	45.1	997577	45.1	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20210604	42.24	42.24	41.99	42.12	5901860	42.12	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20210604	52.35	52.35	49.6	50.15	29650	50.15	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210604	417.05	428	417.05	419.7	78376	417.85	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210604	42.85	42.85	42.3	42.45	280121	42.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20210604	11.35	11.5	11.05	11.25	24392	11.25	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20210604	114.45	117.95	105.2	107.25	1271025	106.72	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210604	983.35	985.05	975	977.4	45271	917.04	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210604	974	976	961	965.3	88854	482.65	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20210604	105	105.95	102.65	103.65	1178742	99.78	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210604	56.7	60.35	54.5	57.55	302339	56.9	up	down	incorrect
GRANULES.NSE	Granules India Limited	20210604	324.9	331	322.15	327.85	4146489	327.59	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20210604	768	771.9	752.7	757.7	879460	752.5	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20210604	1458.8	1507	1452.35	1503.25	2556166	1499.25	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20210604	102	103.8	100.85	102.1	111098	102.1	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20210604	129	131.95	128	129.2	1226382	129.04	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20210604	1258.4	1265.5	1203.6	1215.55	7949	1211.12	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20210604	244	251.4	243	249.55	287408	249.55	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20210604	197	210.6	197	203.65	1001059	203.18	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210604	2.4	2.4	2.35	2.4	1850703	2.4
GRINDWELL.NSE	Grindwell Norton Limited	20210604	1210.5	1220	1190.25	1202.15	73836	1193.4	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20210604	988	992	941	968.55	3337	965.72	down	down	correct
GRPLTD.NSE	GRP Limited	20210604	1051.15	1105	1033.25	1077.7	2460	1074.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210604	187	187.9	183.55	184.85	236654	183.73	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210604	40.1	41.5	39.6	40.7	430995	40.7	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210604	109.7	112.9	108.3	111.75	3529911	109.4	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20210604	290	310	290	308.1	13041860	306.33	up	up	correct
GSS.NSE	GSS Infotech Limited	20210604	66	66.55	64.6	65.4	110478	65.4	down	down	correct
GTL.NSE	GTL Limited	20210604	11	11.15	11	11.15	195778	11.15	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20210604	1.15	1.15	1.1	1.1	39308565	1.1	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20210604	6.25	6.3	6	6.25	890	6.25
GTPL.NSE	GTPL Hathway Limited	20210604	165	179.8	165	169.2	653858	166.4	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20210604	189.3	193.5	189.3	190.7	565874	190.61	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210604	407.85	410.6	401.6	404.15	270412	397.64	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210604	224	225.9	218.65	223.15	7813	221.09	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210604	580.1	596	573.3	589.75	2600687	588.06	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210604	68.05	72.9	68.05	68.9	6079	68.9	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210604	705	715	698.05	699.25	190585	688.91	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20210604	62.6	65	61.9	64.65	676558	64.65	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20210604	168	168.65	163.3	165.05	85019	164.19	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210604	1056.1	1087.9	1032.55	1062.45	546453	1051.53	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210604	904	911.4	892.05	901.6	1790837	897.57	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210604	191.7	203	187.75	198.95	351132	198.95	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210604	25.95	26.65	25.85	25.9	6294542	25.9	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210604	857.95	861.9	846.35	857.05	27698	851.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20210604	1080	1084.8	1055	1056.8	1390616	1050.67	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210604	1.15	1.15	1.15	1.15	89120	1.15
HBANKETF.NSE	HDFC Mutual Fund	20210604	353.25	356.44	351	352.65	2142	352.65	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20210604	44.9	45.45	43.7	44.1	773301	43.78	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210604	18.15	18.15	17	17.15	26616	17.15	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20210604	10.75	10.8	10.35	10.45	3700984	10.45	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20210604	180.6	187.45	180.6	186.15	41164	186.15	up	up	correct
HCL.NSE	INSYS	20210604	11.45	11.6	10.9	11.2	1533537	11.2	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20210604	940.1	944.2	934.75	936.55	3550303	923.38	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210604	2588	2626	2584.05	2619.05	3593742	2619.05	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210604	3079	3100	3060	3067.6	223282	3032.52	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20210604	1516	1520.65	1499.2	1500.95	4712238	1494.48	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210604	678.75	688.75	677.6	680.9	2532605	678.9	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210604	43.45	43.45	43.04	43.12	761112	43.12	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210604	180.8	180.8	165.02	166.58	11592	166.58	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210604	555.99	559.85	546	557.36	2218	557.36	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210604	5.5	5.75	5.5	5.65	496250	5.65	up	up	correct
HEG.NSE	HEG Limited	20210604	2250	2285.95	2225.4	2248.95	452895	2245.92	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20210604	253.8	254.1	249	250.1	553324	242.84	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20210604	137	138.4	133.3	134.75	121265	133.48	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210604	378	408	374.05	400.6	1680721	394.42	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210604	3005	3055	3004.85	3048.4	1023321	3037.66	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210604	2720	2729.7	2644.4	2679.3	17065	2668.02	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210604	116.5	120.9	115	120.5	72093	120.5	up	up	correct
HFCL.NSE	HFCL Limited	20210604	46.7	47.5	46.15	46.25	13759552	46.16	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210604	411.4	428	397	419.85	301149	419.24	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20210604	2061	2336.85	2051	2251.6	410343	2227.91	up	up	correct
HIKAL.NSE	Hikal Limited	20210604	430	442.65	422.1	442.65	1836955	441.93	up	up	correct
HIL.NSE	HIL Limited	20210604	4732	4799	4609	4641.65	19024	4616.95	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20210604	13.3	13.3	12.65	12.75	13376	12.75	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210604	170.9	172	166.55	168.05	157847	167.74	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210604	400	400	392.3	395.05	10040657	392.34	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20210604	315.05	318.75	306.35	309.45	11504	307.42	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20210604	161	161.75	158	159	5857184	158.55	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210604	8.15	8.15	7.8	7.95	203357	7.95	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210604	35.5	35.7	34.8	35.05	36064	35.05	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210604	105.9	106.7	104.25	104.7	801801	104.7	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210604	287.65	302.35	286.35	298.8	14910156	276.61	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210604	2370	2370	2333.95	2342.05	1283795	2311.02	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210604	323	334.9	322.05	333.7	3080244	317.38	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20210604	149.25	149.95	141.3	148.8	50914	148.43	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210604	115.9	115.9	111.55	113.65	21191	112.78	down	down	correct
HITECH.NSE	Hi	20210604	421.9	429.35	419	427.8	94713	427.8	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20210604	178	181	171.65	173.7	19780	172.96	down	down	correct
HITECHGEAR.NSE	The Hi	20210604	242	242	234	238.6	12633	236.81	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20210604	3420	3444.8	3350	3380.9	5154	3377.69	down	down	correct
HLVLTD.NSE	HLV Limited	20210604	9.25	10.85	9.2	10.85	5791600	10.85	up	up	correct
HMT.NSE	HMT Limited	20210604	33	33	31	31.95	11936	31.95	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210604	91.15	93	88.65	89.25	84611	89.25	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210604	2110	2158.75	2091	2099.45	19824	2099.45	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210604	353.9	353.99	350	352.82	2300	352.82	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210604	567.15	574	553.25	570.15	171280	570.15	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20210604	42249	42249	41852	41927.15	2133	41840.07	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210604	1080	1087.8	1072.65	1084.55	7804	1075.59	up	down	incorrect
HOVS.NSE	HOV Services Limited	20210604	53.65	55.9	52.5	52.9	7272	52.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210604	53.7	55.3	53.7	54.6	162603	54.48	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210604	52	52.15	50.85	51.15	5466111	50.99	down	down	correct
HSIL.NSE	HSIL Limited	20210604	229.6	234.55	225	227.95	176205	224.2	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20210604	25.75	26.75	25.5	25.95	266994	25.95	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20210604	22.65	23.75	22.65	23.65	114242	23.65	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210604	49.75	51.9	49.6	51.05	10160167	49.41	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210604	305	309.7	300	301.1	340028	298.05	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210604	106.9	114	104.05	112.75	27880963	112.75	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210604	229.9	272.75	227.75	261.35	67011564	261.35	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210604	220.49	221.04	216.95	220.33	3085	220.33	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210604	155.9	155.98	154	154.48	1861	154.48	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210604	39.79	39.93	39.25	39.87	1258865	39.87	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20210604	653	654.9	639.4	642.7	15111572	640.82	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210604	364.11	364.11	350	352.18	28500	352.18	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210604	185	185.05	181.73	182.48	87213	182.48	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210604	1481	1481	1444	1447.5	1058971	1439.65	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210604	42.83	43.43	42.71	43.1	401067	43.1	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210604	1005	1018	999.99	999.99	54713	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210604	129.4	129.4	125.49	127.1	153799	127.1	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210604	100.15	100.99	99.7	100.11	60144	100.11	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210604	172.99	172.99	170.4	171.88	10260	171.88	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210604	192.2	192.2	165	167.01	201006	167.01	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210604	71.3	89.4	71.3	82.41	9515	82.41	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210604	42.9	42.9	38.95	39.47	58353	39.47	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210604	572.25	581	570.25	578.25	2107895	576.28	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210604	569.99	569.99	561.6	563.05	1577	563.05	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20210604	154	155.35	148.7	152.55	307371	151.6	down	down	correct
ICRA.NSE	ICRA Limited	20210604	3279	3325	3188.95	3202.15	9378	3179.4	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210604	40.4	40.4	39.15	39.35	29380737	39.35	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210604	4548	4548	4462.25	4483.8	65	4483.8	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210604	9.4	9.85	9.35	9.75	364137160	9.75	up	down	incorrect
IDFC.NSE	IDFC Limited	20210604	57.1	57.5	56.35	57.1	3876999	57.1
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210604	60.75	61.15	59.45	59.8	27777406	59.8	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210604	164	164.12	163.39	163.71	779	163.71	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20210604	359	359.7	354.05	355	1715817	117.9	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20210604	504	519.9	498	504.4	67993	504.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210604	1149.85	1150	1107.4	1117.9	81127	1117.9	down	down	correct
IFCI.NSE	IFCI Limited	20210604	13.25	13.25	12.8	12.85	5942398	12.85	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210604	362	383.7	362	380.7	262996	374.89	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20210604	433	434.9	425.6	429	44721	427.82	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210604	526	529.45	519.25	524.2	3250757	520.98	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210604	601	606.45	588	591.2	286171	584.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20210604	263.5	270	256.65	266.05	259151	266.05	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20210604	76.95	77.5	75.3	76.25	746327	76.25	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20210604	1184.9	1195.9	1170	1179.5	26220	1139.26	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210604	77.8	77.8	74.35	75.6	3708	75.6	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210604	3.8	3.8	3.6	3.8	85240	3.8
