CollectAI

close-nse_india_stocks

2021/06/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20210618	64.8	65.5	60	62	199603	62	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20210618	19.5	19.5	19.5	19.5	2133	19.5
3MINDIA.NSE	3M India Limited	20210618	25324.7	25600	24861	25445.4	10227	25445.4	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20210618	13.75	14.1	13.5	13.8	32748	13.8	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20210618	432	435	402.2	417.55	50352	417.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20210618	90.1	91.85	87.1	89.2	45491	87.32	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20210618	5.65	5.7	5.35	5.35	510091	5.35	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20210618	180.75	183.35	178.25	182.6	43739	182.6	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20210618	72.9	72.9	67.95	68	11828	68	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20210618	732.6	732.7	709	720.1	282121	720.1	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20210618	1824.1	1830	1752.1	1770.35	1616254	882.81	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20210618	1362.1	1379	1275	1340.85	18209	1338.14	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20210618	23.8	25	23.3	23.3	9572	23.3	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20210618	68.9	68.9	65.1	66.7	27521	64.76	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20210618	2540.05	2624	2423	2512.2	154854	2512.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20210618	49.25	49.8	46.4	46.75	148212	46.75	down	down	correct
ABB.NSE	ABB India Limited	20210618	1730	1753	1656.95	1743.45	128040	1743.45	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20210618	16490	16630	16020	16536.7	18388	16390.1	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20210618	122.3	123.2	117.05	118.5	4330142	118.5	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20210618	203.5	204.4	193.8	201.6	2024306	201.6	down	down	correct
ACC.NSE	ACC Limited	20210618	2043.25	2063	1996.2	2027.9	502755	2027.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20210618	1181	1199.95	1116.15	1173.6	231028	1158.51	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20210618	233.1	234.8	210	223.15	1195459	222.59	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20210618	1350	1504	1332.55	1487.5	30526776	1487.5	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20210618	1067.5	1075	1067.5	1067.55	1227389	1067.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20210618	643.2	704.6	638.1	694.35	76266975	689.52	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20210618	114.9	114.9	114.9	114.9	1711957	114.9
ADANITRANS.NSE	Adani Transmission Limited	20210618	1240.15	1240.15	1240.15	1240.15	184482	1240.15
ADFFOODS.NSE	ADF Foods Limited	20210618	997	997	933.05	954.95	36801	951.95	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20210618	629.9	638	586.75	607.55	47059	607.55	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20210618	11.8	11.85	11.15	11.3	7298	11.3	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20210618	64	64	59.4	61.15	344745	60.5	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20210618	66.65	69	64.75	67.05	156601	67.05	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20210618	442.55	443.8	411.45	416.1	816292	415.1	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20210618	360	361.6	343	354.5	562620	351.57	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20210618	4977	4977	4730.45	4730.45	121191	946.09	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20210618	297.5	299.9	281.2	289.6	90889	287.82	down	down	correct
AGCNET.NSE	AGC Networks Limited	20210618	1300	1300	1246.3	1252.35	5484	1252.35	down	down	correct
AGRITECH.NSE	Agri	20210618	44.9	46.95	44.05	44.65	29549	44.65	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20210618	14.45	14.85	13.85	14.05	304692	14.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20210618	178.35	178.35	171	173.4	2500	173.4	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20210618	319.8	323	297.05	318.25	7556	318.25	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20210618	221.85	221.85	212.5	217.2	12531	217.2	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20210618	1999.9	2007.95	1953	1983.2	25222	1973.99	down	down	correct
AIRAN.NSE	Airan Limited	20210618	25.45	25.45	22.5	23.55	208974	23.55	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20210618	1970	1970.75	1915	1947.9	67500	1939.43	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20210618	184	185.5	165.1	177.6	429822	176.97	down	up	incorrect
AKASH.NSE	Akash Infra	20210618	213	219.3	202	206.65	82450	206.53	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20210618	374	382	345.35	359.5	76638	356.45	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20210618	7.35	7.45	7	7.15	466284	7.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20210618	2270	2278.75	2227.1	2232.05	16806	2202.11	down	down	correct
ALANKIT.NSE	Alankit Limited	20210618	24	24	22.1	23.45	1510212	23.16	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20210618	511	511.05	472.1	485.55	102441	480.71	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20210618	135.25	137.7	120	134	2650491	133.79	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20210618	570	570	544	552.9	7817	552.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20210618	71.9	74.5	68	72.85	119195	72.06	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20210618	3162	3209.95	3052.3	3142.2	161188	3137.68	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20210618	3570.15	3595.65	3460.05	3528.7	72029	3522.95	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20210618	144.6	146	138.25	141.05	628379	141.05	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20210618	382.1	386.5	372.25	373.5	12336	343.06	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20210618	46.4	46.4	43.15	44.7	14554	44.7	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20210618	29.05	29.3	26.05	27.6	22536266	27.6	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20210618	55.2	56.9	53.5	55.65	40216	55.65	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20210618	277.95	277.95	262.75	272.2	37356	266.8	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20210618	3.2	3.2	2.9	3.2	233431	3.2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20210618	768.95	769.75	737.25	748	2053190	737.07	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20210618	2763	2784.75	2705.8	2737.05	68877	2737.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20210618	1192	1208	1143.15	1169.1	31073	1143.53	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20210618	346.9	347.5	335.35	341.3	3129778	341.3	down	down	correct
AMDIND.NSE	AMD Industries Limited	20210618	23.25	23.3	21.2	21.9	63092	21.9	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20210618	31	31.7	29.5	29.7	85553	29.52	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20210618	698.8	698.8	675	679.85	46193	676.72	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20210618	57.25	58.9	54.5	56.75	152124	56.66	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20210618	17	17	15.45	17	1608541	17
ANDHRAPAP.NSE	Andhra Paper Limited	20210618	244.95	245.05	229.05	238.35	76794	233.75	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20210618	445	447.6	417.95	431.6	90641	77.41	down	down	correct
ANGELBRKG.NSE	Angel Broking Limited	20210618	827.95	833.85	765.75	800.85	377293	794.24	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20210618	17.25	18.9	17.25	18	87875	18	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20210618	1.75	1.75	1.7	1.75	146306	1.75
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20210618	8.45	8.45	7.8	8	113341	8	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20210618	8.4	8.6	8.1	8.2	150009	8.2	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20210618	0.6	0.6	0.6	0.6	0	0.6
ANUP.NSE	The Anup Engineering Limited	20210618	877.05	882	810.15	850.05	46326	844.14	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20210618	746.5	748.75	702.05	733.2	147697	732.26	down	down	correct
APARINDS.NSE	Apar Industries Limited	20210618	528.95	530	501.35	514.55	101768	507.49	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20210618	345.75	346.65	320.3	335.55	84191	331.7	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20210618	305	306.55	286.55	301.75	166635	299.87	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20210618	266.3	272	258	262.7	173438	260.88	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20210618	1578.8	1579.6	1506.7	1549.9	1190498	774.95	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20210618	995	1000.8	959.4	976.05	410916	961.94	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20210618	115.35	116.6	110.05	113	171984	112.77	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20210618	3235	3253	3162.55	3221.5	520516	3219.54	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20210618	1024	1032.6	975	1002.1	64819	334.03	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20210618	230.95	232.65	220	227.2	4940545	223.89	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20210618	796	825	790	813.75	3815	812.46	up	up	correct
APTECHT.NSE	Aptech Limited	20210618	233.65	239	219	230.05	338304	230.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20210618	36.45	37.7	34.5	37.15	124704	37.15	up	up	correct
ARCHIES.NSE	Archies Limited	20210618	17.5	17.55	15.55	16.5	426278	16.5	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20210618	15.85	15.85	14.7	14.95	1455	14.95	down	down	correct
ARIES.NSE	Aries Agro Limited	20210618	133.8	134.8	126	130.6	355663	129.9	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20210618	28.2	28.2	26.8	27.95	10766	27.95	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20210618	93.25	93.25	85	90.7	39528	90.7	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20210618	636	636	609.95	621.95	12815	621.95	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20210618	60.95	61.45	54.45	56.35	570862	56.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20210618	183	183	165.6	165.6	16866	165.6	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20210618	34.4	34.55	31.35	32.3	144122	32.3	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20210618	31.4	32.5	30.6	31.1	25306	31.1	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20210618	309.9	309.9	299.9	302.55	5721	302.55	down	up	incorrect
ARVIND.NSE	Arvind Limited	20210618	84.95	85	78.5	81.75	1176929	81.75	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20210618	138.15	139	132.55	135.75	274669	135.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20210618	106.8	107.95	101.35	105.2	113402	105.2	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20210618	326.1	335.5	318.25	322	146568	321.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20210618	347	348.65	333.25	344.2	33992	340.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20210618	58.95	59.35	55.45	55.85	23632	55.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20210618	495	509.8	460.75	497	426696	495.91	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20210618	166.7	166.7	151.05	156.8	265001	156.16	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20210618	141.9	141.9	134.05	136.4	77961	135.72	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20210618	19.55	20.25	19	19.75	32447	19.75	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20210618	101	102.25	88	99.4	3123540	99.4	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20210618	122	122.35	113.55	116.45	40921071	115.88	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20210618	92.75	94	87.2	90.65	13470	90.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20210618	3061.55	3077.8	3016.05	3047.2	2293860	3043.61	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20210618	185.9	187.9	176	179.45	1247657	178.91	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20210618	220	234.5	195.55	207.35	54872	203.63	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20210618	1340	1352.95	1268	1287.2	39279	1285.78	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20210618	154.5	161.8	148	160.5	2094379	160.5	up	up	correct
ASTRAL.NSE	Astral Limited	20210618	1978	1989.15	1923	1980.45	484038	1978.43	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20210618	182	182.65	161.9	178.35	1960694	177.01	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20210618	3741	3755.2	3650	3690.15	27126	3687.78	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20210618	53.3	55.4	49.7	54.7	646057	54.7	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20210618	971.7	978.65	901	958	21366	955.14	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20210618	1258.45	1258.45	1258.45	1258.45	344217	1258.21
ATLANTA.NSE	Atlanta Limited	20210618	16.55	16.55	15.05	15.05	153468	15.05	down	down	correct
ATUL.NSE	Atul Ltd	20210618	8922.45	8975	8775.9	8925.8	14443	8906.58	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20210618	200.95	200.95	188.5	192.6	201802	192.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20210618	1027.9	1049.95	1007.65	1027.65	1479855	1027.65	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20210618	150.9	153.95	144.75	147	58317	147	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20210618	961	968.6	917.75	952.45	2778336	948.33	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20210618	90.5	93	80.25	84.4	102255	84.4	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20210618	1355	1355	1272.05	1307.1	17915	1302.89	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20210618	48.2	48.8	44.9	45.2	27963	45.2	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20210618	16.95	16.95	16.95	16.95	0	16.95
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20210618	346	347.5	311.2	337	143616	333.93	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20210618	593	593.6	562	583	491644	577.3	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20210618	68	68	61.2	64.8	276723	64.46	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20210618	742.15	743.2	722.25	736.3	8143792	736.3	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20210618	87.8	90	82.6	83.15	72460	83.15	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20210618	41.19	41.19	40.81	40.93	188847	40.93	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20210618	163.1	164.4	161.27	163.19	4707	163.19	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20210618	76.8	76.8	71.5	73.3	56485	73.3	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20210618	143.45	143.45	137.7	141.05	5368	141.05	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20210618	3.45	3.5	3.2	3.45	514795	3.45
BAJAJ.NSE	AUTO	20210618	4055	4193.35	4030	4167.1	701993	4027.81	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20210618	297	300	285.4	297.5	795556	297.5	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20210618	1022.8	1022.9	987	994.5	156469	994.5	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20210618	11860	12100	11720.85	11999.35	489567	11996.44	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20210618	16.7	16.7	15.2	15.95	44363820	15.95	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20210618	3534.95	3540.5	3466.7	3520.6	72089	3420.61	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20210618	6089.9	6148	5965.05	6087.05	2709615	6077.23	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20210618	67.45	68.85	65.5	67.55	475664	67.33	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20210618	2634.8	2653.3	2451.7	2575.65	92218	2572.58	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20210618	621.45	621.45	585.25	599.15	2012	599.15	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20210618	19.1	20.7	19.1	20.7	1193	20.7	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20210618	2297	2304	2238	2292	273098	2284.11	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20210618	1.8	1.8	1.7	1.7	46591423	1.7	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20210618	141.95	143.4	135.35	138.15	576271	132.2	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20210618	99	99.85	94.4	97.1	44481	96.19	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20210618	335	336	314.5	319.65	2074877	319.65	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20210618	55.6	56.8	55	55.4	12228	53.99	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20210618	1798.5	1798.5	1710	1742.75	3306	1733.03	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20210618	187	187.8	171	185.4	443775	183.7	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20210618	320.2	320.5	309.5	316.65	3614173	315.58	down	down	correct