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210604	2.55	2.55	2.5	2.55	142425	2.55
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210604	7.55	7.9	7.35	7.75	352367	7.75	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210604	453.4	479	447.05	477.3	160099	469.06	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210604	652	677	652	674.5	2777	665.94	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210604	0.85	0.85	0.85	0.85	13413	0.85
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210604	15.55	16.1	15.35	15.75	203620	15.75	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210604	139	144	135.25	136.8	19930452	136.4	down	down	correct
INDIACEM.NSE	The India Cements Limited	20210604	190	192.7	188	189.1	3656306	187.94	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20210604	525.4	558.65	517.75	549.45	681599	544.66	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210604	6959	7099	6878.15	6930.25	212185	6915.63	down	down	correct
INDIANB.NSE	Indian Bank	20210604	146.6	147.95	142.15	143.4	3813824	141.34	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210604	159.9	164.75	155.55	159.7	6878	159.7	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210604	229	230.35	221	221.75	167832	219.64	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210604	1770	1780	1747.8	1754.45	423366	1754.45	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210604	2542.7	2575	2468	2484	92503	2484	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20210604	16.05	16.05	15.05	15.45	28734	15.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20210604	364.9	365	358.3	359.5	48405	359.5	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210604	392.35	399.45	390.05	391.6	248802	390.37	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210604	53.4	53.5	51.3	52.6	92181	52.6	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20210604	1.95	2	1.9	2	327889	2	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210604	380	415	370.15	392.9	1139364	392.9	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20210604	127	128	124	124.65	11909	124.65	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210604	51	53.45	51	53.35	3675	52.75	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20210604	4.45	4.5	4.35	4.5	145047	4.5	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210604	89.8	96	89.2	91.5	3874544	91.5	up	up	correct
INDSWFTLAB.NSE	Ind	20210604	86.75	87.25	83.45	86.05	142415	86.05	down	down	correct
INDSWFTLTD.NSE	Ind	20210604	4.8	4.8	4.8	4.8	0	4.8
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210604	34.6	34.85	33.6	34.3	126331	34.3	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210604	1012.2	1023.4	1004	1009.3	4323154	1004.35	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20210604	247	248.9	244.25	248.15	2550954	248.15	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210604	1410	1490	1392.75	1465.5	191532	1298.01	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210604	51.65	51.7	49.5	49.9	7069296	49.84	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210604	275.8	310	274	304.6	310641	303.09	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210604	4.3	4.3	4.3	4.3	100	4.3
INFRABEES.NSE	Nippon Mutual Funds	20210604	462.45	463.94	447.65	458.33	5436	458.33	down	down	correct
INFY.NSE	Infosys Limited	20210604	1393.95	1396.9	1377.65	1385.65	4194328	1373.48	down	down	correct
INGERRAND.NSE	Ingersoll	20210604	970	995.95	960.25	981	140148	978.01	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210604	320	320.9	314	317.35	222119	317.35	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20210604	87.25	87.25	82.5	83.25	555338	83.25	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20210604	555.95	574	550.05	557.9	72874	557.9	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210604	43.15	44.4	43.05	43.2	20783	43.2	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20210604	4.1	4.1	4.1	4.1	0	4.1
INTELLECT.NSE	Intellect Design Arena Limited	20210604	752.3	755.9	731.3	735.4	238832	735.4	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210604	73	76.5	70	74.15	272712	73.71	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210604	35.2	36.95	35.05	35.5	1306992	3.55	up	up	correct
IOB.NSE	Indian Overseas Bank	20210604	18	20.1	17.5	19.25	114573970	19.25	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20210604	112.5	114.95	112.4	114.6	28329820	108.92	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210604	719.9	725	690.5	700.85	1288898	698.33	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210604	2099	2117.95	2052	2058.85	204526	2050.74	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210604	128.8	129.7	124.45	125.3	3861759	125.3	down	down	correct
IRCON.NSE	Ircon International Limited	20210604	47.4	47.85	47	47.2	1744932	44.29	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210604	1937	1937	1913.55	1921.7	359621	383.82	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210604	23.55	23.95	23.45	23.7	21328589	22.99	up	up	correct
ISEC.NSE	ICICI Securities Limited	20210604	603	607.4	583	593.7	759152	573.89	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20210604	85.4	87	82.2	86.6	21192	85.91	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210604	592	594.9	575.65	579.95	137734	579.14	down	down	correct
ISMTLTD.NSE	ISMT Limited	20210604	17.65	17.7	16.55	16.85	153928	16.85	down	down	correct
ITC.NSE	ITC Limited	20210604	209.5	209.7	208	208.75	30126021	203.1	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210604	388.7	403	387.5	393.5	211415	393.5	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20210604	84	84.45	80.9	81.35	722367	81.22	down	up	incorrect
ITI.NSE	ITI Limited	20210604	125	126.85	123.1	124.1	2486559	124.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210604	5.65	5.9	5.6	5.85	215841	5.56	up	up	correct
IVP.NSE	IVP Limited	20210604	127.55	127.55	124.15	124.6	2078	123.77	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20210604	4396.5	4396.5	4338	4379.95	176	4379.95	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20210604	1720	1720	1680	1690.2	26	1690.2	down	up	incorrect
IZMO.NSE	IZMO Limited	20210604	76.85	78.65	76	77.75	59458	77.75	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210604	29.75	29.8	29.25	29.45	3550090	29.45	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210604	60.3	61.4	58.55	60.95	1153625	60.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210604	130.95	131.9	126	126.45	432888	122.68	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210604	48.35	48.35	45.2	45.55	75106	45.55	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20210604	117	124.9	113.5	120.7	7992130	120.23	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210604	2.45	2.45	2.45	2.45	923	2.45
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210604	80.95	81.9	79.7	80.4	751062	79.54	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20210604	415	416.75	410	410.2	10503	407.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210604	199	225	197.75	220.6	762812	219.86	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210604	383	383.2	374	381.85	153669	189.68	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210604	20.05	20.5	20	20.5	495032	20.5	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210604	97.75	98.8	97.15	98.25	150817	98.25	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210604	1507	1518.15	1482.25	1512.25	105702	1505.14	up	up	correct
JBFIND.NSE	JBF Industries Limited	20210604	24.75	24.8	23.6	24.6	326908	24.6	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20210604	420	433.75	417.95	430.05	36959	428.65	up	up	correct
JCHAC.NSE	Johnson Controls	20210604	2236	2244.7	2207	2220.55	30299	2220.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210604	103.6	105	100.3	103.55	85099	103.55	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210604	21.2	21.9	20.5	21.65	350137	21.65	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20210604	0.65	0.65	0.6	0.6	89119	0.6	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20210604	62.1	65.35	62	63.1	10404	63.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210604	805	808.95	792	804.95	73000	803.35	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20210604	114.95	115.15	110.7	111.8	3726029	109.97	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210604	396.4	401.2	393.65	398.6	6761375	398.6	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20210604	2.1	2.1	2.1	2.1	0	2.1
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210604	116	118	113.6	114.3	81520	113.89	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210604	53.25	53.65	52	52.45	213764	52.36	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210604	14.7	15.1	13.8	14.45	183962	14.45	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210604	24	24.15	22.8	24.1	12271013	24.1	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20210604	12.6	12.6	12	12.3	11866	12.3	down	down	correct
JIYAECO.NSE	Jiya Eco	20210604	5.5	5.75	5.25	5.75	109322	5.75	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20210604	2858.8	2872	2830.55	2838.45	130171	2825.35	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210604	184.35	184.35	180.3	180.7	116994	179.77	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210604	554	554	538.05	541.35	391253	538.35	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210604	163	163.4	158.45	159.35	1534849	156.8	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20210604	134.8	136	133.55	133.9	2695317	132.23	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210604	45.9	48.75	45.45	46.8	75800	45.36	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210604	112.25	114.75	109.85	112.8	190174	112.12	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20210604	88.2	93.45	87	92.5	6383712	92.5	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210604	2.65	2.7	2.6	2.65	1216562	2.65
JOCIL.NSE	Jocil Limited	20210604	191	195	190.55	193.35	12730	190.94	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210604	8.9	9	8.6	8.7	10516678	8.7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20210604	2.7	2.7	2.7	2.7	359499	2.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210604	35.45	35.45	35.45	35.45	0	35.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210604	3.9	3.95	3.8	3.9	26964859	3.9
JSL.NSE	Jindal Stainless Limited	20210604	93.7	94.1	92	92.2	1883063	92.2	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210604	176.5	178.2	174	177.4	482155	177.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20210604	137.8	137.8	133.5	135.1	5751647	133.98	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210604	5968	5968	5530.6	5707.3	5026	5707.3	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210604	63	63.9	59	60	3340090	60	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20210604	708.05	726	703.05	721.2	9653847	714.22	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210604	109	109.7	107.5	108.15	356115	107.99	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210604	3204.7	3239.9	3155.9	3174.5	748461	3169.34	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210604	293	313.55	285	313.55	223017	313.55	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210604	528.8	600	527.95	571.85	3630077	571.52	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210604	847.5	863.05	825	836.5	388083	830.19	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210604	8.7	8.7	8.7	8.7	161658	8.7
JUNIORBEES.NSE	Nippon Mutual Funds	20210604	409.95	410.8	400.55	407.16	90464	407.16	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210604	937.5	965	923	952.75	3271525	952.75	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210604	157.85	163.9	157.2	159.25	1839727	155.59	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210604	5	5.4	5	5	30979	5
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210604	196.7	198	190	191.75	93210	189.64	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210604	999.7	1010	982	989.55	339620	983.07	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210604	253.5	253.8	241.5	243.75	24621	240.78	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210604	432.4	442	432.1	438.25	456525	436.69	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20210604	190.05	207.05	190.05	207.05	4617	205.68	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210604	72.25	82.65	72.2	80.85	23826899	80.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210604	50.5	52.3	47.45	51.9	203825	51.9	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210604	163.8	167.4	160.2	162.8	277137	162.06	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210604	5.3	5.45	5	5.35	62381	5.35	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210604	124.95	128.5	122.55	127.25	43178	127.25	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210604	580	590	571.25	579.65	118010	576.44	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210604	89.85	90.95	89.85	90	992	90	up	up	correct
KARDA.NSE	Karda Constructions Limited	20210604	188.9	191.9	185.1	187.95	102361	37.59	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210604	15.65	15.95	15	15.95	14085	15.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210604	56.3	56.3	55.2	55.3	1531119	54.75	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210604	1.7	1.7	1.65	1.7	1100	1.7
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210604	1.8	1.8	1.8	1.8	0	1.8
KAYA.NSE	Kaya Limited	20210604	315.25	372	314.8	356.85	478135	356.85	up	up	correct