BANG.NSE	Bang Overseas Limited	20210618	36.9	37.7	33.3	34.25	128222	34.25	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20210618	74.5	74.5	69.75	71.7	13063	71.7	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20210618	82.65	82.9	77.05	80.2	67649503	80.2	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20210618	348.25	348.97	340.72	347.08	928938	347.08	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20210618	77.7	77.85	73.8	75.25	4973255	75.25	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20210618	178.95	178.95	164.3	164.65	19647	163.23	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20210618	884	943.75	822.8	920.6	620902	920.6	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20210618	3.9	4.2	3.85	3.85	48504	3.85	down	down	correct
BASF.NSE	BASF India Limited	20210618	2704.05	2744.5	2559.85	2645.4	67986	2640.51	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20210618	74.5	77.45	73	76.8	54114	76.8	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20210618	1675	1680.8	1630	1644.05	536074	1640.16	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20210618	5650.05	5675	5530.4	5582.1	51006	5415.88	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20210618	1295.1	1300.9	1225.05	1249.35	29375	1244.85	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20210618	1344	1352.25	1296.5	1307.3	140558	1306.02	down	down	correct
BCG.NSE	Brightcom Group Limited	20210618	15.15	15.25	13.85	15.25	19535678	12.2	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20210618	4.1	4.15	3.85	3.95	671745	3.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20210618	366	368.9	350.1	356.7	182699	356.13	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20210618	13.95	13.95	13.35	13.4	3438	13.3	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20210618	410	412.9	395.1	400.4	230733	400.4	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20210618	35.8	36.45	33.65	34.95	18682	34.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20210618	146.55	147	140.5	146.2	11363848	145.31	down	down	correct
BEML.NSE	BEML Limited	20210618	1394.7	1408	1340.4	1372.25	485149	1371.13	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20210618	182.5	183.4	170.1	177.65	1276749	175.72	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20210618	820.5	835	811.95	825.6	1281147	822.76	up	up	correct
BFINVEST.NSE	BF Investment Limited	20210618	365.4	372	341.4	361.9	259068	361.9	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20210618	458	478.05	412.1	468.15	2350241	468.15	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20210618	1.5	1.5	1.5	1.5	0	1.5
BGRENERGY.NSE	BGR Energy Systems Limited	20210618	69.45	70.95	64.5	68.4	417388	68.4	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20210618	271.65	275.5	247.45	260	226516	256.8	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20210618	52.5	55.9	48.5	49.65	214605	49.65	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20210618	28.1	28.5	27.3	27.7	19026	27.7	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20210618	3.8	3.8	3.5	3.75	2090915	3.74	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20210618	729.95	731.9	706.6	726.85	2212168	723.59	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20210618	105.5	106	96.65	102.25	70359	102.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20210618	12630	12746.45	12176.45	12336.65	3421	12335.19	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20210618	58	59	55.6	58.45	32275	58.45	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20210618	531.4	541.9	519	538.75	14723907	538.75	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20210618	66.1	67.5	60.6	64.25	85418573	64.25	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20210618	102.8	102.8	91.15	96.05	7540	19.17	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20210618	244	245	232.75	241.4	8088	241.4	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20210618	28.2	28.2	25.1	26.35	493070	26.35	down	down	correct
BIOCON.NSE	Biocon Limited	20210618	399.5	401.9	389.05	398.95	4009623	398.95	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20210618	72.95	72.95	67.1	70.15	58854	70.15	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20210618	91.2	93	86	89.5	384616	88.44	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20210618	1220	1227.8	1145	1180.05	243465	1171.09	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20210618	58.55	58.8	52.65	56.45	721374	56.45	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20210618	28.4	28.65	26.25	27.65	648396	27.65	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20210618	1.2	1.25	1.2	1.2	68313	1.2
BLBLIMITED.NSE	BLB Limited	20210618	8.3	8.4	7.6	8.05	88491	8.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20210618	111.55	112.6	107.55	108.55	476923	108.06	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20210618	28.5	29.25	26.65	27.1	1315841	27.1	down	down	correct
BLS.NSE	BLS International Services Limited	20210618	140	142.6	130.55	137.2	2320143	137.08	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20210618	0.25	0.25	0.25	0.25	0	0.25
BLUEDART.NSE	Blue Dart Express Limited	20210618	5809.9	5844.2	5555	5588.85	35728	5574.41	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20210618	818	825	801	820.6	108622	816.76	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20210618	110.35	111.6	104	107.35	1299998	106.57	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20210618	95.6	96.4	87.3	92.05	11118051	92.05	down	down	correct
BOROLTD.NSE	Borosil Limited	20210618	223.5	226.5	216.8	218.75	222181	217.72	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20210618	263	267.5	252	264.95	259688	264.95	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20210618	15450	15545	15089	15211.3	55028	15096.96	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20210618	480	480.1	466.75	472.35	5291888	433.52	down	down	correct
BPL.NSE	BPL Limited	20210618	35.15	35.35	32.9	33.95	160258	33.95	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20210618	9.15	9.8	8.5	9.4	3063807	9.4	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20210618	279.7	283.45	259.5	275.2	451746	274.19	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20210618	3661.4	3679	3595	3619.2	731807	3619.2	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20210618	35.4	35.6	31.5	33.3	310064	33.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20210618	98	98	91.75	92.7	30556	92.7	down	down	correct
BSE.NSE	BSE Limited	20210618	916.05	925	856.9	895.7	735199	880.58	down	down	correct
BSL.NSE	BSL Limited	20210618	57.85	58.45	53.55	55.4	50289	55.4	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20210618	4400	4400	4305.5	4313.3	309	4313.3	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20210618	173.77	173.77	171.5	173.76	16495	17.38	down	down	correct
BSOFT.NSE	Birlasoft Limited	20210618	403.75	407.05	375	394	2015934	390.06	down	down	correct
BURGERKING.NSE	Burger King India Limited	20210618	159.75	160.75	151.4	155.45	2257177	155.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20210618	3.35	3.35	3.35	3.35	0	3.35
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20210618	750	750	694.7	725.35	24745	723.21	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20210618	24.9	24.9	22.8	23.8	9426	23.8	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20210618	29.05	30.5	28.35	29	38357	29	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20210618	623.8	626.2	603.6	620.4	5218888	616.77	down	down	correct
CALSOFT.NSE	California Software Company Limited	20210618	17.4	17.4	17.4	17.4	1834	17.4
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20210618	174.5	175.55	164.95	170.55	422511	170.55	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20210618	2857.95	2860	2706.2	2781.4	564482	2756.82	down	down	correct
CANBK.NSE	Canara Bank	20210618	152	152.9	141.45	147.4	19030440	147.4	down	down	correct
CANDC.NSE	C & C Constructions Limited	20210618	4.95	4.95	4.55	4.55	64943	4.55	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20210618	518.4	518.8	501.5	513.35	993857	509.96	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20210618	409.15	410	388.05	401	111951	400.32	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20210618	207.5	208.5	196.25	201.35	314529	201.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20210618	673	674.65	621.65	653.2	295786	652.08	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20210618	96.6	96.9	86.25	88.55	28152	88.55	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20210618	589	597.3	577.6	593.2	241617	591.82	up	down	incorrect
CAREERP.NSE	Career Point Limited	20210618	152	154.45	138.5	141.65	572515	141.65	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20210618	719.15	734.9	677.7	720.55	884940	706.87	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20210618	149.2	149.45	141	147.2	1614190	144.55	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20210618	0.6	0.65	0.55	0.6	320945	0.6
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20210618	6.55	6.85	6.45	6.6	86673	6.6	up	up	correct
CCL.NSE	CCL Products (India) Limited	20210618	345.55	348.5	325.65	341.65	985882	339.91	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20210618	997.45	999	950.05	984.9	784655	978.47	down	down	correct
CEATLTD.NSE	CEAT Limited	20210618	1387	1388.85	1311.55	1359.15	273631	1339.98	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20210618	29.9	29.9	27.1	29.9	3264675	29.9
CELEBRITY.NSE	Celebrity Fashions Limited	20210618	7.8	8.15	7.45	7.5	139790	7.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20210618	395.9	406.7	383.3	394.1	182442	387.31	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20210618	11	11	9.7	9.9	3122302	9.9	down	down	correct
CENTRALBK.NSE	Central Bank of India	20210618	20.85	21	19.45	20.2	7785736	20.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20210618	47.45	52.6	44.1	50.3	15590594	50.3	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20210618	401	403.95	387.25	391.1	16659	389.62	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20210618	418	418	408	414.05	257209	412.96	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20210618	573	576.45	545.15	566.15	560088	566.15	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20210618	4422	4422	4250	4315.05	10241	4302.46	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20210618	64	65.45	58	64	881225	64
CESC.NSE	CESC Limited	20210618	785	789.9	756.1	764.5	1225659	76.45	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20210618	533.5	533.5	527	530.75	133631	530.33	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20210618	80	82.5	76.35	81.3	1676845	81.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20210618	182.7	183.75	173.25	179.15	179723	179.15	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20210618	302.9	314.2	291.2	311	4104611	306.85	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20210618	212.95	212.95	193	202.85	34800	200.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20210618	479	480.15	453.6	460.45	247395	460.45	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20210618	150.15	152.4	145.9	147.5	14714	147.5	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20210618	132	132.55	124.3	130.05	828821	130.05	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20210618	552.9	554.25	518	538.5	5504915	537.74	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20210618	646.55	646.75	606	616.1	408904	615.58	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20210618	491.65	498	468.05	491.9	184227	491.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20210618	50.5	53.35	47.1	49.55	502186	49.55	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20210618	12	12.35	11.35	12.35	28217	12.35	up	up	correct
CIPLA.NSE	Cipla Limited	20210618	950.95	967.65	945.35	960.9	4978288	955.63	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20210618	116	116	108.3	109.4	51724	54.7	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20210618	552.1	563.8	525.05	551.6	94737	538.31	down	down	correct
CMICABLES.NSE	CMI Limited	20210618	48.65	48.65	45	46.4	70587	46.4	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20210618	153	153.8	145.1	146.4	24823176	134.8	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20210618	413	422.55	402.25	410.2	691679	400.53	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20210618	38.25	38.55	36.15	37.35	1105716	37.35	down	down	correct
COFORGE.NSE	Coforge Limited	20210618	4010	4048.85	3870	3971.05	412475	3950.06	down	down	correct
COLPAL.NSE	Colgate	20210618	1723	1728	1680	1689.85	855999	1669.04	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20210618	26.6	26.6	24.25	25.85	332741	25.64	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20210618	15	15	14.65	14.65	57955	14.33	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20210618	679	691.75	669	688.35	3641682	682.29	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20210618	60.95	61.5	56.8	61.05	1087566	60.97	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20210618	95	96.3	93	95.05	25291	95.05	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20210618	388.4	388.4	354.95	368.45	45363	364.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20210618	39	39	34.95	36.55	347527	36.1	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20210618	54	54.75	51.65	52.4	77282	52.4	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20210618	887.8	897	852.25	877.3	636484	871.39	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20210618	845.8	850	805	838.7	67973	824.74	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20210618	3.3	3.3	3.3	3.3	25513	3.3
COX&KINGS.NSE	Cox & Kings Limited	20210618	2.3	2.3	2.1	2.3	1848870	2.3
CPSEETF.NSE	Nippon Mutual Funds	20210618	26.32	26.44	25.22	25.55	2270837	25.55	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20210618	1723	1732.9	1685	1700.45	31823	1700.45	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20210618	95	95	90.25	91.3	110573	91.08	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20210618	3.1	3.1	3.1	3.1	253	3.1
CREDITACC.NSE	CreditAccess Grameen Limited	20210618	763.05	779.25	727	744.55	356744	744.55	down	down	correct
CREST.NSE	Crest Ventures Limited	20210618	103.4	103.4	97.35	101.1	22646	100.68	down	down	correct
CRISIL.NSE	CRISIL Limited	20210618	2461	2598	2461	2564.85	147163	2550.92	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20210618	423.4	429.5	415.2	421.2	1481724	418.86	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20210618	320	322.65	306	317.85	205171	317.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20210618	36.45	36.45	34.35	34.7	49262	34.7	down	down	correct
CUB.NSE	City Union Bank Limited	20210618	166.75	166.8	161	164.3	2318992	164.09	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20210618	26.95	26.95	25.5	25.6	6665	25.6	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20210618	845	845	818	833.05	1079697	825.72	down	down	correct
CUPID.NSE	Cupid Limited	20210618	219.85	220.95	211.5	213.65	149504	209.51	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20210618	10.05	10.7	10.05	10.45	9594	10.45	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20210618	144.9	145.2	132.6	140.3	164710	139.48	down	down	correct
CYIENT.NSE	Cyient Limited	20210618	861	886.25	815.05	862.1	281898	854.13	up	up	correct
DAAWAT.NSE	LT Foods Limited	20210618	76.1	76.75	73.15	74.6	2013742	74.07	down	up	incorrect
DABUR.NSE	Dabur India Limited	20210618	574.75	581.9	571.6	577.1	3901362	571.79	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20210618	1819.55	1838.05	1728	1789.8	140222	1785.31	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20210618	398.4	403.65	367.8	384.4	344767	381.53	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20210618	37.45	37.45	33	34.5	45876	34.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20210618	162	184.45	158.05	175	5922833	173.41	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20210618	114	114.95	104	107.75	1280218	102.03	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20210618	556.85	559.7	530	553.8	316179	552.72	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20210618	24.6	25.45	23.35	23.95	656236	23.95	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20210618	16.5	16.95	15.7	15.75	13907	15.75	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20210618	203	207	190.6	198.05	511614	198.05	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20210618	111.65	112.2	106	108.25	2012545	108.25	down	down	correct
DCM.NSE	DCM Limited	20210618	41.95	41.95	39.1	40.75	28474	40.75	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20210618	2.65	2.65	2.6	2.65	36841	2.65
DCMNVL.NSE	DCM Nouvelle Limited	20210618	141.25	142	132.8	137.2	108382	137.2	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20210618	741.7	750	703.25	728	216095	721.41	down	down	correct
DCW.NSE	DCW Limited	20210618	37.05	37.2	34.2	35.9	2096114	35.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20210618	554.95	559	528.6	546.4	121664	542.67	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20210618	437.5	438	430.6	430.6	124414	423.28	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20210618	1785	1792	1715	1754.8	1169907	1753.9	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20210618	181	181.7	170.1	177.4	2357238	176.4	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20210618	44.7	44.7	41.1	42.65	18044	42.65	down	down	correct
DEN.NSE	DEN Networks Limited	20210618	60	61	56.2	58.15	5761798	58.15	down	down	correct
DENORA.NSE	De Nora India Limited	20210618	338	338	316	324.75	20925	323.8	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20210618	397.45	403.95	381.1	399.55	204909	399.55	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20210618	12.4	12.4	12.4	12.4	26228	12.4
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20210618	327.5	329.7	304.05	314.4	644629	314.4	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20210618	15.2	15.2	14.5	14.8	1006165	14.8	down	down	correct
DHANI.NSE	Dhani Services Limited	20210618	197	197.8	185.55	186.1	1969878	186.1	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20210618	976.7	977.7	920.9	968.65	167477	966.71	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20210618	20.05	20.05	18.15	20.05	560831	20.05
DHUNINV.NSE	Dhunseri Investments Limited	20210618	610	624	553	576.6	45409	574.36	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20210618	681.65	681.65	636.7	654.25	47321	653.8	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20210618	1.5	1.5	1.4	1.45	338579	1.45	down	down	correct
DICIND.NSE	DIC India Limited	20210618	467.05	474.7	450.1	456.2	7478	456.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20210618	47.4	47.5	45.05	45.75	158087	45.75	down	down	correct
DISHTV.NSE	Dish TV India Limited	20210618	15.15	15.2	13.7	14.8	14931431	14.8	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20210618	4302.5	4363.95	4146.5	4197.3	1586031	4180.16	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20210618	4348	4480	4285	4427.15	580400	4426.11	up	up	correct
DLF.NSE	DLF Limited	20210618	298.9	299.15	282.5	294.85	12563202	292.94	down	down	correct
DLINKINDIA.NSE	D	20210618	130.6	130.95	118.5	126.05	1279790	124.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20210618	3317.5	3372.35	3252.2	3317.7	765935	3317.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20210618	3.6	3.6	3.3	3.6	494546	3.6
DOLAT.NSE	Dolat Investments Limited	20210618	74.85	79	61.3	71.45	735134	71.31	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20210618	326.1	328.5	303.35	314.05	212072	311.68	down	down	correct
DONEAR.NSE	Donear Industries Limited	20210618	42.15	43.45	38.4	40.9	215690	40.76	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20210618	15.75	17.45	15.2	17.45	320981	17.39	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20210618	166.1	174	155	171	67404	171	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20210618	409	412.25	388	401.05	189691	401.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20210618	5315	5345	5234.8	5283.9	697428	5259.74	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20210618	160.45	163.7	144	151.4	61398	150.81	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20210618	599.95	599.95	503.3	537.25	247005	354.35	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20210618	11.1	12.15	11.05	11.8	182723	11.8	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20210618	241.7	243.9	211.55	230.85	498038	228.93	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20210618	70	70.6	62.4	67.65	5862394	66.59	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20210618	1425.95	1462	1338.4	1434.8	9087	1434.8	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20210618	480	486.4	455.45	480.85	45903	480.85	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20210618	395.45	405.2	355.65	383.55	2868548	382.81	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20210618	4.35	4.35	4.2	4.2	28773	4.2	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20210618	3.7	3.7	3.45	3.45	48674	3.45	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20210618	3918	3918	3918	3918	0	3918
EBBETF0423.NSE	Edelweiss Amc Ltd	20210618	1139	1140	1137.59	1138.8	9965	1138.8	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20210618	1162.67	1162.99	1160	1161.66	17393	1161.66	down	down	correct
ECLERX.NSE	eClerx Services Limited	20210618	1683.5	1767.65	1675	1762.45	136131	1761.66	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20210618	73.3	73.7	66.55	73.1	4678814	72.59	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20210618	3.85	3.85	3.6	3.75	195071	3.75	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20210618	2673.9	2715	2644.2	2707.55	649498	2690.8	up	up	correct
EIDPARRY.NSE	E.I.D.	20210618	432	434.5	403.6	424.35	821605	419.61	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20210618	354.95	354.95	334.9	346.45	9876	346.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20210618	114.4	114.95	108.3	110.7	1667202	110.7	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20210618	384.95	388	367	371.85	1545	368.07	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20210618	98.2	98.2	93.3	96.95	339783	96.72	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20210618	131.95	140.8	117.55	139.45	4588061	139.07	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20210618	37.25	37.25	33	35.75	2013892	35.5	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20210618	161.8	167	152.5	163.8	213270	163.8	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20210618	212	212	205.1	209.55	62941	208.74	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20210618	38	38.4	35.5	36.05	157183	36.05	down	down	correct
EMAMILTD.NSE	Emami Limited	20210618	547	555.5	527.1	542.7	918452	538.81	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20210618	151.85	153.75	144.3	147.15	41069	147.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20210618	58.45	58.45	54.45	56.9	80708	56.9	down	down	correct
EMCO.NSE	EMCO Limited	20210618	3	3	2.9	3	132657	3
EMKAY.NSE	Emkay Global Financial Services Limited	20210618	79.45	79.45	72.7	75.85	46700	75.22	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20210618	105.25	105.25	96.6	99.8	40985	99.44	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20210618	1589.7	1591.15	1530.3	1571.5	111156	1565.97	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20210618	13	13	12.2	12.8	232106	12.8	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20210618	83	83.25	80.45	81	3195507	80.32	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20210618	185.9	187.55	173	179.35	174225	178.44	down	down	correct
EPL.NSE	EPL Limited	20210618	269.85	283.65	267.15	278.85	2800772	273.69	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20210618	397	397	380.25	387.94	983	387.94	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20210618	93.55	94.7	91.2	91.9	1419351	91.9	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20210618	59.7	59.9	57.4	57.95	478738	57.95	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20210618	712.5	714	682.35	711.45	127688	705.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20210618	30.4	30.4	28.2	29.15	423620	29.15	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20210618	1855	1855	1794.3	1834.35	5470	1795.37	down	down	correct
ESCORTS.NSE	Escorts Limited	20210618	1175.1	1176.65	1131.1	1169.95	1344781	1167.5	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20210618	12	12.3	11.4	12	284394	12
ESTER.NSE	Ester Industries Limited	20210618	137	137.35	129.9	133.3	313467	130.14	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20210618	316	348	302	332.6	4310271	332.6	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20210618	369.4	371.8	347.7	353.35	164179	347.82	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20210618	3.5	3.5	3.2	3.3	373028	3.3	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20210618	1091	1121.95	1046	1086.1	17876	1074.84	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20210618	188	189.3	181.85	184.9	3993617	184.9	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20210618	664.95	664.95	625.55	633.25	30980	633.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20210618	144.2	148.4	127.8	144.05	4491738	144.05	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20210618	90.1	91.2	84	88.7	541752	88.4	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20210618	9.5	10.3	8.9	10.15	42549701	10.15	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20210618	1.9	1.9	1.9	1.9	4199561	1.9
FDC.NSE	FDC Limited	20210618	358.5	358.5	340.25	345.45	562308	345.45	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20210618	85.75	86	81.25	83.85	20269918	83.18	down	down	correct
FEL.NSE	Future Enterprises Limited	20210618	11.5	12.35	11.5	11.75	13737776	11.75	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20210618	14.15	14.95	13.95	14.2	354573	14.2	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20210618	669.1	680.1	611	648	47666	639.26	down	down	correct
FILATEX.NSE	Filatex India Limited	20210618	103.2	104.7	95.4	101.25	689960	100.78	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20210618	490.35	491.45	456	481.6	437746	476.58	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20210618	2887	2887.7	2790	2826.1	38860	2821.18	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20210618	171.8	172	162.75	169.35	497463	167.49	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20210618	22.65	22.65	20.95	22.05	10636	22.05	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20210618	73.2	77	73.2	74.75	1059486	74.75	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20210618	1143	1238	1100.1	1141	719639	1141	down	down	correct
FMGOETZE.NSE	Federal	20210618	337	337.75	317.5	324.6	204208	324.6	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20210618	17.3	17.9	16.5	17.35	155300	17.35	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20210618	1205.55	1215	1175	1191.45	26248	1187.44	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20210618	235.5	237.3	227	232	4262994	232	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20210618	1401.8	1419.55	1359.2	1379.4	5556	1379.4	down	down	correct
FRETAIL.NSE	Future Retail Limited	20210618	62.5	66.7	62.35	65.2	15770725	65.2	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20210618	100.1	104.8	100.1	101.35	132530	101.35	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20210618	164.4	168	155.35	163.9	3141292	163.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20210618	122.15	123.25	116	120.3	498649	119.16	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20210618	170	170.45	158.7	165.65	457101	165.08	down	down	correct
GAIL.NSE	GAIL (India) Limited	20210618	161.25	161.95	152.6	155.05	18184052	150.36	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20210618	3	3	2.8	2.95	804971	2.95	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20210618	3035	3044.05	2977	3010.05	20437	3006.2	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20210618	67.35	67.45	62	62.5	107088	62.5	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20210618	52.3	52.95	49.2	50.8	86328	50.8	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20210618	397.9	407	374.55	403.15	76782	395.48	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20210618	547	547	521	534.35	16654	532.24	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20210618	99	108.8	98.75	101.5	31186	101.5	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20210618	70	71.95	68	69.15	4955	69.15	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20210618	0.9	0.9	0.9	0.9	0	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20210618	3067	3092	2985	3064.8	9459	3062.49	down	down	correct
GATI.NSE	Gati Limited	20210618	150	153.1	138.95	145.9	2193415	145.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20210618	0.8	0.9	0.8	0.8	351033	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20210618	33.8	33.9	31.5	32.55	1853939	32.55	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20210618	304.5	310	289.4	302.15	186521	302.15	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20210618	144.9	144.9	131.65	138.3	17212	136.45	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20210618	91.8	91.8	86.3	89.4	13882	87.28	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20210618	109.9	116.05	105	114.5	36726	114.5	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20210618	10.1	10.35	9	9.7	1088503	9.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20210618	54.45	55.4	53	54	348526	53.58	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20210618	76.9	77.4	71.6	74.95	1166748	73.4	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20210618	347	354.2	320	346.95	1095164	345.91	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20210618	406.6	410.85	402	403.8	928432	389.1	down	down	correct
GET&D.NSE	GE T&D India Limited	20210618	147.75	149.7	136.15	142.25	667204	142.25	down	down	correct
GFLLIMITED.NSE	GFL Limited	20210618	73.25	73.9	69	72.55	186450	72.55	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20210618	3.05	3.05	2.9	2.95	8873	2.95	down	up	incorrect
GHCL.NSE	GHCL Limited	20210618	287.7	290.85	271.4	286.95	275499	286.95	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20210618	140	141.8	132.5	137.6	392251	134.11	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20210618	204.1	207.4	191	201.65	1622436	201.65	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20210618	50.4	50.4	45.5	47.35	11054	47.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20210618	5670.05	5709.9	5570	5599.15	5265	5563.8	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20210618	30.7	30.7	27.95	29.6	237029	29.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20210618	85.4	85.4	80.7	83	616304	80.33	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20210618	3.45	3.45	3.45	3.45	0	3.45
GKWLIMITED.NSE	GKW Limited	20210618	586.05	586.05	563.3	572.65	380	572.65	down	down	correct