KCP.NSE	The KCP Limited	20210604	109.2	109.35	106	106.9	256632	105.37	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210604	22.3	23.7	22.1	22.9	982999	22.8	up	up	correct
KDDL.NSE	KDDL Limited	20210604	290.05	301.1	287.15	301.1	13852	300.07	up	up	correct
KEC.NSE	KEC International Limited	20210604	408	410	403.35	405.7	153843	401.81	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210604	20.25	21	20.1	20.4	87629	20.4	up	up	correct
KEI.NSE	KEI Industries Limited	20210604	670.5	718.9	665.55	706.6	825988	706.6	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210604	76.25	79.25	76.25	76.95	3564889	76.6	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20210604	1220	1233	1198.25	1201.6	7140	1201.6	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20210604	51.8	51.8	49.3	50.5	14423	50.5	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20210604	81.05	83.55	80.75	81.1	1040138	81.1	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210604	68.5	71.5	66.1	68.05	5325	67.18	down	down	correct
KHADIM.NSE	Khadim India Limited	20210604	161	161	157	158.85	33515	158.85	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20210604	17.2	17.2	17.2	17.2	0	17.2
KHANDSE.NSE	Khandwala Securities Limited	20210604	18.45	18.5	17.55	18.4	1851	18.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210604	1728.15	1864	1703.2	1842.65	7574	1842.65	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210604	162	164	155.2	160.8	7223	160.8	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210604	979	1065.9	978.05	1052.35	44815	1052.35	up	up	correct
KIOCL.NSE	KIOCL Limited	20210604	294.4	294.4	286.1	294.4	133289	291.4
KIRIINDUS.NSE	Kiri Industries Limited	20210604	514	619.3	513	594.7	5474722	594.7	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210604	245.4	249	244.35	245.9	80457	243.32	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210604	428.4	450.9	422	450.9	193211	447.31	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210604	230.1	260	228	253.55	1653431	250.98	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20210604	1841	1886	1806	1817.1	8929	1806.31	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20210604	114.35	114.85	112.5	113.7	209349	112.55	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210604	904	919.1	853.6	890.5	11027	176.62	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210604	19.75	19.75	19.15	19.5	509937	19.36	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20210604	224.7	231.6	224	229.05	796442	228.85	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210604	66	66	63.65	64.7	519014	64.7	down	down	correct
KOLTEPATIL.NSE	Kolte	20210604	227.4	230	225.45	227.65	307004	227.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20210604	201.9	203.65	191	192.15	889997	190.96	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210604	1820	1820.95	1797	1811.2	1508706	1810.3	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210604	359	360.5	355.1	355.65	416786	355.65	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210604	425.95	425.95	422	423.7	37146	42.37	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210604	188.7	188.7	163.6	164.05	16759	164.05	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210604	83.9	84.28	83	83.69	4218	83.69	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210604	245	246.24	241.17	243.99	99020	243.99	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210604	38.6	38.95	36.8	37.8	330228	37.8	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210604	39.85	41	36.15	39.3	259124	39.3	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210604	82.9	82.95	79.5	80.05	15966	80.05	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20210604	240	256	236.55	239.4	1088890	238.37	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210604	1563.9	1573.95	1531.5	1536.15	28206	307.1	down	up	incorrect
KRBL.NSE	KRBL Limited	20210604	230.45	232	226	227.3	924813	224.35	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210604	124.5	127	122	122.55	16874	122.55	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20210604	5.25	5.25	4.75	5.1	682250	5.1	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20210604	86.55	88.9	86.5	87.05	7570	86.8	up	up	correct
KSB.NSE	KSB Limited	20210604	1001.2	1026.55	1001.2	1017.55	40716	1017.55	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20210604	711.4	714.15	705.5	709.2	143426	703.62	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20210604	371	377.8	369.55	375.9	101724	368.73	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20210604	63.8	65.75	63.6	65.2	4200667	63.2	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20210604	71.45	71.45	69.25	69.75	75127	69.75	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210604	93.5	97.95	93.35	97.5	33716071	97.5	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210604	4.85	5.25	4.85	5	3201	5	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210604	2896.1	2919.9	2850.1	2868.1	170646	2857	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210604	70.55	73.5	70	71.9	196544	71.01	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20210604	284	294.05	278.5	283.1	670521	281.66	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20210604	73.75	75.75	73.75	74.95	142878	74.69	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20210604	537.35	549.75	536	546.7	1989571	545.81	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210604	6650	6898	6594.7	6809	9573	6800.04	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210604	43.05	45	43.05	44.45	10317930	44.45	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210604	80.65	82	79.4	81.15	981	78.27	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210604	332	334	327.55	330.4	91912	322.64	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20210604	4.25	4.5	4.25	4.5	92883	4.5	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20210604	53	54.25	51	53.4	1548125	44.43	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210604	146.55	146.55	142	143.75	154192	143.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210604	503	537.95	501	530.2	23367435	519.48	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210604	21.91	22.15	21.91	21.95	17676	21.95	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20210604	197.97	197.97	192.03	197.97	107	197.97
LICNETFSEN.NSE	LIC Mutual Fund	20210604	558.9	574.48	545.07	547.12	113	547.12	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210604	164.1	167.49	164	165.94	575	165.94	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210604	402.35	402.35	390.15	397.3	109838	393.66	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210604	293.9	294.2	288.25	289.1	95071	288	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210604	165.55	193.05	165.35	185.7	49753	185.7	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20210604	1610	1629.9	1595	1607.1	72231	1604.05	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210604	1002.3	1002.3	998.3	1000	1340408	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210604	1000	1000.01	999.99	1000	15598	1000
LODHA.NSE	Macrotech Developers Limited	20210604	0.56	0.57	0.56	0.57	9397	0.57	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210604	44.1	45.3	42.9	45	10191	45	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210604	45.2	48.9	43.15	45.75	26304	45.23	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210604	132	133.9	128	129.6	61052	129.02	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210604	2.45	2.5	2.4	2.5	43826	2.5	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20210604	2.2	2.2	2.1	2.2	6688363	2.2
LT.NSE	Larsen & Toubro Limited	20210604	1518.95	1547.25	1516.9	1537.55	5677538	1520.34	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20210604	3849	3879.6	3830	3856.6	170587	3815.89	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20210604	2704	2779.5	2688	2720.9	432106	2701.41	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20210604	1648	1708.95	1645	1670.85	10162	1662.67	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210604	146.95	149.9	142.7	148.3	201129	145.13	up	up	correct
LUPIN.NSE	Lupin Limited	20210604	1243.5	1244	1223	1231.5	1507257	1224.67	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20210604	3363	3413	3220	3251.5	140273	3241.61	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20210604	223.7	223.85	220.3	221	1016541	220.58	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20210604	68.85	69.95	67.2	69.1	164479	69.1	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210604	4.6	4.8	4.6	4.8	51418	4.8	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20210604	814	814	803.1	804.6	5084092	795.64	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210604	163	169.4	162.5	168.15	20284196	167.32	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20210604	208	210	203.7	204.65	50227	102.33	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210604	57.8	57.95	55.6	55.95	22559	55.44	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210604	5.2	5.4	5.1	5.35	62944	5.35	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210604	29.25	29.45	28.85	29.15	108270	29.15	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210604	219.95	222	209.9	213.9	121835	210.67	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210604	5.8	6.1	5.6	5.95	26858	5.95	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20210604	26.3	29.75	25.8	29.05	115224195	29.05	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210604	89.95	91.9	88	90	4423	90	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210604	89.05	94.45	88.75	92.35	81042	92.35	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210604	154.95	154.95	151.35	153.1	120238	152.02	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210604	113.65	113.7	109.5	110.05	24025	109.51	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210604	209.3	229	209.3	226.4	2072563	226.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210604	575	584.7	566.5	573.45	158363	191.15	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210604	547.2	578.1	547.2	551.9	476839	549.53	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210604	3819.65	3899	3803	3878.1	13105	3828.04	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210604	289.9	290.9	285.1	286.65	108076	283.5	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210604	851	865	830.05	833.05	80029	827.72	down	down	correct
MAJESCO.NSE	Majesco Limited	20210604	76.5	80	76.3	80	511887	80	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210604	36.8	37.65	33.6	34.15	709205	34.15	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210604	161.01	161.4	160.3	160.79	774	160.79	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210604	20.45	20.9	19.35	20.2	142643	20.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210604	15.3	15.65	14.9	15	51443	14.97	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210604	64	64	60.5	63	147185	60.3	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210604	30.45	30.45	27.7	28.35	239217	28.35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20210604	81.3	83	79.85	81.15	977509	79.8	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210604	164.2	164.2	161	162.45	6487583	161	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210604	135.6	137.45	134.4	136.35	136892	136.35	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210604	85.25	85.9	83.5	85.2	381748	84.07	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210604	307	308.95	302.45	304.55	25154	303.54	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210604	12.35	12.9	12.3	12.3	20277	12.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20210604	103.15	104	100.05	101.65	625777	101.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210604	54.7	56.1	54.2	55.4	3198345	36.5	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20210604	12.1	12.3	11.9	12.3	34247	12.3	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20210604	40.9	41.8	39.3	40.85	29849	40.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20210604	66.4	67.95	65.1	67.95	139785	67.95	up	up	correct
MARICO.NSE	Marico Limited	20210604	494	495.5	485	486.9	2176435	484.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20210604	72.75	73.3	71.25	71.75	2199299	71.5	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210604	7200	7272	7151.1	7214.7	575591	7168.99	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20210604	924.7	944.95	912.2	918.15	34036	916.26	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20210604	23.45	23.45	23.45	23.45	250	23.45
MASTEK.NSE	Mastek Limited	20210604	1930	1967.8	1912.9	1954.3	117757	1948.7	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20210604	910	924.25	891	902.3	23252	899.56	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210604	53.35	53.9	51.75	52.35	119529	50.58	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210604	246.8	254	243	245.85	4966973	245.85	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210604	73.1	75	72.7	73.25	204600	73.25	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210604	474.8	490	471.05	486.7	275810	486.7	up	down	incorrect
MAZDA.NSE	Mazda Limited	20210604	652.45	659.5	642	654.3	16763	642.37	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210604	218.45	231	217.5	228.8	5123402	228.8	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210604	95.7	95.7	91.5	92.65	3739	92.4	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20210604	8.05	8.25	8	8.25	75481	8.25	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210604	23.9	23.9	22.7	22.95	111292	22.95	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210604	49.45	51.75	47.55	48.75	141066	48.75	down	down	correct