GLAND.NSE	Gland Pharma Limited	20210618	3113	3168.8	3021.9	3073.55	303950	3073.55	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20210618	1546	1558.75	1501.1	1517.2	45569	1488.34	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20210618	643	647.15	626	640.4	1921799	637.38	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20210618	2.55	2.6	2.4	2.55	8933	2.55
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20210618	53	53.45	51.55	52.1	24184	52.1	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20210618	556.4	583.65	541.4	583.65	4930782	582.78	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20210618	600	621.2	577.1	592.85	265016	588.81	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20210618	76.45	76.45	70.65	72.9	1705843	72.69	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20210618	4615	4660	4455	4525.85	64110	4521.93	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20210618	29	29.15	27.4	28.2	33975886	28.2	down	up	incorrect
GNA.NSE	G N A Axles Limited	20210618	440.45	441.35	418	426.25	108561	424.82	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20210618	364.95	367.7	351	358.95	750666	350.91	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20210618	414.45	425	393.75	402.65	51091	402.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20210618	262.95	264.55	235	246.55	54363	242.91	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20210618	923.65	929.35	904	911.75	61461	891.32	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20210618	558	566	543.8	555	218989	548.78	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20210618	910	913.45	880	892.95	1425767	892.95	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20210618	536.6	544.4	521.2	537.65	138070	537.65	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20210618	1399.4	1404.6	1331.35	1387.1	887842	1387.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20210618	1.45	1.5	1.4	1.4	397304	1.4	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20210618	140.3	141.45	131	139.95	419694	139.95	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20210618	32.2	32.5	30	31.7	152702	31.7	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20210618	41.1	42.5	38.6	40.35	268985	40.35	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20210618	41.17	41.17	40.71	40.96	7724176	40.96	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20210618	48.5	49.55	46.1	47.95	7430	47.95	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20210618	445.8	457	425.25	454.4	141129	452.39	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20210618	41.65	41.65	41	41.15	200078	41.15	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20210618	14.3	14.3	13.15	13.4	78056	13.4	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20210618	110.75	110.75	104.2	106.55	393690	106.02	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20210618	987	989.95	966.05	970.4	61574	910.47	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20210618	1326	1369.95	1325.7	1325.7	116427	662.85	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20210618	112.45	114.7	106.55	110.35	2559832	106.23	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20210618	69.9	71.8	61.5	65.1	223996	64.36	down	down	correct
GRANULES.NSE	Granules India Limited	20210618	318	320.3	308.45	310.8	3069117	310.55	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20210618	654	678	563.9	603.35	4072721	599.21	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20210618	1464	1489.2	1420.05	1480.75	1485497	1476.81	up	up	correct
GRAVITA.NSE	Gravita India Limited	20210618	124.25	125.2	115	121.65	528120	121.65	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20210618	165.7	168.35	148.05	156	8598669	155.81	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20210618	1175	1185	1131	1141.75	5825	1137.59	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20210618	224.1	231.95	220	223.6	342681	223.6	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20210618	213.5	215.15	203.85	207.2	422256	206.72	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20210618	2.95	2.95	2.85	2.85	4837643	2.85	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20210618	1162.15	1168.95	1130.35	1154.5	316095	1146.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20210618	940.95	976	940.35	943.55	2004	940.79	up	up	correct
GRPLTD.NSE	GRP Limited	20210618	1034.75	1049.3	975.2	989.7	1733	987.03	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20210618	198.7	200.7	192.75	194.2	225325	193.03	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20210618	49.9	51.25	44.6	48.3	1543968	48.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20210618	119.4	119.9	112.3	115.9	2155371	113.46	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20210618	324	329.4	311.25	325.25	2949122	323.38	up	up	correct
GSS.NSE	GSS Infotech Limited	20210618	67.45	67.45	62.2	64.9	74057	64.9	down	down	correct
GTL.NSE	GTL Limited	20210618	17.9	17.9	16.35	17.9	1316012	17.9
GTLINFRA.NSE	GTL Infrastructure Limited	20210618	1.5	1.5	1.4	1.5	118776359	1.5
GTNTEX.NSE	GTN Textiles Limited	20210618	8	8	8	8	3040	8
GTPL.NSE	GTPL Hathway Limited	20210618	168.45	169.7	157.45	160.05	188629	157.4	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20210618	181.15	182	172	175.65	260633	175.56	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20210618	410	413.4	397	404.7	268756	398.18	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20210618	235.05	235.05	225.05	231.6	12395	229.46	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20210618	665.9	672.95	636	658.05	3790700	656.16	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20210618	68.4	68.7	63.05	65	1776	65	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20210618	697	699.8	683.15	690.7	35428	680.49	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20210618	65	65.25	58.2	60.25	340472	60.25	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20210618	198	198	185	194.9	188885	193.88	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20210618	1029	1037.7	995.4	1016.45	127905	1006	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20210618	922.85	934.8	881.15	900.05	2547349	896.02	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20210618	212.2	213.1	195.95	201.45	301147	201.45	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20210618	27.15	27.25	25.15	25.95	13376068	25.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20210618	912.25	936	881	894.7	55595	889.06	down	down	correct
HAVELLS.NSE	Havells India Limited	20210618	1001	1008.55	977.1	996.5	1374997	994.17	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20210618	1.65	1.65	1.6	1.65	191802	1.65
HBANKETF.NSE	HDFC Mutual Fund	20210618	347.18	347.4	339.5	344.03	2959	344.03	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20210618	46.4	47.1	42.5	45.35	1409983	45.02	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20210618	23.85	24.3	22	23.85	151354	23.85
HCC.NSE	Hindustan Construction Company Limited	20210618	13.05	13.05	11.85	13.05	28945027	13.05
HCG.NSE	HealthCare Global Enterprises Limited	20210618	200	200	191	192.6	284802	192.6	down	up	incorrect
HCL.NSE	INSYS	20210618	18.7	19	17.2	18.9	6634211	18.9	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20210618	990	996.7	970.1	975.25	5622783	961.54	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20210618	2511	2511	2453.05	2488.1	3082747	2488.1	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20210618	3012.3	3029	2920	2945	310441	2911.32	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20210618	1469.5	1490	1455	1479.8	5969030	1473.42	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20210618	704	711	692.6	709.2	6580504	707.11	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20210618	42.25	42.25	41.95	42.08	598410	42.08	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20210618	167.04	168.5	164.7	167.24	30598	167.24	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20210618	564.99	564.99	551	557.43	2887	557.43	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20210618	5.9	6.2	5.85	6	876391	6	up	up	correct
HEG.NSE	HEG Limited	20210618	2162	2195	1925.05	2052.9	490137	2050.13	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20210618	251.25	260.75	249.95	258.2	1983112	250.71	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20210618	147.05	147.05	132.45	143.5	173534	142.15	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20210618	414.4	422.35	396	411.1	229283	404.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20210618	2914.1	2945	2852	2891.35	904203	2881.16	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20210618	2600.05	2614.9	2485	2529.4	13551	2518.75	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20210618	112.2	113.9	106.6	106.6	19278	106.6	down	down	correct
HFCL.NSE	HFCL Limited	20210618	54	54.4	50.1	52.7	37208157	52.59	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20210618	404	408.7	377.6	398.55	155945	397.97	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20210618	2515	2515	2300.3	2348	64231	2323.29	down	down	correct
HIKAL.NSE	Hikal Limited	20210618	469.3	476.3	441.05	455.65	547665	454.91	down	up	incorrect
HIL.NSE	HIL Limited	20210618	4521	4580.85	4350	4430.65	16056	4407.08	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20210618	12.05	12.4	11.5	11.9	7081	11.9	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20210618	184.9	186.9	170.3	179.35	402204	179.02	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20210618	368.75	373.35	359.8	371.35	22723111	368.8	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20210618	331.7	338	318	331.35	13550	329.18	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20210618	151	151.5	141.35	144.15	10317206	143.75	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20210618	8.4	8.65	8	8.35	256577	8.35	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20210618	50.3	50.7	45.9	50.7	418212	50.7	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20210618	114.7	115.6	108.2	111	1408291	111	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20210618	310	310.55	292.75	295.75	7222425	273.79	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20210618	2420	2496.7	2405	2482.9	3937751	2467.73	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20210618	332.05	332.65	323.5	328.9	2192582	312.81	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20210618	161	162	146.45	151.4	54715	151.03	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20210618	134.55	136.95	121.3	127.6	84079	126.62	down	down	correct
HITECH.NSE	Hi	20210618	420.9	420.9	403	409.1	16439	409.1	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20210618	242.7	245	215	240.3	86702	239.28	down	down	correct
HITECHGEAR.NSE	The Hi	20210618	254.6	258	233.6	248.15	33895	246.29	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20210618	3678	3689.95	3489.55	3600.3	9167	3596.88	down	down	correct
HLVLTD.NSE	HLV Limited	20210618	9.75	10	9.05	9.4	919437	9.4	down	up	incorrect
HMT.NSE	HMT Limited	20210618	32	32	30	30.4	9565	30.4	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20210618	94	95.1	87	90.55	214723	90.55	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20210618	2154	2169	2006	2098.4	14018	2098.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20210618	358	358	350.56	353.85	1215	353.85	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20210618	546.2	547.2	525.35	540.8	104496	540.8	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20210618	41050	41367.4	40150.95	40826.95	4911	40742.16	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20210618	1198	1243.9	1161	1188.6	114601	1178.78	down	down	correct
HOVS.NSE	HOV Services Limited	20210618	53.55	54.25	50.6	50.6	21592	50.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20210618	57.5	58.1	54.1	55.95	183881	55.83	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20210618	57.7	59.6	54	56.3	31974035	56.13	down	up	incorrect
HSIL.NSE	HSIL Limited	20210618	222	225.2	213.5	215.15	221573	211.61	down	down	correct
HTMEDIA.NSE	HT Media Limited	20210618	27.55	29	26.05	27.05	2527820	27.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20210618	29.4	30	29.4	29.4	13045	29.4
HUDCO.NSE	Housing and Urban Development Corporation Limited	20210618	51.7	51.85	49	50.3	3235092	48.69	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20210618	294.9	298.75	289.8	291.35	247568	291.35	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20210618	109	111.55	100.55	108.1	15162872	108.1	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20210618	286.95	288.8	268.35	278.9	31340003	278.9	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20210618	225.1	225.1	219.01	220.17	3723	220.17	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20210618	163.98	163.98	155.3	156.31	10084	156.31	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20210618	39.41	39.61	38.4	39.04	242080	39.04	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20210618	632.6	636.6	620.7	630.4	13820690	628.56	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20210618	344.4	345.22	337.1	342.96	20378	342.96	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20210618	178.9	181.24	176.4	179.06	12720	179.06	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20210618	1511.25	1541.1	1485.1	1534	704322	1525.68	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20210618	41.51	42.31	41.51	41.93	409193	41.93	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20210618	999.95	1002.82	999.95	1000	25234	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20210618	129.83	131.4	128.01	129.73	178822	129.73	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20210618	102.1	103	99	100.49	39004	100.49	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20210618	173.9	173.9	171	171.69	4435	171.69	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20210618	167.69	168.95	165.45	167.73	97432	167.73	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20210618	84.69	84.69	83.1	83.98	42128	83.98	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20210618	39.96	39.96	38.54	38.94	33676	38.94	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20210618	593.1	596.95	576.25	580	2113630	580	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20210618	569.99	569.99	553	561.82	5167	561.82	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20210618	169.7	172.75	163	169.1	399189	168.05	down	down	correct
ICRA.NSE	ICRA Limited	20210618	3347.35	3390	3236.35	3246.25	8378	3223.18	down	down	correct
IDBI.NSE	IDBI Bank Limited	20210618	38.4	38.65	36.7	37.5	11473528	37.5	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20210618	4409	4409	4340.9	4342.25	130	4342.25	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20210618	9.5	10.5	9.05	10.35	807562466	10.35	up	down	incorrect
IDFC.NSE	IDFC Limited	20210618	55	55	53	53.75	5252149	53.75	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20210618	58.15	58.45	55.1	57.6	38371621	57.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20210618	165.09	165.09	162.2	163.89	7248	163.89	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20210618	375	379.5	355.2	378.25	3175992	125.62	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20210618	565.7	651.9	565.7	651.9	1094350	651.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20210618	1062	1106.9	1015.05	1054.85	113708	1054.85	down	down	correct