MCDOWELL.NSE	N	20210604	617	644.8	611.3	629.35	6477511	629.35	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20210604	37.95	38	36.5	38	2812911	38	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210604	1560	1582	1550.45	1575.25	146671	1545.61	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20210604	12.65	12.8	12.4	12.7	38141	12.7	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210604	2.3	2.35	2.3	2.3	4981	2.3
MENONBE.NSE	Menon Bearings Limited	20210604	68.8	71.3	67.1	70.4	196977	68.52	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210604	21.6	23.45	21.45	23.1	1050143	23.1	up	up	correct
MERCATOR.NSE	Mercator Limited	20210604	1.35	1.35	1.35	1.35	429323	1.35
METALFORGE.NSE	Metalyst Forgings Limited	20210604	6.3	6.3	5.8	6.05	74199	6.05	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20210604	2485	2708.95	2460	2527.6	822022	2527.6	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210604	967.85	986	952.1	958	1398765	958	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20210604	1187.3	1192.5	1170.45	1182.1	353619	1168.01	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210604	259.3	272	257.45	261.15	1643210	174.1	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210604	195	195.7	191.35	192.45	324477	190.8	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20210604	134.5	136.45	132	133	1078865	132.64	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210604	588.5	599.4	585	589	184345	588.63	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210604	79.35	79.35	72	76.95	341368	76.95	down	down	correct
MINDTREE.NSE	Mindtree Limited	20210604	2358.3	2416	2351	2369.95	533219	2348.97	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210604	17.2	17.45	16.6	17.3	1011505	17.3	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210604	54.85	54.85	52.85	53.5	535844	53.5	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210604	12.3	12.6	12.2	12.3	91453	11.18
MMFL.NSE	M M Forgings Limited	20210604	490	536.95	482.75	518.2	66563	514.36	up	up	correct
MMP.NSE	MMP Industries Limited	20210604	101	104	98.9	102.65	59799	101.97	up	down	incorrect
MMTC.NSE	MMTC Limited	20210604	57.5	61.4	56.7	58.9	15433607	58.9	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20210604	74.55	75	73.25	74	2637	74	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20210604	8.4	8.8	8.4	8.8	52794	8.8	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210604	7.05	7.2	6.75	6.85	176566	6.85	down	down	correct
MOIL.NSE	MOIL Limited	20210604	184	186.35	181.95	183.3	1472407	178.19	down	down	correct
MOLDTECH.NSE	Mold	20210604	60.65	60.65	58.75	59.5	52234	58.89	down	down	correct
MOLDTKPAC.NSE	Mold	20210604	507	509.5	493.9	498.35	54522	494.71	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210604	974.9	978.99	970.71	976.47	101050	97.65	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210604	308.5	314.05	302.15	304.4	80199	292.28	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20210604	16.95	17	16.4	16.65	15447	16.65	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20210604	59.5	60.8	57.3	58.65	7366375	58.65	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210604	252	254	245.5	252.05	30126712	250.31	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210604	798.75	801.65	783.75	786.25	267298	782.08	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210604	19.5	19.9	19.5	19.6	3504	19.6	up	up	correct
MPHASIS.NSE	Mphasis Limited	20210604	1927	1948.85	1902	1909.45	325694	1892.27	down	down	correct
MPSLTD.NSE	MPS Limited	20210604	538.2	550	538.2	542.7	32018	542.7	up	up	correct
MRF.NSE	MRF Limited	20210604	84850	85336	84240	84918.7	11134	84863.05	up	down	incorrect
MRO.NSE	TEK	20210604	25.35	26.75	24.5	25.9	8980	25.9	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210604	51.7	52.3	51.05	51.15	2634235	51.15	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210604	11.3	11.3	10.75	10.8	79953	10.8	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210604	258.2	266.1	256.5	257.5	412419	252.37	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20210604	1040	1048	1004.15	1008.65	284226	1008.65	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20210604	8.2	8.9	7.9	8.45	676346	8.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210604	21.95	21.95	20.75	21.1	2313898	21.1	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20210604	16.4	16.4	16.4	16.4	0	16.4
MUKANDLTD.NSE	Mukand Limited	20210604	120.9	121.9	118.5	120.05	40785	119.21	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20210604	34.95	34.95	34.2	34.5	12678	34.5	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210604	64.95	65.45	64.1	64.55	225202	64.55	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20210604	156.7	158.45	153.15	154.35	100404	149.54	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210604	25.85	25.85	24.8	25.2	90678	25.2	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210604	437.55	465	436.05	439.2	605327	439.2	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210604	1497	1550	1482.85	1509.35	5359959	1509.35	up	up	correct
NACLIND.NSE	NACL Industries Limited	20210604	56.55	63	56.5	62.2	1615926	61.85	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210604	10.1	10.1	9.5	9.6	1307503	9.6	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210604	6.75	7.4	6.7	6.75	297	6.75
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210604	24.6	27.05	24.6	26.65	169788	26.65	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210604	133	134.45	128.75	130.25	20953	128.96	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210604	67.95	69.9	64	67.65	206420	67.65	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210604	153.9	153.9	151.1	152.45	71185	151.58	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210604	156.85	156.85	149	152.3	149936	151.3	down	down	correct
NAM.NSE	INDIA	20210604	370	371.9	365.1	369.65	539384	369.65	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210604	1043.15	1050.75	1038.1	1040.4	237920	1037.45	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20210604	424.95	428.25	415.05	421.8	98593	419.38	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210604	73	73.15	71.5	72.75	20694407	70.5	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210604	5.3	5.3	5.3	5.3	0	5.3
NAUKRI.NSE	Info Edge (India) Limited	20210604	4540	4615.55	4527.2	4571.4	430604	4564.08	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210604	3180	3198.25	3154.25	3185.7	100379	3175.96	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210604	42	42.2	40.7	41.3	809263	41.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210604	86.8	89	86	88.35	747300	87.47	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20210604	1699.45	1709.9	1671.25	1679.7	171791	1679.7	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210604	48.2	49.15	47.55	48.35	10001661	47.82	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210604	2290	2347.85	2260.05	2294.6	670	2294.6	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210604	88.35	92.2	88.3	91.35	854783	89.27	up	down	incorrect
NCC.NSE	NCC Limited	20210604	82.2	82.25	80	81.25	3382359	80.5	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20210604	208.5	208.5	204.65	205.4	167758	204.55	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210604	1060.95	1105	1026.7	1081.05	405	1079.11	up	up	correct
NDL.NSE	Nandan Denim Limited	20210604	46.8	47	44.65	46.85	22055	46.85	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20210604	219.7	220.55	208.85	211.2	9446	210.68	down	down	correct
NDTV.NSE	New Delhi Television Limited	20210604	72.9	73.4	70.1	70.7	58372	70.7	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210604	10.9	12.1	10.55	11.15	330556	11.15	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210604	32.85	34.5	31.7	33.6	2509316	33.6	up	up	correct
NELCAST.NSE	Nelcast Limited	20210604	80.55	82.15	77.6	78.5	701937	78.34	down	down	correct
NELCO.NSE	Nelco Limited	20210604	246.5	251.35	238.3	240.5	672836	239.3	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20210604	905.95	908.45	897.5	898.7	30709	896.94	down	down	correct
NESCO.NSE	Nesco Limited	20210604	552	557.6	545	548.05	51027	545.35	down	down	correct
NETF.NSE	Tata Mutual Fund	20210604	192.08	192.08	192.06	192.08	240	192.08
NETFCONSUM.NSE	Nippon India Mutual Fund	20210604	65.62	67.8	65.62	66.59	21100	66.59	up	down	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210604	38.1	39.3	37.22	38.46	4126	38.46	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210604	22.5	22.54	22.45	22.47	12796	22.47	down	up	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20210604	165.5	166.86	160.5	163.71	674	163.71	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210604	85.2	85.3	84.07	85.09	4465	85.09	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210604	41.05	44.35	40.7	43.5	7451298	43.5	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210604	2128.25	2139.85	2085	2093.4	46151	2090.24	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20210604	424.7	426	413.25	422.65	146097	420.54	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210604	6.3	6.3	5.7	6.05	53252	6.05	down	down	correct
NFL.NSE	National Fertilizers Limited	20210604	68.3	68.85	68.1	68.25	1144706	68.25	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210604	490	509	490	494.8	856286	494.8	up	up	correct
NHPC.NSE	NHPC Limited	20210604	26	26.4	25.9	26.1	6404328	25.77	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20210604	171.95	176.8	169.2	174.2	2817227	174.2	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20210604	19.8	20.9	19.8	20.65	18850	20.65	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210604	174.9	174.9	159	168.15	1058387	168.15	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210604	20351	20351	20351	20351	0	20351
NIITLTD.NSE	NIIT Limited	20210604	199.7	231.4	198.95	221.35	16120936	219.45	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210604	5.1	5.3	5.05	5.3	453748	5.3	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20210604	1.65	1.65	1.55	1.65	412616	1.65
NILKAMAL.NSE	Nilkamal Limited	20210604	2400	2400	2326.3	2345.2	208304	2336.14	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210604	1090	1114.3	975	984.75	107186	480.4	down	down	correct
NITCO.NSE	NITCO Limited	20210604	25.4	25.9	25.05	25.5	31954	25.5	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210604	0.95	0.95	0.9	0.95	482631	0.95
NITINSPIN.NSE	Nitin Spinners Limited	20210604	122	123	114.5	116.55	273658	115.74	down	down	correct
NKIND.NSE	N.K Industries Limited	20210604	22.5	22.5	22.5	22.5	10	22.5
NLCINDIA.NSE	NLC India Limited	20210604	61.1	65.7	60.65	63.85	25772229	62.11	up	up	correct
NMDC.NSE	NMDC Limited	20210604	184.35	193.95	182.65	193.3	20663361	181.49	up	up	correct
NOCIL.NSE	NOCIL Limited	20210604	209.05	210.3	206	206.85	400568	205.19	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210604	5.95	6.1	5.85	6	140114	6	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210604	6	6	5.75	6	4737	6
NOVARTIND.NSE	Novartis India Limited	20210604	653.1	660.05	651.5	657.35	9481	649.62	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20210604	186.88	186.88	178.1	183.79	869	183.79	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210604	228.7	230.9	223.8	226.7	23356	225.97	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20210604	122.9	135.8	122	133.7	4188672	133.22	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210604	1821	1821	1718	1731	407	1731	down	down	correct
NTL.NSE	Neueon Towers Limited	20210604	0.95	1	0.95	0.95	44730	0.95
NTPC.NSE	NTPC Limited	20210604	111.5	113	111.05	111.75	8930671	111.75	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210604	599	599	575	580.05	281713	575.02	down	down	correct
NURECA.NSE	Nureca Limited	20210604	1526.75	1550	1515	1529.8	32842	1527.92	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210604	507.95	508.6	496	499.6	3539	495.05	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210604	820	820	801.6	805.7	10387	804.12	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210604	667	681	647	654.35	1621750	654.35	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210604	1146	1155.45	1128.45	1143.15	14905	1124.95	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210604	3547.95	3554.4	3504.55	3514.95	36178	3514.95	down	down	correct
OIL.NSE	Oil India Limited	20210604	140.45	142.4	139.05	141.35	1579219	137.81	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210604	7.35	7.35	7.35	7.35	0	7.35
OLECTRA.NSE	Olectra Greentech Limited	20210604	173.1	177	170.5	171.6	292716	171.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210604	46.2	46.8	46	46.45	20037	46.45	up	up	correct
OMAXE.NSE	Omaxe Limited	20210604	84.85	84.85	81.3	81.85	65736	81.85	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210604	9.5	9.5	9.5	9.5	0	9.5