IFCI.NSE	IFCI Limited	20210618	13.5	13.55	12.7	13.25	5284250	13.25	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20210618	368	372	347.35	357.35	74590	351.9	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20210618	469.9	473.4	449	459.6	104497	458.33	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20210618	538.9	542	523.65	531.95	3697836	528.68	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20210618	618.4	621.25	575.5	612.75	173875	606.01	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20210618	254.35	261	237.05	254.95	125593	254.95	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20210618	72.35	72.6	68	70.25	729309	70.25	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20210618	1137.6	1170	1101.05	1126.35	57637	1087.92	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20210618	72.6	74.25	71.5	72.15	3433	72.15	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20210618	4.15	4.15	3.8	4.1	154468	4.1	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20210618	2.95	3.05	2.85	2.85	75033	2.85	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20210618	8.1	8.25	7.7	8	256907	8	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20210618	516	520.05	481.25	497.1	147439	488.52	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20210618	726.5	726.5	689.2	696.6	4144	687.76	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20210618	1.25	1.25	1.25	1.25	0	1.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20210618	20.15	20.45	17.9	19.15	319447	19.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20210618	130.4	137.25	125	135.25	7008318	135.25	up	up	correct
INDIACEM.NSE	The India Cements Limited	20210618	188.9	197	182.65	195.15	6871739	193.95	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20210618	530.4	537.4	505.25	522.85	109850	518.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20210618	7200	7320	6779.2	7280.55	128408	7265.19	up	up	correct
INDIANB.NSE	Indian Bank	20210618	141	142.5	133.35	139.95	2660618	137.94	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20210618	164.05	164.05	157.05	161.35	2714	161.35	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20210618	228	231.55	210.65	219.7	187187	217.61	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20210618	1708	1716.25	1665.1	1702.7	477005	1702.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20210618	2616	2618	2500	2582.6	49808	2582.6	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20210618	14	14.1	13.7	14	37188	14
INDNIPPON.NSE	India Nippon Electricals Limited	20210618	373.6	373.6	353.1	369.55	50843	369.55	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20210618	405.95	419.4	397.15	407.25	261972	405.97	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20210618	50.4	52.25	47.95	50.95	92251	50.95	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20210618	2.9	2.9	2.7	2.9	723377	2.9
INDOSTAR.NSE	IndoStar Capital Finance Limited	20210618	363	368.6	353.05	357.15	242685	357.15	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20210618	150.05	150.6	139	144.6	19201	144.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20210618	51.9	52.4	49.6	52.2	6736	51.61	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20210618	7.4	7.55	6.85	6.9	1189404	6.9	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20210618	89.6	90.8	84.5	87.6	484412	87.6	down	down	correct
INDSWFTLAB.NSE	Ind	20210618	114.05	119	107	116.95	851572	116.95	up	up	correct
INDSWFTLTD.NSE	Ind	20210618	4.65	4.65	4.65	4.65	0	4.65
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20210618	35	35.4	32.8	34.75	214892	34.75	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20210618	993.9	999.8	960	995.4	4895262	990.52	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20210618	248.8	248.8	238	246.15	2867210	246.15	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20210618	1421.55	1444.95	1370.1	1430.25	89927	1266.79	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20210618	50.95	51	48.8	50.45	4717230	50.39	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20210618	315.4	318.05	302.15	307.4	34059	305.87	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20210618	4.55	4.75	4.55	4.55	9229	4.55
INFRABEES.NSE	Nippon Mutual Funds	20210618	459.99	461.95	440	449.08	16145	449.08	down	down	correct
INFY.NSE	Infosys Limited	20210618	1509	1515.8	1487.4	1503.3	13533974	1490.09	down	down	correct
INGERRAND.NSE	Ingersoll	20210618	951.2	971	925.2	951.6	82803	948.7	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20210618	313.75	318.15	303.25	308.85	433369	308.85	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20210618	84.5	84.6	82	83	122969	83	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20210618	769.7	799.5	720	748.7	287861	748.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20210618	58.5	58.5	53	57.65	223949	57.65	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20210618	4.1	4.1	4.1	4.1	0	4.1
INTELLECT.NSE	Intellect Design Arena Limited	20210618	769.9	775	714.45	741.25	397673	741.25	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20210618	73.7	77	71	72.6	204444	72.17	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20210618	38.55	39	36.55	38.05	588028	3.81	down	down	correct
IOB.NSE	Indian Overseas Bank	20210618	20.25	20.45	19.2	19.7	9732669	19.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20210618	115.2	115.6	111	112.3	16211302	106.73	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20210618	632	636	602.55	620.55	439523	618.32	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20210618	2038	2038.8	1964.1	1992.85	423750	1985	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20210618	144.55	147.8	135.5	143.6	6375246	143.6	down	down	correct
IRCON.NSE	Ircon International Limited	20210618	47.45	47.45	45.5	46.15	1933857	43.31	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20210618	2070.25	2070.25	1978.65	2011.7	1304337	401.8	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20210618	25	25.2	24.2	24.55	78058672	23.82	down	down	correct
ISEC.NSE	ICICI Securities Limited	20210618	640.7	649.5	615	639.3	682720	617.97	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20210618	101	103.3	93.75	97.6	50079	96.83	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20210618	603.65	624.65	582.25	618.15	145828	617.29	up	up	correct
ISMTLTD.NSE	ISMT Limited	20210618	17.35	18.2	17	18.2	296150	18.2	up	up	correct
ITC.NSE	ITC Limited	20210618	206	206.45	202.5	204.55	23567549	204.55	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20210618	444	444.25	395.1	400.25	1181167	400.25	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20210618	85.5	85.65	80.75	83.15	1018759	83.02	down	up	incorrect
ITI.NSE	ITI Limited	20210618	128.3	133.7	123.85	127.6	3371438	127.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20210618	5.75	5.8	5.5	5.55	290780	5.27	down	down	correct
IVP.NSE	IVP Limited	20210618	142.4	142.4	131.95	134.3	10509	133.41	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20210618	4288.4	4288.4	4252	4281.45	74	4281.45	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20210618	1698.95	1698.95	1674.1	1696.45	26	1696.45	down	down	correct
IZMO.NSE	IZMO Limited	20210618	90	91.9	84.3	86.45	137332	86.45	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20210618	31.2	33.35	30.15	32.75	41352783	32.75	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20210618	64	64.35	60.2	61.1	1492206	61.1	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20210618	158.1	160.45	138	154.65	369719	150.04	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20210618	50.45	50.45	48.5	49	196110	49	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20210618	152.65	155.1	139	145.5	5541663	144.93	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20210618	2.8	2.9	2.7	2.7	6622	2.7	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20210618	85.8	86.5	82	85.1	1143634	84.19	down	down	correct
JASH.NSE	Jash Engineering Limited	20210618	396.05	401.5	378	385	26755	382.37	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20210618	206	213.55	202.55	207.5	119469	206.8	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20210618	224	226.9	207.95	217.4	59529	215.99	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20210618	19.9	20.8	19.55	20.2	285386	20.2	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20210618	106.4	109.85	102	105.8	1447332	105.8	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20210618	1533	1538.9	1512.25	1530.9	166591	1523.71	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20210618	28.35	28.35	28.35	28.35	533045	28.35
JBMA.NSE	JBM Auto Limited	20210618	435	438.3	414.75	421.4	32688	420.03	down	down	correct
JCHAC.NSE	Johnson Controls	20210618	2270	2285.05	2216	2252.1	40719	2252.1	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20210618	95	95.5	90.25	90.25	171045	90.25	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20210618	23.5	23.95	21.3	22.65	225196	22.65	down	down	correct
JIKIND.NSE	JIK Industries Limited	20210618	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20210618	67.15	70	66	68.1	13854	68.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20210618	864.8	872.55	810.6	839.05	157119	837.38	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20210618	106.7	107.75	101.4	102.3	3269516	100.63	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20210618	395	395	365	388.35	22497537	388.35	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20210618	2.3	2.3	2.3	2.3	0	2.3
JINDRILL.NSE	Jindal Drilling & Industries Limited	20210618	124	127.9	117.8	121.05	65084	120.61	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20210618	66.95	71.45	61.35	67.3	958358	67.18	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20210618	17.65	17.65	16.8	17.05	99005	17.05	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20210618	26.25	26.65	23.45	25.3	6156090	25.3	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20210618	15.3	15.3	15.3	15.3	0	15.3
JIYAECO.NSE	Jiya Eco	20210618	6.35	6.55	6.05	6.45	61577	6.45	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20210618	2808.55	2865	2808	2824.5	173965	2811.47	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20210618	193.9	198.65	183	189.65	242413	188.67	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20210618	588.5	593	563	570.15	684962	566.99	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20210618	172.9	173.25	160.5	168	1574023	165.31	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20210618	153.65	156.6	137	150.95	6386181	149.07	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20210618	48.2	48.2	45.25	46.5	13186	45.07	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20210618	113.05	115.5	110	111.9	166596	111.22	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20210618	96.75	99.6	93.5	94.15	5917935	94.15	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20210618	3.05	3.1	2.95	2.95	4146213	2.95	down	down	correct
JOCIL.NSE	Jocil Limited	20210618	194	194	185	189.85	13229	187.49	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20210618	14.1	14.1	14.1	14.1	3295956	14.1
JPINFRATEC.NSE	Jaypee Infratech Limited	20210618	3.7	3.8	3.7	3.7	2678741	3.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20210618	37.2	37.2	37.2	37.2	0	37.2
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20210618	5.85	5.85	5.35	5.85	256683612	5.85
JSL.NSE	Jindal Stainless Limited	20210618	98.5	99.45	90.55	96.4	4366943	96.4	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20210618	186.7	187.45	172.5	181.55	845526	181.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20210618	161.2	162.4	145.3	157.95	8466559	156.64	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20210618	4989	5052.3	4675	4751.55	2100	4751.55	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20210618	46.5	46.5	46.5	46.5	154156	46.5
JSWSTEEL.NSE	JSW Steel Limited	20210618	695.5	696.4	656.1	670.6	13505600	664.11	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20210618	109.4	109.55	103	106.4	343625	106.24	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20210618	3274	3310	3201.05	3292.2	720815	3286.85	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20210618	324.9	335	312.15	323.5	96612	323.5	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20210618	570	571.9	525.35	552.05	601877	551.73	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20210618	758.95	758.95	730	733.7	284889	728.17	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20210618	12.65	12.7	11.5	12.6	8960673	12.6	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20210618	405.65	405.7	391.1	401.22	113515	401.22	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20210618	1048	1067	981	1026.05	5210165	1026.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20210618	156.45	157.45	151.35	153.9	330664	150.36	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20210618	5.9	5.9	5.6	5.6	82423	5.6	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20210618	184.9	185.4	175	181.2	118527	179.21	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20210618	980	987.95	950.1	962.5	337535	956.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20210618	267	269	246.65	254.75	52934	251.65	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20210618	426.5	432	416.9	422.95	220945	421.44	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20210618	205.2	216	201	204.65	2854	203.29	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20210618	82.15	82.6	76	80.5	3070198	80.5	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20210618	46.9	48.25	44.6	47.2	116358	47.2	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20210618	167.65	167.65	158.25	161.9	124166	161.16	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20210618	8.45	8.45	7.65	8.45	49928	8.45
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20210618	152.25	154.85	144.6	147.45	49597	147.45	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20210618	571.4	578	559.7	574.4	142749	573.2	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20210618	85	92	85	88	866	88	up	up	correct
KARDA.NSE	Karda Constructions Limited	20210618	177.8	177.9	171.05	172.3	30246	34.46	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20210618	19.2	19.9	18.05	19.4	5611	19.4	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20210618	51.5	51.85	49.15	51.3	2695815	50.79	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20210618	2.15	2.15	2.05	2.15	11700	2.15
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20210618	1.8	1.8	1.8	1.8	0	1.8
KAYA.NSE	Kaya Limited	20210618	333	335.3	315.1	324.8	32260	324.8	down	up	incorrect
KCP.NSE	The KCP Limited	20210618	120.05	122.95	114.5	119.3	1195705	117.59	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20210618	24.5	24.75	23.15	23.35	465680	23.25	down	down	correct
KDDL.NSE	KDDL Limited	20210618	366	366	343.55	360	4183	358.77	down	down	correct
KEC.NSE	KEC International Limited	20210618	428	429.15	408.25	415.55	1451675	411.57	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20210618	18.9	19.7	18.25	18.85	73372	18.85	down	down	correct
KEI.NSE	KEI Industries Limited	20210618	700.2	710.45	662.3	702.1	309630	702.1	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20210618	75.6	76.25	70.5	70.6	2736613	70.28	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20210618	1171	1183.95	1144.95	1159.8	8333	1159.8	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20210618	73.4	75.75	68.55	74.7	72985	74.7	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20210618	86.5	86.5	80.2	83	1674878	83	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20210618	84.3	84.3	76.3	77.65	13126	76.66	down	down	correct
KHADIM.NSE	Khadim India Limited	20210618	204	225	201	211.75	1968357	211.75	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20210618	18.95	18.95	18.95	18.95	0	18.95
KHANDSE.NSE	Khandwala Securities Limited	20210618	17.55	17.55	17.4	17.5	405	17.5	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20210618	2035	2098.8	1980	2063.8	2137	2063.8	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20210618	158.9	158.9	148.1	154.25	3085	154.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20210618	1033	1033	963.5	1012	31634	1012	down	down	correct
KIOCL.NSE	KIOCL Limited	20210618	291	291.05	271.1	277.6	174894	274.77	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20210618	562	599	533.35	579.45	1467755	579.45	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20210618	236	237.85	225.65	230.85	144445	228.43	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20210618	453.6	462	430.95	443.55	34011	440.02	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20210618	242.45	243.15	226.15	235.35	204600	232.96	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20210618	1770	1798.95	1680.05	1712.65	8360	1702.48	down	down	correct
KITEX.NSE	Kitex Garments Limited	20210618	122.95	123.9	112.8	118.1	352179	116.91	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20210618	892.45	902	875	879.85	1468	174.51	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20210618	29.75	29.75	29.75	29.75	126319	29.54
KNRCON.NSE	KNR Constructions Limited	20210618	229	229	216.2	223	6094363	222.81	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20210618	66.05	69.7	62.7	66.75	1613791	66.75	up	up	correct
KOLTEPATIL.NSE	Kolte	20210618	225.3	225.3	212	220.05	361386	220.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20210618	203.9	205	192.15	199.35	305356	198.12	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20210618	1774.95	1776.65	1733.25	1760.45	2678789	1759.58	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20210618	350.09	350.09	341.9	348.38	54881	348.38	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20210618	414	414	411.25	412.75	39622	41.28	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20210618	150	165.58	150	164.83	20483	164.83	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20210618	86.5	86.5	85.2	85.55	5015	85.55	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20210618	240.1	241	227.3	234.36	45584	234.36	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20210618	38.55	38.8	36.5	37.85	225601	37.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20210618	42.65	42.65	39.35	40.8	161504	40.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20210618	92	93.7	87	88.85	60048	88.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20210618	243.7	244	220	236.9	625997	235.88	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20210618	1559.8	1559.95	1485	1534.55	41987	306.78	down	down	correct
KRBL.NSE	KRBL Limited	20210618	234.9	235	222.5	229.45	618674	226.47	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20210618	124.25	124.25	118.2	119.15	13190	119.15	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20210618	7.75	7.75	7.05	7.75	452411	7.75
KRISHANA.NSE	Krishana Phoschem Limited	20210618	113	113.45	109	111.9	21368	111.58	down	down	correct
KSB.NSE	KSB Limited	20210618	971.55	984.75	935.9	945.25	41606	945.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20210618	713.4	737.8	686.1	729.75	524773	724.01	up	up	correct
KSL.NSE	Kalyani Steels Limited	20210618	372	375.5	357.35	368.6	102872	361.57	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20210618	63.3	63.65	61.5	62.55	1349829	60.63	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20210618	72.5	73.45	67.7	69.85	113127	69.85	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20210618	94.4	94.95	88.95	91.45	22384326	91.45	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20210618	6	6	5.7	5.7	12042	5.7	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20210618	3143.5	3291.95	3110	3176.2	1228732	3163.91	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20210618	77.2	89.75	72.25	87.2	1332654	86.12	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20210618	281.05	288	272.05	279.25	307766	277.83	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20210618	85	85.7	77.35	81.3	281788	81.02	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20210618	615	618	590	593.55	3881460	592.58	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20210618	6500	6510.8	6121	6397.7	9970	6389.28	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20210618	42.05	42.4	40	41.4	3515436	41.4	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20210618	83.8	83.8	80.2	82.55	1787	79.62	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20210618	444.9	475	410.4	468.55	2109134	457.54	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20210618	5.85	6	5.5	6	1163497	6	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20210618	62.25	62.25	58	61.65	584422	51.29	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20210618	151.4	155.9	143.35	150.2	362973	150.2	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20210618	485.05	486.5	458.65	469.9	9310454	460.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20210618	22.12	22.14	21.81	22.07	4985	22.07	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20210618	200.71	200.71	200.5	200.71	547	200.71
LICNETFSEN.NSE	LIC Mutual Fund	20210618	557.75	573	557	563.04	107	563.04	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20210618	167	169.97	161	163.89	943	163.89	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20210618	422.6	423.9	401.9	409.75	340987	405.99	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20210618	322.35	324.9	303.1	310.95	278083	309.77	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20210618	207.35	215.95	203.15	206.4	8407	206.4	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20210618	1578.6	1599.4	1526.85	1546.5	60864	1546.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20210618	999.55	1000.01	999.55	1000	1323053	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20210618	1000.04	1000.04	999.99	1000	6116	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20210618	0.64	0.64	0.6	0.63	67843	0.63	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20210618	50	51.65	48.55	48.55	19988	48.55	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20210618	46.2	46.2	42.5	43.9	11539	43.41	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20210618	121.65	121.7	113.55	117.35	35945	116.83	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20210618	4.45	4.45	4.45	4.45	35007	4.45
LSIL.NSE	Lloyds Steels Industries Limited	20210618	3.3	3.3	3	3.3	7803428	3.3
LT.NSE	Larsen & Toubro Limited	20210618	1487.55	1490.95	1460.1	1476	4649835	1459.48	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20210618	4200	4233.75	4000.15	4072.5	463743	4029.51	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20210618	2835.55	2874	2734.15	2794.6	227143	2774.58	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20210618	1569	1584.3	1531.1	1550.3	4411	1542.71	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20210618	154.95	156.5	146.8	152	216583	148.75	down	down	correct
LUPIN.NSE	Lupin Limited	20210618	1165	1172.9	1141.1	1155.6	1379262	1149.19	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20210618	3363	3475	3290	3422.9	96677	3412.49	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20210618	231.4	232.15	212.7	225.65	2433154	225.22	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20210618	55.15	55.15	52.45	52.85	152050	52.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20210618	6.35	6.35	6.35	6.35	216491	6.35
M&M.NSE	Mahindra & Mahindra Limited	20210618	806	808.95	773.1	781.55	5793496	772.85	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20210618	164.2	164.2	154.25	158.65	12104770	157.86	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20210618	317	353.2	289	348.15	405253	174.08	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20210618	56.45	58.8	54	56.3	48694	55.78	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20210618	6.25	6.3	5.75	5.95	86154	5.95	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20210618	32.8	33	30.6	32.15	684537	32.15	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20210618	258.15	258.4	242.85	245.35	79463	241.65	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20210618	7.15	7.15	6.65	6.7	24745	6.7	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20210618	25.8	25.8	24.2	25.1	6078959	25.1	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20210618	85	87.5	81	84.9	2770	84.9	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20210618	95.9	95.9	89	92.3	36643	92.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20210618	157.2	158	150.55	153.6	99009	152.52	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20210618	106.9	108	103	107.7	29627	107.17	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20210618	215	219.65	211.5	217.65	259064	217.65	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20210618	625	630.25	573.05	590.2	90946	196.73	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20210618	587.95	597	567.05	574.05	249821	571.58	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20210618	3744.85	3775	3661	3689.95	5349	3642.32	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20210618	315	323	300.65	305.6	193585	302.24	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20210618	947.8	956.85	879	940.1	336939	934.08	down	down	correct
MAJESCO.NSE	Majesco Limited	20210618	86.7	90.95	86.7	90.95	847183	90.95	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20210618	33.35	33.35	30.65	32.2	62658	32.2	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20210618	161.1	161.5	158.9	161.36	5740	161.36	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20210618	18.75	18.75	17.45	18.05	67062	18.05	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20210618	15.9	15.9	14.7	14.85	125793	14.82	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20210618	65.5	65.5	60.7	62.35	212986	59.68	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20210618	25.45	25.6	23.6	24.55	162182	24.55	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20210618	79.05	81.5	75.95	77.5	569226	76.21	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20210618	162.4	162.4	156.75	160.2	9821156	158.77	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20210618	144	150	133.65	147	286221	147	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20210618	86.5	86.65	82.1	84.4	412533	83.28	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20210618	321.85	323.95	303.5	311.3	73351	310.27	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20210618	14.4	14.4	13.1	13.3	6056	13.3	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20210618	107	109.25	100.2	106.1	325070	106.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20210618	57.95	58.2	54.3	57.5	1602786	37.88	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20210618	14.5	15.25	14.15	14.5	15954	14.5
MARALOVER.NSE	Maral Overseas Limited	20210618	46.4	48.9	42.15	44.25	101985	44.25	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20210618	69.85	69.95	63.05	68.7	68017	68.7	down	down	correct
MARICO.NSE	Marico Limited	20210618	518.3	524.9	509.4	521.15	3128347	518.37	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20210618	86.7	87.65	81.65	84.8	5177089	84.51	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20210618	6989.85	6989.85	6821	6959.35	797389	6915.26	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20210618	868	868	833.35	857.05	14625	855.29	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20210618	34.5	34.5	34.1	34.1	378	34.1	down	up	incorrect
MASTEK.NSE	Mastek Limited	20210618	2190	2209.4	2090	2154.5	167951	2148.32	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20210618	979	997	941.45	966.65	12808	963.72	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20210618	59.5	61.3	57.2	57.95	65139	55.99	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20210618	250	251.95	240.2	250.45	1079810	250.45	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20210618	73	73.6	68.4	69.85	316070	69.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20210618	487.15	495.5	470.75	489.25	119999	489.25	up	up	correct
MAZDA.NSE	Mazda Limited	20210618	639.35	639.5	589	612.3	7200	601.13	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20210618	256.7	258.7	245.75	253.65	1157139	253.65	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20210618	110.05	116.8	109.5	109.75	1269	109.45	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20210618	9.1	9.1	8.5	8.6	72016	8.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20210618	27.6	28.2	25.6	25.85	687582	25.85	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20210618	65	65.7	60	62.3	60391	62.3	down	down	correct
MCDOWELL.NSE	N	20210618	668.35	679	642.8	672.75	3412990	672.75	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20210618	39	39.85	37.05	37.9	557849	37.9	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20210618	1499.7	1504.75	1472	1493.75	161803	1465.64	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20210618	12.9	12.9	12.15	12.6	64295	12.6	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20210618	2.85	2.95	2.75	2.85	12492	2.85
MENONBE.NSE	Menon Bearings Limited	20210618	71	71.9	66.3	69.25	87941	67.4	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20210618	25.95	26.1	22.95	24.8	1159448	24.8	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20210618	1.75	1.75	1.65	1.75	3905422	1.75
METALFORGE.NSE	Metalyst Forgings Limited	20210618	7.6	8.1	7.4	7.9	44851	7.9	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20210618	2756.05	2796.6	2676	2761.75	101692	2761.75	up	up	correct
MFSL.NSE	Max Financial Services Limited	20210618	1003	1017.5	968.5	978.2	1624780	978.2	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20210618	1254.95	1254.95	1160.5	1188.2	1136427	1174.04	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20210618	255.4	256.5	242	250.15	344967	166.77	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20210618	207.2	208.1	196.05	201.95	847406	200.22	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20210618	135.3	135.3	126	128.3	891709	127.95	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20210618	647.95	670	600.05	658.85	856305	658.44	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20210618	68.7	70.95	64.25	70.95	137769	70.95	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20210618	2487.8	2525	2425.1	2472	668819	2450.12	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20210618	17.15	17.75	16.5	17.75	2108887	17.75	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20210618	58	59.8	54.65	56.8	1333933	56.8	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20210618	11.9	12.5	11.65	12.1	93639	11	up	up	correct
MMFL.NSE	M M Forgings Limited	20210618	588	609	569	595	12967	590.59	up	down	incorrect
MMP.NSE	MMP Industries Limited	20210618	108	108	102.8	105.6	147832	104.9	down	down	correct
MMTC.NSE	MMTC Limited	20210618	58.95	59.75	53.2	56.45	8141295	56.45	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20210618	76.45	76.9	73.15	74.4	3592	74.4	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20210618	13.65	13.65	12.35	13.1	50026	13.1	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20210618	8	8.2	7.5	7.75	77618	7.75	down	down	correct
MOIL.NSE	MOIL Limited	20210618	186.7	190	175.3	185.25	790333	180.09	down	down	correct
MOLDTECH.NSE	Mold	20210618	63.1	63.1	58	59.6	103554	58.99	down	down	correct
MOLDTKPAC.NSE	Mold	20210618	482	489.25	467	481.65	51070	478.13	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20210618	103.08	104.3	102.64	104.23	560376	104.23	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20210618	316	316	299	306.8	74202	294.58	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20210618	17.95	18.4	16.55	17	22773	17	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20210618	65.5	66.1	60	62.85	4289305	62.85	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20210618	241	242.25	227.7	236.9	12008278	235.27	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20210618	810.95	818	772.7	799.5	428346	795.26	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20210618	21.55	22.1	20.75	21.45	20090	21.45	down	down	correct
MPHASIS.NSE	Mphasis Limited	20210618	2059.4	2099.9	1993.6	2032.85	1089882	2014.56	down	down	correct
MPSLTD.NSE	MPS Limited	20210618	549.35	549.9	531.05	546.25	23926	546.25	down	down	correct