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210604	8.1	8.5	7.85	8.3	8047	8.3	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20210604	19.4	19.5	18.55	19.5	23366	19.5	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210604	124.6	126.7	123.35	125.45	72354379	118.88	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20210604	123.75	127.35	122.1	123.2	1089924	121.59	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210604	202.25	202.25	192.15	192.15	103775	189.59	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20210604	138	139.9	136.05	136.8	23612	136.8	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210604	4.85	4.85	4.5	4.65	763171	4.65	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20210604	70.15	71.3	68.5	69.95	18252	69.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20210604	25.6	25.75	24.9	25.4	96603	24.99	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20210604	24.8	26.5	24.8	25.8	614232	25.67	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210604	8.9	8.9	8.25	8.75	80259	8.75	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210604	313	324.5	307.55	312.25	90493	311.77	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20210604	138.5	142.6	137	141.75	1151010	140.35	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20210604	302	312	300.35	309.4	942324	308.25	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210604	39.9	43.35	39	41.45	1758934	41.45	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20210604	79.35	79.35	77.25	77.7	1581	77.7	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210604	27.9	28.3	27.6	27.8	1353030	27.56	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210604	2927	3484.2	2903	3484.2	292646	3484.2	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20210604	1.15	1.2	1.15	1.2	119159	1.2	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210604	12.5	12.8	12.45	12.55	130581	12.55	up	up	correct
PAEL.NSE	PAE Limited	20210604	7.65	7.95	7.65	7.85	3497	7.85	up	up	correct
PAGEIND.NSE	Page Industries Limited	20210604	30360.5	31100	30300	31043.7	47283	30880.14	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20210604	629	640	614.05	636.25	284383	635.42	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20210604	65.85	68.1	63.7	68.1	24803	68.1	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20210604	153.15	156.15	149.65	152.6	17698	152.6	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210604	403.5	405	390	392	384699	392	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210604	57.3	59.9	56.1	56.8	44176	56.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210604	214	215	207.6	210.05	150163	206.83	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20210604	11.95	14.25	11.85	14.2	11548360	14.2	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20210604	139.6	144	138.35	139.25	527503	138.73	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20210604	12.1	12.15	11.85	12.15	550526	12.15	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20210604	14.85	15	14.7	14.85	953410	14.85
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210604	25.9	26.1	23.9	24.1	410549	24	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210604	6	6.25	6	6.25	7580	6.25	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210604	27.95	29.35	27.8	28.15	7235314	28.15	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210604	33	34.25	32.2	32.7	772956	32.46	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20210604	4.65	4.65	4.65	4.65	0	4.65
PDSMFL.NSE	PDS Multinational Fashions Limited	20210604	920	1043.9	910	988.15	19745	975.59	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210604	18.8	20.45	17.75	20.15	204654	20.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20210604	1845	1938	1833.05	1928.1	2050140	1928.1	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210604	27.45	27.65	25.6	26.35	3131929	26.35	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210604	8.4	8.45	8.1	8.45	189284	8.45	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20210604	2412	2470	2404.1	2462.3	115343	2456.97	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20210604	247	247.75	244.25	244.95	3891421	234.03	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20210604	121	123.85	120.8	122.2	6991327	115.88	up	up	correct
PFIZER.NSE	Pfizer Limited	20210604	5203	5219.9	5168	5189.2	34033	5184.77	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20210604	62.7	65	61.05	64.5	28957	64.5	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20210604	21	21.25	20.65	20.9	2040202	20.9	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20210604	444	454	430	444.7	82261	444.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210604	12900.1	13350.2	12802	12847.3	21988	12775.78	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210604	5837.7	5863.4	5781.35	5800.45	19719	5705.6	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20210604	219.95	225	214	220.35	11787	220.35	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210604	225	227.85	223.1	224.4	874990	224.4	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210604	882.45	884.9	861.25	876.15	418968	875.13	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210604	2080	2097.25	2075.55	2079.4	297659	2071.79	down	down	correct
PIIND.NSE	PI Industries Limited	20210604	2689.95	2717	2650	2710.1	189368	2708.52	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210604	1680	1699	1675.05	1683.1	13065	1669.19	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20210604	11.65	11.85	11	11.2	3276443	11.2	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210604	124.95	133.55	124	128.65	279104	128.65	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210604	53.45	53.75	51.5	51.9	478067	51.68	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20210604	108.5	108.8	104.85	106.65	303340	106.45	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210604	225	225	221	221.2	407	220.21	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210604	242.1	246.05	242.1	244.5	24479	241.12	up	up	correct
PNB.NSE	Punjab National Bank	20210604	43.55	43.6	42.95	43.1	142152047	43.1	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20210604	90.75	93.75	86.55	88.25	6328305	84.45	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210604	839.45	839.45	810	839.45	1069940	839.45
PNC.NSE	Pritish Nandy Communications Ltd	20210604	43.9	45.65	43.5	44.1	55400	44.1	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20210604	260	264.85	260	262.3	813219	261.93	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210604	185.25	195.95	182.4	183.2	24537	183.2	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210604	223.95	227.05	219.05	224	6241	222.43	up	up	correct
POKARNA.NSE	Pokarna Limited	20210604	343.9	373	338	358.45	756623	357.9	up	up	correct
POLYCAB.NSE	Polycab India Limited	20210604	1694.25	1725	1685	1709.45	563053	1700.67	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20210604	1016.35	1021.9	1000	1000.85	61851	998.31	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210604	1129	1152	1112.15	1148.55	124720	1103.11	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210604	204.4	207	195.35	204.45	20745	203.9	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210604	165.4	165.4	157.25	165.4	8652395	165.4
POWERGRID.NSE	Power Grid Corporation of India Limited	20210604	226	228.15	224.8	226.15	3455150	164.25	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210604	1890	1935	1866.15	1895.75	28210	1895.75	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20210604	650	725	646.95	690.8	736676	690.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20210604	218.95	220.35	213	215.05	28186	214.15	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20210604	181.9	189.3	180.2	183.8	1051427	182.49	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20210604	1.1	1.1	1.1	1.1	0	1.1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210604	12.45	12.45	11.9	12.1	355996	12.1	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210604	369	385	350.35	375.15	5586917	372.99	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20210604	81.9	81.9	80.1	80.6	733535	80.6	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210604	1.05	1.05	1	1	216287	1	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210604	44.75	46.1	43.15	43.2	52920	43.2	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20210604	52.5	55	52.5	53.3	379769	52.71	up	up	correct
PRECOT.NSE	Precot Limited	20210604	182.3	182.35	170.1	171.05	29528	171.05	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210604	203.95	209.25	197	207.3	47616	40.86	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210604	150	151.8	147.5	147.9	10505	147.9	down	down	correct
PREMIER.NSE	Premier Limited	20210604	3.9	3.95	3.65	3.8	17490	3.8	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210604	54.3	54.3	50.95	51.8	12771	51.45	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20210604	26.75	27.3	25.8	26.05	291393	25.31	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210604	288.95	295.7	287.05	289.25	768689	288.23	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20210604	84	89.8	82.2	87.5	3207568	87.5	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20210604	55.65	57.45	54	55.7	29735	53.48	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210604	709.8	721	705.9	708.35	269263	704.97	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20210604	42.15	42.15	38.15	42.15	2453643	42.15
PRSMJOHNSN.NSE	Prism Johnson Limited	20210604	137	137.85	133.35	136.5	298024	136.5	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210604	20.7	21.5	20.3	20.55	2804590	20.55	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210604	422.5	424.1	417	422.55	66653	418.74	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20210604	27.56	27.56	27	27.25	1019632	27.25	down	down	correct
PTC.NSE	PTC India Limited	20210604	92	92.85	91	91.3	539127	85.1	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210604	42.95	45.95	42.75	45.65	479544	21.81	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210604	1113.7	1174	1100	1166	30383	1164.36	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210604	2.1	2.1	2.1	2.1	157370	2.1
PURVA.NSE	Puravankara Limited	20210604	90.9	91.35	86.65	87.25	705644	87.25	down	down	correct
PVR.NSE	PVR Limited	20210604	1362	1398	1343	1385.75	1223117	1385.75	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210604	2090	2095	2082	2090	2324	41.8
QNIFTY.NSE	Quantum Mutual Fund	20210604	1626	1628	1624	1624	29	1624	down	down	correct
QUESS.NSE	Quess Corp Limited	20210604	685	720	680.3	700.35	418577	697.29	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210604	228	234.9	225.35	230.05	330812	226.91	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20210604	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20210604	1.05	1.05	1	1.05	74340	1.05
RADICO.NSE	Radico Khaitan Limited	20210604	649	663.8	642.2	648.55	1211406	646.87	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20210604	25.75	26.4	25.25	25.4	2393414	25.4	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210604	131.8	134.85	130.55	132.6	4118641	132.6	up	up	correct
RAIN.NSE	Rain Industries Limited	20210604	181.9	182.25	176.55	177.8	2119495	176.99	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20210604	527	540.65	525.9	538.4	345164	537.68	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210604	1116.8	1130	1083.95	1088.8	11137	1083.59	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20210604	0.25	0.25	0.2	0.25	545582	0.25
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210604	22.4	23.15	22.25	23.15	72968	23.15	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210604	39.8	41.55	39.45	40.65	32520	40.65	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20210604	8.1	8.1	8.1	8.1	0	8.1
RALLIS.NSE	Rallis India Limited	20210604	318.8	324.8	316.1	317.85	859404	314.96	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210604	18.5	19	18.2	18.35	193224	18.35	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210604	76	79.35	74	79.1	48640	79.1	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20210604	992	998.55	975	987.2	735343	987.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210604	273.6	273.8	269	270.25	73899	270.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210604	561.7	565.75	552.55	556.6	94675	556.6	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210604	85.4	89.7	85.4	88.6	326570	88.6	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20210604	16	16.2	15.65	15.8	1347486	15.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210604	301.95	326.85	298.35	308.1	105934	308.1	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20210604	590.4	661	590.4	642.2	994106	642.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210604	2050	2066.35	2001	2009.05	87648	1995.98	down	down	correct
RAYMOND.NSE	Raymond Limited	20210604	398.5	402.45	390.75	396.5	1004649	396.5	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210604	876.5	965	876.5	919.35	115972	898.28	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20210604	218.65	220.35	211.25	214.75	20338093	214.75	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210604	82.3	83	82.2	82.45	2130899	79.23	up	up	correct
RCOM.NSE	Reliance Communications Limited	20210604	2.8	2.8	2.8	2.8	4579150	2.8
RECLTD.NSE	REC Limited	20210604	147.6	152.65	147.6	150.65	4789846	144.69	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20210604	243.8	262.5	230.05	251	2511770	121	up	up	correct
REFEX.NSE	Refex Industries Limited	20210604	145	148.25	143.7	144.55	132859	144.11	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20210604	1.35	1.35	1.35	1.35	0	1.35
RELAXO.NSE	Relaxo Footwears Limited	20210604	1075	1094.4	1070	1076.1	161145	1073.88	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210604	16.15	16.85	15.7	16.05	18815945	16.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20210604	2214.8	2216.45	2184.25	2190.5	6677278	2183.48	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20210604	121.9	142.4	119.2	142.4	22692899	142.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210604	69.85	69.85	66.55	69.8	23470355	69.8	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210604	172.25	182.9	172.25	176.8	7977	176.03	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20210604	16.35	16.35	16.35	16.35	1492934	16.35
REPCOHOME.NSE	Repco Home Finance Limited	20210604	370	379.8	366.85	371.45	307309	368.35	up	up	correct