MRF.NSE	MRF Limited	20210618	82650	83147.4	80500	82644.1	32641	82589.94	down	down	correct
MRO.NSE	TEK	20210618	28.9	29	26.6	28.9	4760	28.9
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20210618	53.5	53.55	50.3	51.25	4601829	51.25	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20210618	11.1	11.5	10.7	10.9	98668	10.9	down	down	correct
MSTCLTD.NSE	MSTC Limited	20210618	263.4	264.45	247.15	257.8	425263	252.67	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20210618	1005	1009.55	957.1	986.6	69387	986.6	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20210618	12	12.05	11.75	11.75	85837	11.75	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20210618	22.3	22.5	20.75	21.05	4629151	21.05	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20210618	21	21	20	20.35	3854	20.35	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20210618	116.1	117.85	111.35	112.5	60255	111.72	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20210618	36.95	37.4	35	36	16137	36	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20210618	66.2	67	61.75	64.25	336182	64.25	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20210618	165.1	167.15	158.15	162.15	89088	157.1	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20210618	32.05	32.25	27.7	29.05	1658717	29.05	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20210618	424.1	427.2	404.45	411.9	50815	411.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20210618	1475	1488.05	1446.4	1472.4	1434839	1472.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20210618	75.05	76.4	69.9	72.25	254464	71.84	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20210618	9.95	10.2	9.4	9.45	2051148	9.45	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20210618	8.15	8.15	8.15	8.15	2	8.15
NAGREEKEXP.NSE	Nagreeka Exports Limited	20210618	31.3	31.85	29.7	31.2	52204	31.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20210618	158.45	159.8	144.05	155.95	48040	154.4	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20210618	79.55	82.7	75.5	82.4	209709	82.4	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20210618	157.4	157.4	146	151.7	66689	150.84	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20210618	199	206.5	187.85	200.85	350332	199.53	up	up	correct
NAM.NSE	INDIA	20210618	361.2	362.65	350.1	356.2	656121	356.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20210618	1056.5	1100	1046	1095.8	1291810	1092.69	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20210618	422	425	404.1	413.65	90363	411.27	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20210618	68.75	69.3	65.05	67.65	46281471	65.55	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20210618	4.8	4.8	4.8	4.8	0	4.8
NAUKRI.NSE	Info Edge (India) Limited	20210618	4975	5048	4841	4998.75	1043645	4990.75	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20210618	3397.95	3408.75	3275.85	3349.75	143724	3339.51	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20210618	41.65	42.35	39.25	40.25	757860	40.25	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20210618	94.85	94.9	92.4	92.9	742242	91.98	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20210618	1650	1650	1461.95	1517.75	1227720	1517.75	down	down	correct
NBCC.NSE	NBCC (India) Limited	20210618	56.25	56.6	52	54.3	24388803	53.71	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20210618	2339	2339	2167.05	2203.5	1729	2203.5	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20210618	116	116	101.8	105.2	3114553	102.8	down	down	correct
NCC.NSE	NCC Limited	20210618	84.8	85.85	79	83.95	5762569	83.18	down	down	correct
NCLIND.NSE	NCL Industries Limited	20210618	225	228.7	210.65	220.1	528313	219.19	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20210618	1568.9	1721.75	1551	1721.75	49489	1718.66	up	up	correct
NDL.NSE	Nandan Denim Limited	20210618	47	47	44.55	44.9	18795	44.9	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20210618	274.8	284.6	252.65	264.7	173106	264.05	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20210618	70.5	71.2	67.6	69.4	48489	69.4	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20210618	12.5	12.75	11.7	12.05	120473	12.05	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20210618	43.3	44	39.1	41.95	6564008	41.95	down	down	correct
NELCAST.NSE	Nelcast Limited	20210618	76.5	76.5	69.25	73.35	197055	73.2	down	down	correct
NELCO.NSE	Nelco Limited	20210618	262.35	262.45	242	252.75	176963	252.75	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20210618	811.3	830.5	795	823.15	72655	821.54	up	up	correct
NESCO.NSE	Nesco Limited	20210618	568.25	568.25	543	556.95	71639	554.21	down	down	correct
NETF.NSE	Tata Mutual Fund	20210618	194.71	194.71	187.02	190	1689	190	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20210618	68.97	68.97	67.25	68.75	4253	68.75	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20210618	41.87	41.87	39.9	39.97	990	39.97	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20210618	22.55	22.59	22.5	22.58	9839	22.58	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20210618	165.1	166	160.5	163.7	30745	163.7	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20210618	88.88	88.88	85.8	86.65	6742	86.65	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20210618	53	53.75	49	51.9	2081078	51.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20210618	2065	2065	1915.1	2008.35	37195	2005.32	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20210618	535.8	540.9	463.55	505.95	960517	503.42	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20210618	6.4	6.4	5.85	5.9	73783	5.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20210618	68.4	68.6	64.65	66.5	2882783	66.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20210618	469.15	469.15	444.2	458.7	280825	458.7	down	down	correct
NHPC.NSE	NHPC Limited	20210618	26.7	26.8	26	26.6	8429659	26.27	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20210618	172.5	176.9	166.35	173.5	1289277	173.5	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20210618	21.8	21.8	20.15	20.55	13572	20.55	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20210618	168.86	169.8	166.45	168.67	1658740	168.67	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20210618	20300.02	20300.02	20300.02	20300.02	0	20300.02
NIITLTD.NSE	NIIT Limited	20210618	269.3	274.65	256.6	264.05	825300	261.78	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20210618	6.3	6.4	5.5	6.2	1231011	6.2	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20210618	2.4	2.4	2.2	2.4	3848624	2.4
NILKAMAL.NSE	Nilkamal Limited	20210618	2232	2250	2170.5	2223.75	13690	2215.16	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20210618	988.9	1000	940	989.65	7118	482.79	up	up	correct
NITCO.NSE	NITCO Limited	20210618	29.8	30.3	28.15	28.4	200565	28.4	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20210618	1.05	1.05	1.05	1.05	154491	1.05
NITINSPIN.NSE	Nitin Spinners Limited	20210618	124.6	125.1	117.15	121.05	341752	120.21	down	down	correct
NKIND.NSE	N.K Industries Limited	20210618	29.4	30.85	28	28.05	3404	28.05	down	down	correct
NLCINDIA.NSE	NLC India Limited	20210618	62.85	62.85	58.8	61.1	3851349	59.44	down	down	correct
NMDC.NSE	NMDC Limited	20210618	180.55	181.5	171.6	178.2	12721080	167.31	down	down	correct
NOCIL.NSE	NOCIL Limited	20210618	212.5	219.95	202.15	211.05	3808375	209.36	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20210618	7.5	7.5	7	7	157209	7	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20210618	6.8	7	6.65	6.8	1284	6.8
NOVARTIND.NSE	Novartis India Limited	20210618	875	887.2	796	815.65	232346	806.06	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20210618	190.87	190.87	182.2	182.44	285	182.44	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20210618	233	234.9	220	228.1	46528	227.36	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20210618	136.8	137.5	130	134.3	755260	133.82	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20210618	1705.7	1705.7	1650	1667.5	314	1667.5	down	down	correct
NTL.NSE	Neueon Towers Limited	20210618	1.4	1.4	1.4	1.4	31626	1.4
NTPC.NSE	NTPC Limited	20210618	117.4	118.15	112.9	113.55	43927941	113.55	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20210618	595	599.85	566.65	581.75	95663	576.71	down	down	correct
NURECA.NSE	Nureca Limited	20210618	1490	1550.85	1450	1550.85	46721	1548.95	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20210618	490.05	494.95	481	487.45	4230	483.01	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20210618	781.7	784.95	760.95	769.7	22534	768.19	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20210618	638.5	640.3	605	617.35	511018	617.35	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20210618	1108.15	1121	1048	1085.4	21336	1068.12	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20210618	3609.7	3670	3524	3536.4	118288	3536.4	down	up	incorrect
OIL.NSE	Oil India Limited	20210618	145.35	149.65	144	148.5	2405196	144.78	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20210618	6.4	6.45	6.4	6.4	20632	6.4
OLECTRA.NSE	Olectra Greentech Limited	20210618	186.3	186.3	175.4	178.4	259244	178.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20210618	62.1	63	55.65	57.9	271412	57.9	down	down	correct
OMAXE.NSE	Omaxe Limited	20210618	81.3	82.45	78.3	80.05	57010	80.05	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20210618	9.5	10	9.15	9.15	11653	9.15	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20210618	11.25	11.25	11.25	11.25	0	11.25
ONEPOINT.NSE	One Point One Solutions Limited	20210618	22.7	23.85	21.65	21.65	21235	21.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20210618	124.55	124.55	118.9	120.25	87912730	113.95	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20210618	117.8	119	108.25	113.7	754773	112.22	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20210618	186.1	187.9	178.15	184.4	51548	181.94	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20210618	127.5	133.6	120.9	133.6	63396	133.6	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20210618	5.05	5.05	4.85	5.05	557404	5.05
ORBTEXP.NSE	Orbit Exports Limited	20210618	69.2	73.3	66.85	70.3	60952	70.3	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20210618	26.65	26.65	24.25	26.65	418417	26.22
ORIENTABRA.NSE	Orient Abrasives Limited	20210618	25.55	28.3	24.3	27.9	805504	27.76	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20210618	12.4	13	10.35	10.9	1556988	10.9	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20210618	318.35	324	295	316.5	36361	316.01	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20210618	138	138.95	126.65	135.35	821969	134.02	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20210618	329.8	332.45	315	320.65	416088	319.46	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20210618	39.45	39.45	37.45	38.5	171911	38.5	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20210618	85.65	87	79.8	82.1	25038	82.1	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20210618	28.45	28.55	26.35	27.45	2225414	27.22	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20210618	3648	3676.1	3370.6	3526.2	43316	3526.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20210618	1.4	1.4	1.4	1.4	31000	1.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20210618	13.8	14	12.7	13.65	231727	13.65	down	down	correct
PAEL.NSE	PAE Limited	20210618	8.35	8.7	8	8.45	13052	8.45	up	up	correct
PAGEIND.NSE	Page Industries Limited	20210618	29950	30056.5	29400	29698.95	20668	29542.48	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20210618	619	619	560	598.4	19399	597.62	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20210618	84.9	84.9	78.15	78.4	3583	78.4	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20210618	145	148.7	135.1	142.75	24533	142.75	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20210618	377.05	382	364	370.5	165482	370.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20210618	61.7	64.4	59.5	60.2	104850	60.2	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20210618	245.65	245.7	224.05	232.1	365856	228.54	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20210618	14.3	14.45	12.6	13.55	1664811	13.55	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20210618	142	143	134.1	140.75	957063	140.22	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20210618	16.1	16.3	15.05	15.1	834744	15.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20210618	18.5	20.5	17.2	19.8	40625562	19.8	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20210618	26.2	26.85	24.9	25.8	268914	25.7	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20210618	7.45	7.7	7.05	7.55	17959	7.55	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20210618	27.4	27.65	25.5	26.6	2803788	26.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20210618	38.8	39.6	34.5	36.8	1119496	36.53	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20210618	4.65	4.65	4.65	4.65	0	4.65
PDSMFL.NSE	PDS Multinational Fashions Limited	20210618	965.1	981	955	975.7	11341	963.3	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20210618	19.3	19.3	17.8	17.9	23411	17.9	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20210618	2170	2255	2118.5	2236.5	1403778	2236.5	up	up	correct
PENIND.NSE	Pennar Industries Limited	20210618	27.2	27.45	23.7	26.35	2552937	26.35	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20210618	13.3	13.4	12.2	13.35	893143	13.35	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20210618	2575	2586.9	2505	2540	218281	2534.51	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20210618	229.85	230.2	224.65	225.85	5132062	215.78	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20210618	127.2	127.85	123.05	124.35	12978891	117.92	down	down	correct
PFIZER.NSE	Pfizer Limited	20210618	5400	5460	5380	5403.25	82062	5398.64	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20210618	61.95	61.95	58.8	60.25	51138	60.25	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20210618	21.15	21.75	19.5	20.15	3568205	20.15	down	down	correct
PGEL.NSE	PG Electroplast Limited	20210618	415	419	391.7	394.05	57445	394.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20210618	13466.85	13466.85	13006.25	13260.55	6504	13186.73	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20210618	5800.05	5897	5741	5864.05	17096	5768.16	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20210618	233.95	244.8	225	229.7	129264	229.7	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20210618	230.05	232.2	217.2	221.65	1283838	221.65	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20210618	824.7	824.7	789	799.4	84334	798.47	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20210618	2131.2	2157.85	2094.55	2125.55	503620	2117.77	down	down	correct
PIIND.NSE	PI Industries Limited	20210618	2865.9	2874.9	2772.05	2853.2	333538	2851.53	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20210618	1965	1967	1873.95	1935.95	12251	1919.95	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20210618	10.35	10.85	9.75	10.4	6446546	10.4	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20210618	136.85	138.7	129.3	135.55	74840	135.55	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20210618	58	59.2	55	58	529109	57.75
PITTIENG.NSE	Pitti Engineering Limited	20210618	128.6	133.9	116.2	130.9	1954333	130.65	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20210618	280	288.25	270.05	280.55	2614	279.3	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20210618	255.95	255.95	239	248.65	48290	245.21	down	down	correct
PNB.NSE	Punjab National Bank	20210618	41.5	41.7	38.9	40.3	117416542	40.3	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20210618	85.9	87.9	80.4	84	1541227	80.39	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20210618	764.9	784.8	721.05	737.8	227217	737.8	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20210618	42.95	42.95	40.15	41.35	22199	41.35	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20210618	253	254.45	239	248.25	615735	247.9	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20210618	184.9	184.9	171.25	172.55	11399	172.55	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20210618	235.15	243	226	237.4	20541	235.73	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20210618	391.25	398	362.25	391.2	130024	390.59	down	down	correct