REPRO.NSE	Repro India Limited	20210604	385	385	375.05	379.7	4241	379.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210604	149.85	149.85	147.15	147.8	57492	147.68	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210604	570.95	580	570	577.2	1398	577.2	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20210604	511.25	545	511.15	525.5	81711	525.5	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20210604	3.45	3.45	3.45	3.45	758895	3.45
RICOAUTO.NSE	Rico Auto Industries Limited	20210604	47	47.35	46.2	46.6	427706	46.4	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210604	463.4	468	448.75	461.15	879244	459.02	down	down	correct
RITES.NSE	RITES Limited	20210604	249.15	250	247.95	249.4	222684	240.55	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210604	13.8	13.8	13.2	13.2	230665	13.2	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210604	653.95	674.45	644.05	669	152299	668.35	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210604	2.5	2.6	2.5	2.55	103576	2.55	up	up	correct
RML.NSE	Rane (Madras) Limited	20210604	370.25	396.8	366.35	375.2	226565	375.2	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210604	3.75	3.75	3.75	3.75	681899	3.75
ROHITFERRO.NSE	Rohit Ferro	20210604	2.7	2.7	2.7	2.7	0	2.7
ROHLTD.NSE	Royal Orchid Hotels Limited	20210604	85.8	93	85.5	91.25	853741	91.25	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210604	2.95	3.05	2.85	2.95	56827	2.95
ROLTA.NSE	Rolta India Limited	20210604	6.1	6.2	5.95	6.05	1055764	6.05	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20210604	1283	1294	1254	1265.75	138815	1265.29	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210604	123.45	123.95	120.05	122.45	201066	122.22	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210604	1728	1739.8	1705.2	1713.55	215610	1711.97	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210604	444	445	437.8	440.45	22713	434.62	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210604	9.95	9.95	9.35	9.95	150102762	9.95
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210604	72.5	73.7	67.85	68.6	436512	68.6	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210604	28.25	28.85	28	28.3	69696	28.3	up	down	incorrect
RSWM.NSE	RSWM Limited	20210604	260	260.7	250.1	259	253108	259	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20210604	136	137.4	131	133	50704	129.27	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210604	3.65	3.75	3.6	3.75	28931168	3.75	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20210604	241.7	244.75	232.05	233.15	30086	232.55	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20210604	1195.25	1195.25	1157	1195.25	377498	1195.25
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210604	8.85	8.85	8.55	8.85	553751	8.85
RUCHIRA.NSE	Ruchira Papers Limited	20210604	77	84	77	81.25	894143	80.23	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20210604	487	489.9	472	477	437135	474.71	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210604	29.95	31.85	29.5	30.65	13357394	30.24	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210604	19.65	20.25	19.5	19.8	2333	19.8	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210604	1.55	1.55	1.5	1.5	10629	1.5	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210604	1.75	1.75	1.75	1.75	1102	1.75
SADBHAV.NSE	Sadbhav Engineering Limited	20210604	69.9	71	69.3	70.2	365023	70.2	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210604	22.6	22.65	22	22.25	229986	22.25	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210604	680.7	699.15	665.85	678.05	15812	678.05	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210604	41	44.25	40.75	42.75	29595	42.75	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210604	882	882	855.25	862.4	13668	172.1	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210604	122.35	124.15	121.3	122.9	30162901	117.1	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20210604	142.9	143.8	137.5	139.35	30520	139.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210604	13	13.25	12.65	13.25	482704	13.25	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20210604	484.95	496.95	480	484.4	45786	481.12	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210604	6.95	7.05	6.75	6.95	627974	6.92
SALASAR.NSE	Salasar Techno Engineering Limited	20210604	640	681	635.75	670.4	159634	332.98	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20210604	131	131.05	123	126.65	5316	126	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20210604	4.75	4.9	4.5	4.8	149791	4.8	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20210604	153	154	147.05	148.75	139930	147.14	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210604	2.65	2.7	2.55	2.7	132093	2.7	up	up	correct
SANCO.NSE	Sanco Industries Limited	20210604	8.9	9.2	8.8	9.2	43511	9.2	up	up	correct
SANDESH.NSE	The Sandesh Limited	20210604	800	832	799.95	822.45	3311	822.45	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20210604	240	246.9	238.7	241.9	75564	241.04	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20210604	107.95	109.2	103.4	105.7	27901	105.01	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20210604	48.95	56.45	48.2	53.95	7805586	53.95	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210604	168	182.5	166.25	178.25	337399	178.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210604	23.75	23.75	23.1	23.35	16090	23.35	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20210604	7751	7785	7722.15	7758.6	5119	7758.6	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20210604	0.85	0.85	0.8	0.85	7274953	0.85
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210604	535	538	528	533.45	115325	528.09	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210604	2524.85	2524.85	2400	2425.8	33636	2425.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210604	36.6	36.8	35.6	35.9	156878	35.9	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210604	979.45	983.6	956.3	969.4	16176	949.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210604	216.95	223.4	208.55	221	122023	221	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210604	3.35	3.35	3.35	3.35	0	3.35
SATIA.NSE	Satia Industries Limited	20210604	86.35	87.9	83.8	84.4	615794	84.31	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210604	85.45	86.8	82.8	84.5	699807	84.5	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210604	1052	1058.05	1040	1049.65	629772	1049.65	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20210604	136	138	134.53	134.77	1813	134.77	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210604	994.95	994.95	984	989.15	996919	989.15	down	down	correct
SBIN.NSE	State Bank of India	20210604	437.5	441.9	431.75	433.6	36898769	433.6	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210604	1.95	1.95	1.85	1.95	293998	1.95
SCHAEFFLER.NSE	Schaeffler India Limited	20210604	5220	5225	5144.05	5203.85	10834	5203.85	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20210604	97.05	98.05	94.15	96.6	129872	96.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210604	124.45	127.8	122.8	123.2	629040	123.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20210604	116.5	116.95	115.25	115.65	1830739	115.37	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210604	47.5	48.9	47.35	47.6	337908	47.6	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20210604	470.5	480.55	470.05	472.1	9323	472.1	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20210604	154.3	156	151.05	154.25	119643	154.25	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210604	7.2	7.4	7.05	7.4	98657	7.4	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20210604	263.9	265.8	258.5	260.05	552629	259.48	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210604	177.05	179.2	173.05	173.65	36539	171.61	down	down	correct
SETCO.NSE	Setco Automotive Limited	20210604	20.5	20.8	19.8	20.05	338435	20.05	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210604	204.95	206	204	205.89	1257	205.89	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20210604	4335.75	4345	4283.5	4316.9	13364	4316.9	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20210604	163.86	163.86	158.51	158.85	246276	158.85	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210604	355	356.82	351.1	352.7	58359	352.7	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20210604	403.99	403.99	397.1	402.59	6789	402.59	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210604	1.05	1.1	1.05	1.1	163756	1.1	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20210604	58.95	58.95	56.65	56.9	35984	56.9	down	down	correct
SFL.NSE	Sheela Foam Limited	20210604	2058.9	2284.85	2038.9	2151.8	593848	2151.8	up	up	correct
SGL.NSE	STL Global Limited	20210604	12.7	13	12.5	12.6	78054	12.6	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210604	11.25	11.25	11.25	11.25	0	11.25
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210604	848.6	877	833.05	849.65	906551	840.15	up	up	correct
SHALBY.NSE	Shalby Limited	20210604	173.4	179.9	171.05	172.9	518673	171.99	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210604	116.5	118.65	113.7	115.15	398077	115.15	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20210604	458.55	469	451.1	459.2	127656	459.2	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210604	149.9	151.7	146.2	147.8	32678	147.8	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210604	358.9	358.95	351	352.25	117274	349.29	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210604	419	419	404.85	409.05	23286	407.48	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20210604	393.19	397.48	382.76	385.76	616	385.76	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210604	129	134.85	124	127.25	58783	127.25	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210604	322	335.8	314	335.8	196310	335.56	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210604	557	568.15	550	562.35	2054328	561.28	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210604	26.7	27.1	25.6	26.2	74348	26.2	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20210604	79.2	79.2	73.05	79.2	187995	78.31
SHIVATEX.NSE	Shiva Texyarn Limited	20210604	202.8	211.5	202	207.1	49097	205.85	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20210604	161	161	155.55	157.3	358345	156.6	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210604	243.7	246	236.25	237.55	377631	237.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210604	81.7	82.5	79.45	80.4	656461	76.68	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210604	28300.1	28428.75	28090	28153.65	26867	28093.49	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210604	192.85	199	188.6	192.5	173816	191.63	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210604	15.95	16.85	15.75	16.5	375668	16.5	up	up	correct
SHRENIK.NSE	Shrenik Limited	20210604	2.2	2.4	2.2	2.4	4614281	2.4	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210604	105.5	106.25	103.35	104.6	74415	102.06	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210604	226.9	228.35	212.5	212.5	160758	211.39	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210604	776.9	803.45	746	775	442	775	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210604	1660	1677.55	1660	1669.05	20274	1649.07	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20210604	4.9	4.9	4.85	4.9	627174	4.9
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210604	8.4	9.05	8.4	9.05	918847	9.05	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20210604	12	12.7	12	12.7	5305	12.7	up	up	correct
SICAL.NSE	Sical Logistics Limited	20210604	14	14.2	13.15	14.2	856454	14.2	up	up	correct
SIEMENS.NSE	Siemens Limited	20210604	2160	2178	2106	2119.75	707215	2119.75	down	down	correct
SIGIND.NSE	Signet Industries Limited	20210604	56.7	56.7	53.75	54.15	103366	53.57	down	up	incorrect
SIL.NSE	Standard Industries Limited	20210604	17.4	17.4	16.9	16.95	105584	16.95	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20210604	236	237.25	230	236.05	8321	233.98	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210604	23.8	25	23.8	24.7	7254	24.7	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210604	14.95	15.65	14.95	15.65	108623	15.65	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210604	41.05	42.55	40	40.45	1266518	40.45	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210604	3.9	3.95	3.8	3.95	4188080	3.95	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20210604	371.5	371.5	351.8	356.7	141103	355.1	down	up	incorrect
SIS.NSE	SIS Limited	20210604	433.8	436	422.05	427.2	445960	427.2	down	down	correct
SITINET.NSE	SITI Networks Limited	20210604	1.45	1.45	1.45	1.45	2121163	1.45
SIYSIL.NSE	Siyaram Silk Mills Limited	20210604	319	325	309.25	318.4	280334	312.82	down	down	correct
SJVN.NSE	SJVN Limited	20210604	27.55	28.8	27.35	27.95	10087721	27.54	up	up	correct
SKFINDIA.NSE	SKF India Limited	20210604	2420	2444	2380	2389.4	11715	2376.74	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210604	3.5	3.65	3.5	3.65	59563	3.65	up	up	correct
SKIPPER.NSE	Skipper Limited	20210604	63.25	64.65	56.9	62.45	185975	62.37	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210604	81.3	82.65	77.35	78.2	368976	77.26	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210604	98	98.95	94.75	96.3	99580	96.3	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210604	464	465.6	455.3	457.05	26335	457.05	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20210604	616.9	633.7	605	628.25	9272	626.96	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210604	163.85	163.85	160	160.75	126512	160.44	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20210604	57.9	59.15	55.3	55.95	8960486	55.95	down	up	incorrect
SOBHA.NSE	Sobha Limited	20210604	518	519.3	508	509.5	187671	506.45	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210604	1757.1	1757.1	1722	1735.5	51144	1732.46	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20210604	1592.2	1608.1	1550	1557.4	53260	1551.91	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210604	460.1	471.8	460.1	465.1	34304	465.1	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210604	5.5	5.95	5.5	5.75	44188	5.75	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210604	49.15	49.15	47	48	13114	48	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210604	691	734.3	684.05	730.65	761493	714.84	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210604	170.8	177.8	165	175.75	217809	175.75	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20210604	1275	1315.25	1251.05	1287.05	100137	1274.98	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20210604	10.35	10.4	10.2	10.25	9939072	10.25	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210604	38.45	38.6	37	37.8	19702	37.6	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210604	203.95	240.95	196.25	235.55	1341214	233.82	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210604	705	820	682.35	746	8499051	746	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210604	226	228.15	221.65	223.6	625494	223.6	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210604	1.85	1.85	1.85	1.85	0	1.85
SPECIALITY.NSE	Speciality Restaurants Limited	20210604	53.3	57.7	53.3	55.8	426453	55.8	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20210604	75.7	76.75	75	76.2	476626	76.2	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20210604	0.8	0.85	0.8	0.85	107402	0.85	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210604	45.5	45.7	44.6	44.8	719874	44.8	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210604	78.25	81	77.6	79.7	7248550	79.7	up	up	correct
SPLIL.NSE	SPL Industries Limited	20210604	49.5	50	47	47.25	151336	47.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210604	11.5	11.6	11.3	11.4	41686	11.4	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20210604	4.35	4.45	4.15	4.45	8003491	4.45	up	up	correct
SPYL.NSE	Shekhawati Poly	20210604	0.65	0.65	0.65	0.65	0	0.65
SREEL.NSE	Sreeleathers Limited	20210604	167.4	174.7	166.8	171	6658	171	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210604	7.95	8.1	7.7	7.85	5115063	7.85	down	down	correct
SRF.NSE	SRF Limited	20210604	6586.25	6652.05	6584.75	6623.45	87374	1322.93	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210604	300.2	308.5	295.95	298.3	15969	295.51	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210604	191.35	192.9	188	189.05	80500	184.18	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210604	1425.1	1435	1407.75	1423.2	1262714	1410.5	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210604	765.5	785.4	761.65	776.5	43631	387.81	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20210604	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20210604	790.05	797.55	781.1	787.7	528489	785.19	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20210604	109	111	109	110	254611	110	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20210604	146.2	146.8	140.4	142.6	245052	140.27	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210604	94.8	101.4	92.55	98.5	293517	98.5	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20210604	48.45	48.45	45.5	46.15	72249	44.63	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20210604	59.25	59.25	57.5	57.95	505097	57.95	down	down	correct
STEL.NSE	STEL Holdings Limited	20210604	89.4	90.8	87.65	89.95	10489	89.95	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20210604	204.05	205.6	200.05	200.65	21904	199.63	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20210604	262	270.8	258.15	263.8	2488612	261.79	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210604	607	607.7	590	591.75	103662	591.75	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20210604	19.05	19.05	19.05	19.05	1	19.05
SUBROS.NSE	Subros Limited	20210604	341.7	349	338	339.35	73182	338.58	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210604	694	725.6	691	699.75	1447572	694.13	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20210604	4.8	4.95	4.6	4.75	55833	4.75	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210604	362.3	364.8	355.85	357.8	845562	357.14	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210604	12.75	14.4	12.5	13	740217	13	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20210604	596.1	610	592.75	598.05	10585	598.05	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20210604	3647.55	3720	3585	3608.25	11633	3608.25	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210604	1.65	1.65	1.65	1.65	240973	1.65
SUNDARMFIN.NSE	Sundaram Finance Limited	20210604	2534	2610	2518.3	2540.1	34512	2528.21	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210604	76.3	77.9	75	75.75	222480	75.25	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210604	357.55	362.65	350.2	352.7	6152	352.7	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210604	790	844.7	787.75	810.5	451660	810.5	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210604	81.35	81.35	79.25	79.55	537637	79.55	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210604	678.9	679.25	672.8	673.95	3747803	672.18	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20210604	301	306.25	295.05	302.25	800112	301.24	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20210604	528.8	530.75	520.05	521.75	1234470	515.44	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20210604	151	153	147.65	148.85	27392	147.97	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20210604	6.4	6.5	6.1	6.25	23738	6.25	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210604	781	784	765	769.6	131750	751.79	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210604	284.4	285.4	277.2	278.3	16927	277.44	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20210604	2288.4	2288.4	2222	2228.8	80181	2205.6	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20210604	10.2	10.6	10.2	10.25	44624	10.25	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210604	5.2	5.4	5.15	5.3	232957	5.3	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210604	46.15	48.65	44.5	47.1	34861	47.1	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20210604	498.35	502.95	487.05	495.45	161598	494.01	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210604	55.55	60.6	54.35	58.95	2134486	58.66	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20210604	436	448.95	436	439.7	100387	434.54	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20210604	93.5	93.75	92	92.05	351794	92.05	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210604	521.95	524	515.15	519	100045	518.04	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210604	7.2	7.6	7.05	7.35	204370435	7.35	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20210604	137.05	137.05	135.1	136.45	97505	136.35	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20210604	1544	1558.15	1535	1542.7	15640	1527.69	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210604	225	227	219.15	220.4	9752	217.92	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210604	241.85	244.9	239	241.55	1012537	241.55	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20210604	1080	1093.5	1067.4	1071.1	153460	1064.52	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210604	594.8	594.8	586.25	589	194805	589	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210604	77.95	79.65	76.15	76.65	16811	76.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210604	138.3	147.45	137.35	144.65	2664883	144.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20210604	66.35	67.3	65.15	65.35	1107554	65.35	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210604	249	250	241	247.15	44244	245.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210604	903	908	885	889.75	234985	888.73	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210604	7.25	7.25	7.25	7.25	6398	7.25
TARAPUR.NSE	Tarapur Transformers Limited	20210604	5.5	5.75	5.25	5.55	7855	5.55	up	up	correct
TARMAT.NSE	Tarmat Limited	20210604	62.5	62.75	59.5	60.45	48884	60.45	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210604	15800	15800	15443.75	15544.75	855	15543.13	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210604	732.6	748.9	727.8	746.15	5464935	736.18	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210604	177.9	177.9	173.75	174.35	1339871	174.35	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20210604	1125.05	1151.8	1125.05	1141	320588	1128.73	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210604	680.85	689.95	675	686.95	2398771	682.99	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210604	3571.5	3584.95	3555	3566.15	71678	3543.48	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210604	1102.5	1111	1094.15	1099.2	62212	1076.99	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20210604	1069.95	1085	1060.25	1069.85	288379	1066.47	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210604	325.15	336.9	324.25	334.95	41278749	334.95	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210604	149	152.5	148.15	151.9	2671797	151.9	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210604	109.1	109.1	107	108.15	19048139	106.82	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20210604	1116	1128.8	1107	1120.7	9713347	1096.17	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210604	96	96	94	94.1	5095026	94.1	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210604	926.1	934.65	915.25	927.75	41952	923.54	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210604	83	88.85	82.5	84.55	3987431	81.84	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20210604	443.4	449	436.05	438.6	166369	437.48	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20210604	461.3	497.45	460	465.2	18841	465.2	up	up	correct
TCIEXP.NSE	TCI Express Limited	20210604	1491.9	1514.15	1431	1444.7	118686	1440.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210604	5.9	6.05	5.8	5.9	4238	5.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210604	547.7	555.55	537.9	542.55	29765	542.55	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210604	486	495	476.25	490.25	6976	483.82	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20210604	3128	3156.85	3125	3143.75	1836060	3130.9	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210604	198.65	198.9	193.6	198.1	36040	196.55	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210604	3495	3495	3378.5	3400.5	14612	3400.5	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20210604	6.15	6.15	5.65	5.85	21731	5.85	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20210604	1019.55	1026.95	1011	1019.2	2315912	995.98	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210604	341.75	341.75	333.1	335.6	108764	330.82	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20210604	183.9	187.2	182.65	185.35	1679499	185.35	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20210604	45.85	46.85	45.1	46.15	42275	46.15	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210604	69.5	71	69.5	70.7	128703	70.46	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210604	52.75	53.5	49.55	50.8	1055203	50.8	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210604	32.65	33.25	32.5	32.55	1219310	32.46	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210604	67.7	70.5	67.4	68.85	874933	68.05	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20210604	4.05	4.05	3.9	4.05	9156	4.05
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210604	6.6	6.65	6.5	6.65	42360	6.65	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210604	845	927.55	845	875.3	288604	871.13	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210604	109	109	103.45	105.6	7147	105.6	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20210604	796.9	835	744.15	777.3	240391	774.07	down	down	correct
THERMAX.NSE	Thermax Limited	20210604	1505.45	1528.5	1488	1504.95	74048	1497.56	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210604	66.15	68.5	65.45	68.5	2263141	68.5	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210604	8.4	8.75	8.4	8.75	1086	8.75	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20210604	1036.35	1071	1036.35	1050.8	283537	1038.65	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20210604	37.35	38.8	37.35	38.05	976300	38.05	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210604	12299.95	12710	11950	12522.5	71736	6177.34	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210604	468	482	450.1	454.1	43056	454.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210604	1199	1200	1186.45	1197.85	40356	1196.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210604	7.75	7.75	7.35	7.55	31146	7.55	down	down	correct
TIL.NSE	TIL Limited	20210604	176.1	181	172.2	177.8	8860	177.8	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20210604	54.5	54.5	52.1	52.1	16638	52.1	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210604	86.8	87.25	84.6	85.15	591826	84.33	down	down	correct
TIMKEN.NSE	Timken India Limited	20210604	1334	1335	1309.95	1319.5	18824	1318.26	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210604	205.35	205.75	202.7	203.15	374724	201.4	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210604	856	870	822.2	838.25	24143	836.98	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210604	137.4	137.8	133.8	134.45	1089280	132.59	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20210604	6.2	6.2	5.7	5.72	14761	3.27	down	down	correct
TITAN.NSE	Titan Company Limited	20210604	1713.8	1713.8	1665.5	1679.5	2952017	1675.55	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210604	16.65	16.65	16.65	16.65	74242	16.65
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210604	99.7	100.7	98.6	99.35	502840	97.25	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210604	152.3	153.65	147.25	149.45	185920	146.11	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210604	5.5	5.5	5.3	5.45	10986	5.45	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210604	103.3	107	103.3	103.8	65403	103.8	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210604	2788	2819.9	2770.5	2811.55	159634	2796.96	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20210604	440.4	440.9	430.25	431.4	620183	426.21	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210604	87.55	87.8	82.1	83.65	5478	83.56	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210604	249.95	249.95	239.5	241.35	11972	119.35	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210604	8.1	8.2	7.95	7.95	9525	7.95	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20210604	39	39.8	37.8	38.2	34891	38.2	down	down	correct
TRENT.NSE	Trent Limited	20210604	852.75	863.25	847.5	852.1	781342	851.55	down	down	correct
TRF.NSE	TRF Limited	20210604	106	108.45	105.6	106.15	21114	106.15	up	up	correct
TRIDENT.NSE	Trident Limited	20210604	16.2	16.2	15.9	16	7166109	15.85	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210604	104.4	123.3	102.3	119.4	1472831	119.4	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210604	28.35	28.7	27.65	27.9	317489	27.8	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210604	114	114	110.45	113.05	450671	111.8	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210604	153.45	154.9	149.85	151.75	1170813	149.26	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20210604	681.45	691	668	671.7	29585	666.04	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20210604	8790	8991	8790	8903.4	16715	887.49	up	up	correct
TTL.NSE	T.T. Limited	20210604	66.65	69.95	64.5	66.85	25675	66.09	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210604	18.9	18.9	18.9	18.9	633292	18.9
TV18BRDCST.NSE	TV18 Broadcast Limited	20210604	42	42.95	41.6	42.3	11737018	42.3	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20210604	156.1	156.65	150.55	151.25	127501	151.25	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210604	625	630.85	620.2	623.4	2035626	623.4	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210604	2002	2014.7	1982.9	1997.05	8184	1968.45	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20210604	317.95	319.95	310	312.95	136728	310.45	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20210604	1.9	1.9	1.9	1.9	0	1.9
TWL.NSE	Titagarh Wagons Limited	20210604	56.45	56.75	55.25	55.7	604788	55.7	down	down	correct
UBL.NSE	United Breweries Limited	20210604	1272.95	1378	1264.5	1337.1	5523161	1336.64	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210604	167	168.8	164	167.7	30603	165.39	up	up	correct
UCOBANK.NSE	UCO Bank	20210604	13.45	13.7	13.2	13.5	14487296	13.5	up	up	correct
UFLEX.NSE	Uflex Limited	20210604	443.9	449	437.2	442.4	93363	440.11	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210604	94.05	99	91.4	92.65	779518	92.65	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210604	29.1	29.3	28.4	29	351402	28.78	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210604	3	3	2.9	2.9	1797805	2.9	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210604	216	221	216	217.75	600604	217.75	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210604	30.25	30.55	30.1	30.35	2944084	30.35	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20210604	6630	6685	6615.65	6664.3	205504	6631.94	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210604	73.3	73.9	72.25	72.75	35919	72.26	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210604	4.7	4.75	4.4	4.75	88200	4.75	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210604	329.05	332.8	323.6	325.1	62292	321.22	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210604	124.9	124.9	118	119.3	47669	116.3	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210604	35.4	35.65	35.1	35.45	19102745	35.45	up	up	correct
UNITECH.NSE	Unitech Limited	20210604	2.35	2.55	2.35	2.55	9931131	2.55	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210604	341.3	358	326	348.9	11848	347.44	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20210604	42.85	45.3	41.7	45.2	23933	45.2	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20210604	206.95	206.95	199.15	199.9	115104	198.74	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210604	216	218.9	207	209.95	7478	209.95	down	down	correct
UPL.NSE	UPL Limited	20210604	835	845.35	832.1	836.25	4116012	826.2	up	up	correct
URJA.NSE	Urja Global Limited	20210604	6.9	6.9	6.75	6.75	2162323	6.75	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210604	50.5	50.75	49.55	49.8	925431	49.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210604	765	768	756.05	760.2	222083	745.5	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210604	41.2	41.94	40.05	40.71	25281	40.71	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210604	1641.8	1646	1620.4	1643.25	1958	1643.25	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20210604	539.4	555	539.4	544	552	544	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20210604	44.54	44.54	43.21	44.33	1427	44.33	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210604	8.2	8.3	7.6	7.7	5170745	7.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210604	146	146.45	143.15	144.15	78866	144.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210604	126.9	129	124.1	125.7	52063	125.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210604	1012.3	1016.5	985.1	995.8	15960	995.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210604	830	835.55	820.7	825.45	109717	820.12	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20210604	37.35	37.35	36.05	36.6	33130	36.6	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210604	45	45.95	43.75	44.35	12076801	44.24	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210604	1542	1568.2	1531.5	1559.6	53529	1559.6	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210604	44.7	44.7	42.3	42.55	154766	27.85	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210604	18.9	18.95	18.6	18.7	30873	18.7	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20210604	434.4	442.2	425.65	434.15	260028	434.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210604	21.45	22	19.6	21.45	3689213	21.45
VASWANI.NSE	Vaswani Industries Limited	20210604	13.9	14.3	13.8	13.95	31380	13.95	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20210604	1034	1069	1032	1058.2	902461	703.13	up	down	incorrect
VEDL.NSE	Vedanta Limited	20210604	274.85	282.35	271.3	280.85	12113422	254.22	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20210604	2699	2730	2664	2677	124885	2662.34	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20210604	326	334.2	320.55	329.45	221188	329.45	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210604	225	226.9	220.05	224.05	134497	224.05	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20210604	1124	1171.95	1070.75	1106	104381	1106	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210604	126.15	128	125.15	127.25	13040	126	up	down	incorrect
VGUARD.NSE	V	20210604	260.95	264.5	258.3	260.45	2218788	259.21	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20210604	2505.5	2534	2500	2501.15	684	2497.26	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210604	3.25	3.3	3.1	3.3	65171	3.3	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210604	211.85	214.95	204.65	207.35	137515	206.98	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20210604	1.05	1.05	1	1.05	184694	1.05
VIKASECO.NSE	Vikas EcoTech Limited	20210604	1.73	1.77	1.73	1.77	2272712	1.77	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210604	2.2	2.25	2.15	2.2	1962515	2.2
VIKASWSP.NSE	Vikas WSP Limited	20210604	6.15	6.15	6.15	6.15	112989	6.15
VIMTALABS.NSE	Vimta Labs Limited	20210604	238	246.95	237	243.4	363849	241.47	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20210604	1780.05	1794	1760	1773.8	36353	1768.09	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210604	1089	1105	1070	1075.4	43171	1066.26	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210604	145	146.3	142	144.2	69190	140.89	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210604	18.25	18.3	17.65	18.25	791897	18.25
VIPIND.NSE	VIP Industries Limited	20210604	387	395.05	385.1	390.4	403560	390.4	up	up	correct
VIPULLTD.NSE	Vipul Limited	20210604	30.25	30.25	28.55	29.65	23067	29.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210604	672	672	640.1	649.45	95871	649.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210604	9	9.25	8.95	9.15	35238	9.15	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20210604	0.15	0.15	0.15	0.15	0	0.15
VISHAL.NSE	Vishal Fabrics Limited	20210604	46.5	48	46	48	188497	47.81	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210604	413	416.05	398.1	403.4	36234	403.4	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210604	146	149	142.2	144.5	209349	5.78	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210604	0.9	0.9	0.85	0.85	2625886	0.85	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210604	30.95	30.95	29.3	30	270224	30	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20210604	126.85	130	123.95	126	84096	125.01	down	down	correct
VMART.NSE	V	20210604	2792.4	2799.05	2746	2752.55	10608	2752.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210604	1201.65	1213.7	1186	1207.5	6199	1186.35	up	up	correct
VOLTAS.NSE	Voltas Limited	20210604	1113	1125	1098	1104.45	2581739	1098.92	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20210604	261	261	252	256.75	175357	253.29	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210604	206	206.8	198	203.45	246276	202.24	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20210604	3340	3499	3299	3456.25	32129	3347.81	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210604	2265.05	2295.05	2125	2133.8	68988	2114.54	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20210604	1314	1319	1296.85	1305.5	88997	1271.53	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210604	281.95	287.9	274.5	282.75	811382	282.75	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20210604	6835.4	6915	6775	6820	3172	6799.54	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210604	78.9	79.4	76.7	78.25	294930	78.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20210604	104.75	106.95	101	105.8	17486	105.8	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20210604	121.5	122.35	119	119.45	206109	118.43	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210604	51	52.85	50.5	51	175475	51
WEIZMANIND.NSE	Weizmann Limited	20210604	52.15	54.35	52	53.75	20890	53.19	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20210604	150.3	150.3	147.45	147.75	936734	142.25	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210604	118.8	122.6	117.4	120.9	1524296	118.96	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210604	419.05	423.95	397.05	409.45	1436	409.45	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20210604	93.55	94.6	91.8	92.35	1799454	92.35	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210604	3949	4100.2	3702	3778.6	11182	3762.41	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210604	488	488	479.05	484.6	45048	484.6	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20210604	619.3	645	615.2	620.5	147760	619.81	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210604	2203.9	2228	2185	2189.65	72855	2184.61	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210604	22.05	22.1	21.1	21.2	48001	21.2	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210604	36.9	37.5	35.25	36.35	246039	35.12	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210604	63	67.05	60.75	67.05	7113	66.2	up	up	correct
WIPRO.NSE	Wipro Limited	20210604	543.5	545.5	540.45	541.2	4771716	541.2	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20210604	659.4	666	650.05	655.1	864463	655.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210604	211.65	216	207.5	211.85	163020	211.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20210604	67.95	68.4	65.45	65.95	29030	65.21	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210604	5.5	5.5	5.5	5.5	3422	5.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210604	233.95	238.35	231	234.4	519681	233.39	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210604	74.45	75.8	74.2	75.4	288718	75.4	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210604	289.4	290.9	283.5	289.35	21862	289.35	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210604	144	148	141.5	142.8	29199	142.8	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210604	118	124.2	115.1	124.2	905860	124.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20210604	13.55	13.9	13.5	13.75	183326321	13.75	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210604	216.6	221.45	216.1	218.3	21970877	215.16	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20210604	13.5	13.8	13.4	13.55	1246599	13.55	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210604	9.95	10.05	9.65	9.75	2638619	9.75	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20210604	99.85	99.85	95	97.9	2589	97.9	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210604	285.5	289	284.4	286.75	176406	285.34	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20210604	72.45	72.45	70.9	71.1	144127	71.02	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210604	106	111.8	105.05	109.85	222828	109.85	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20210604	37.4	37.4	34.85	36.45	8456	36.45	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210604	184	184	160	173.6	121798	173.13	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210604	97.85	98.4	96.05	96.5	89071	96.5	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210604	93.95	94	91	92.65	53853	91.3	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20210604	2095.25	2107.45	2080	2096.9	169249	2092.13	up	up	correct