POLYCAB.NSE	Polycab India Limited	20210618	1943.8	1956	1901.4	1936.3	266616	1926.35	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20210618	907.8	915	872.4	899.7	289746	897.42	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20210618	1319	1332.15	1232.55	1270.9	190869	1220.61	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20210618	222.2	225.95	207.25	215.1	22573	214.52	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20210618	154	154.9	145.75	148.95	539643	148.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20210618	244	245	230.1	233	27719000	169.23	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20210618	1812.5	1828.9	1755.55	1818.8	16696	1818.8	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20210618	722.95	722.95	682.15	687.6	120806	687.6	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20210618	230.9	230.9	216	222.8	47834	221.87	down	down	correct
PPL.NSE	Prakash Pipes Limited	20210618	175.95	176.9	163	170.45	165200	169.23	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20210618	1.1	1.1	1.1	1.1	0	1.1
PRAENG.NSE	Prajay Engineers Syndicate Limited	20210618	12	12.15	11.05	11.45	247694	11.45	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20210618	354	360	337	358.25	549119	356.19	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20210618	78.5	78.9	73.5	75.75	1780704	75.75	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20210618	1.15	1.15	1.05	1.1	561769	1.1	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20210618	44.3	44.9	42.55	42.85	20828	42.85	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20210618	71.7	72.4	65.15	67.75	433016	67.01	down	down	correct
PRECOT.NSE	Precot Limited	20210618	237	241	221.15	221.3	49916	221.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20210618	226.6	230.7	211.25	223.8	78493	44.11	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20210618	140.05	141.9	134.05	134.85	24152	134.85	down	down	correct
PREMIER.NSE	Premier Limited	20210618	3.75	3.85	3.6	3.7	14305	3.7	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20210618	50.85	51.5	48.15	49.2	26554	48.87	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20210618	28.5	32.15	28.5	29.8	1246450	28.96	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20210618	283.85	283.85	274	282.05	356722	281.06	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20210618	95.2	95.8	89	92.75	983058	92.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20210618	56	56	54	54.2	21402	52.04	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20210618	694.45	705.9	646.4	695.45	705433	692.13	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20210618	41.65	41.65	41.65	41.65	95261	41.65
PRSMJOHNSN.NSE	Prism Johnson Limited	20210618	131.3	132	125	128.65	199615	128.65	down	down	correct
PSB.NSE	Punjab & Sind Bank	20210618	19.75	19.85	18.4	19.05	947048	19.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20210618	445	445	413	436.25	303267	432.32	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20210618	26.95	26.95	25.28	26.07	1296014	26.07	down	down	correct
PTC.NSE	PTC India Limited	20210618	107.55	107.75	99.6	104.55	2220304	97.45	down	down	correct
PTL.NSE	PTL Enterprises Limited	20210618	51.8	52.95	47.85	50.6	301649	24.18	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20210618	1364	1364	1305	1349.65	15690	1347.75	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20210618	2.3	2.3	2.3	2.3	301144	2.3
PURVA.NSE	Puravankara Limited	20210618	87.4	88.05	83.1	85.4	320350	85.4	down	down	correct
PVR.NSE	PVR Limited	20210618	1425	1433	1362.2	1417.95	829353	1417.95	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20210618	2036	2042	2036	2040.15	986	40.8	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20210618	1638.95	1638.95	1611	1626.9	43	1626.9	down	down	correct
QUESS.NSE	Quess Corp Limited	20210618	835.7	876.8	800.05	869.25	593485	865.45	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20210618	249.5	252.1	234	242.7	526320	239.39	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20210618	1.1	1.1	1.1	1.1	0	1.1
RADAAN.NSE	Radaan Mediaworks India Limited	20210618	1.6	1.6	1.6	1.6	128112	1.6
RADICO.NSE	Radico Khaitan Limited	20210618	788	794.9	745.3	788.8	2642584	786.75	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20210618	27	27.2	25.6	26.5	1578601	26.5	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20210618	147.7	147.8	140	144.35	1993678	144.35	down	down	correct
RAIN.NSE	Rain Industries Limited	20210618	198.3	201	182.4	191.05	9912068	190.18	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20210618	587	619.25	566.25	604.85	359041	604.05	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20210618	1100.05	1316.65	1085.65	1248.9	78724	1242.92	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20210618	0.45	0.45	0.45	0.45	888127	0.45
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20210618	25.25	26.85	25.15	25.45	23376	25.45	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20210618	38.9	39.1	36.2	38.05	21283	38.05	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20210618	8.15	8.15	8.15	8.15	0	8.15
RALLIS.NSE	Rallis India Limited	20210618	358.4	362.6	335.2	344.65	1797884	344.65	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20210618	19.15	19.7	18.3	19	458599	19	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20210618	96.8	98	89.55	96.65	141829	96.65	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20210618	1036.2	1044	998.5	1021.2	729282	1021.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20210618	265	266.2	253.05	262.05	81221	262.05	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20210618	545	545.8	519.3	526.5	78450	526.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20210618	138.6	142.15	131.7	133.4	285919	133.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20210618	21.85	22.25	20.35	20.55	2868242	20.55	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20210618	311.95	312.6	293.25	304.5	12245	304.5	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20210618	667.7	667.7	606.1	637.35	108974	637.35	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20210618	2016	2045	1990.9	2035.25	37900	2022.01	up	up	correct
RAYMOND.NSE	Raymond Limited	20210618	425	431.85	404	417.7	1250423	417.7	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20210618	888	892.3	854.9	876.15	7953	856.07	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20210618	211.1	211.35	201.3	206.75	12411452	206.75	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20210618	85	85.15	80.6	82.75	4514236	79.51	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20210618	4.25	4.25	3.85	4.25	192519942	4.25
RECLTD.NSE	REC Limited	20210618	151	152.1	145	147.05	5672030	141.23	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20210618	259.9	274.5	248.1	272	1214094	131.12	up	up	correct
REFEX.NSE	Refex Industries Limited	20210618	143.95	145.35	135	140.35	104412	139.92	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20210618	1.45	1.45	1.45	1.45	0	1.45
RELAXO.NSE	Relaxo Footwears Limited	20210618	1111	1130	1092	1125.4	434098	1123.07	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20210618	25.85	25.85	23.45	25.85	31839321	25.85
RELIANCE.NSE	Reliance Industries Limited	20210618	2225.5	2235	2184.35	2225.65	13553801	2225.65	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20210618	131	132	123.3	129.3	1709203	129.3	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20210618	105.9	105.9	95.9	105.2	9744160	105.2	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20210618	261.1	274.7	221.4	225.1	272988	224.12	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20210618	28.3	28.85	26.3	26.8	45857252	26.8	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20210618	393	393	356.75	372.85	224511	369.74	down	down	correct
REPRO.NSE	Repro India Limited	20210618	375.45	379.85	356	366.6	7760	366.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20210618	153.2	155.45	145.5	148.85	40015	148.73	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20210618	760	767	702.25	722.15	16988	722.15	down	down	correct
RGL.NSE	Renaissance Global Limited	20210618	593	593	543.75	574.7	46906	574.7	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20210618	5.3	5.3	4.8	5.3	11154558	5.3
RICOAUTO.NSE	Rico Auto Industries Limited	20210618	50.7	51.25	47	50.1	1791229	49.89	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20210618	770.85	794.9	690	762.65	2264270	759.12	down	down	correct
RITES.NSE	RITES Limited	20210618	270	270	260.7	264.6	484464	255.21	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20210618	13.6	14.9	13.2	14.1	344310	14.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20210618	639	639	605.45	619.2	51393	618.6	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20210618	3.4	3.45	3.15	3.15	101148	3.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20210618	369.9	373	345.25	360.5	19376	360.5	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20210618	5.8	5.8	5.3	5.8	8722826	5.8
ROHITFERRO.NSE	Rohit Ferro	20210618	2.9	2.9	2.9	2.9	0	2.9
ROHLTD.NSE	Royal Orchid Hotels Limited	20210618	86.5	89.45	84.5	87.35	203476	87.35	up	up	correct
ROLLT.NSE	Rollatainers Limited	20210618	3.35	3.35	3.2	3.3	868394	3.3	down	down	correct
ROLTA.NSE	Rolta India Limited	20210618	7.95	7.95	7.25	7.95	6323688	7.95
ROSSARI.NSE	Rossari Biotech Limited	20210618	1236	1244.65	1175.5	1216.35	89959	1215.91	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20210618	157.5	158.8	136.6	148.6	525349	148.32	down	down	correct
ROUTE.NSE	Route Mobile Limited	20210618	1764.3	1778.85	1655.25	1687.9	443685	1686.34	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20210618	447.95	457.9	431.15	445.7	50237	439.8	down	down	correct
RPOWER.NSE	Reliance Power Limited	20210618	15.85	15.85	14.35	15.85	76570822	15.85
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20210618	66.9	67.35	61.75	63.95	209495	63.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20210618	39.5	40.2	37.45	38.4	88227	38.4	down	down	correct
RSWM.NSE	RSWM Limited	20210618	270.1	271.5	255.1	260.35	102524	260.35	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20210618	141.95	143.1	136	139.45	53428	135.54	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20210618	5.6	5.6	5.1	5.6	76892993	5.6
RUBYMILLS.NSE	The Ruby Mills Limited	20210618	231.95	231.95	211.55	218.7	11862	218.14	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20210618	1195	1225	1195	1205	69828	1205	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20210618	9.45	9.5	8.6	9	328894	9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20210618	84.95	94.9	76.3	91.65	2129571	90.5	up	up	correct
RUPA.NSE	Rupa & Company Limited	20210618	475.25	478.9	435	459	460447	456.8	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20210618	32.1	32.1	30.45	31.3	5955946	30.89	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20210618	23.15	23.95	23.15	23.95	1040	23.95	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20210618	1.85	1.9	1.85	1.9	8329	1.9	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20210618	2.4	2.4	2.4	2.4	3883	2.4
SADBHAV.NSE	Sadbhav Engineering Limited	20210618	80.25	80.95	73.5	75.85	1745326	75.85	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20210618	30.1	30.2	26.6	28.95	1820515	28.95	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20210618	666.25	684	650	673.1	8147	673.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20210618	51.5	53.1	50.6	52.15	51398	52.15	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20210618	1066.2	1079	982.35	1040.45	130713	207.63	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20210618	128	129	119.55	124	87506711	118.14	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20210618	149.85	151.5	141.2	147.95	83365	147.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20210618	14.3	14.65	13.5	14	316298	14	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20210618	490	493	472	481.85	22141	478.59	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20210618	9.8	10.2	8.75	9.65	3307931	9.61	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20210618	683.95	683.95	615	659.6	55159	327.61	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20210618	156.7	156.7	143.25	146.35	6512	145.6	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20210618	6.6	6.6	6	6.1	158358	6.1	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20210618	151.6	153.25	140.65	145.55	212508	143.97	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20210618	4	4.05	4	4.05	106487	4.05	up	up	correct
SANCO.NSE	Sanco Industries Limited	20210618	11.25	11.25	10.6	10.8	33920	10.8	down	down	correct
SANDESH.NSE	The Sandesh Limited	20210618	822.05	822.05	775.55	786.85	3584	786.85	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20210618	243.75	246.4	231.25	238.95	37481	238.11	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20210618	112.55	113.3	103.95	106.55	23483	105.86	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20210618	55.9	56.15	52.2	54.95	1216837	54.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20210618	206	207	191	198.45	246829	198.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20210618	23.15	23.55	22.95	23.4	45370	23.4	up	up	correct
SANOFI.NSE	Sanofi India Limited	20210618	7730	7786.15	7511.55	7609.75	31622	7609.75	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20210618	0.8	0.85	0.8	0.8	2063499	0.8
SARDAEN.NSE	Sarda Energy & Minerals Limited	20210618	655.9	678	612.6	630.1	164761	623.77	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20210618	2704.1	2715.05	2640	2683.55	12196	2683.55	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20210618	36	36.4	32.5	34.85	429558	34.85	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20210618	1017.3	1033.1	976.55	1006.95	33375	986.39	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20210618	302	308.25	278.95	302.9	351156	302.9	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20210618	3.5	3.5	3.5	3.5	0	3.5
SATIA.NSE	Satia Industries Limited	20210618	85.2	85.2	82	84	62800	83.91	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20210618	92.95	94.65	88.1	91.8	428165	91.8	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20210618	1011	1014.9	981.3	1005.9	52608706	1005.9	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20210618	136.12	139.99	135.13	137.84	1328	137.84	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20210618	1000.7	1000.7	956.75	982.55	1888723	982.55	down	down	correct
SBIN.NSE	State Bank of India	20210618	423.9	423.9	402.65	412.9	45748727	412.9	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20210618	2.15	2.15	2	2.1	353644	2.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20210618	5310	5331.95	5206.3	5296.9	10143	5296.9	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20210618	115.6	117.25	104	110.7	150529	110.7	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20210618	127.5	128.55	118.2	123.55	593825	123.55	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20210618	113.3	113.65	106.45	109.8	2821139	109.53	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20210618	47.8	47.95	44.8	46.85	140133	46.85	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20210618	473	481.9	461	478.35	31980	478.35	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20210618	156	156	143.75	149.15	88931	149.15	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20210618	7.5	7.65	7	7.35	86895	7.35	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20210618	274.95	276.6	260.3	268.9	506966	268.31	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20210618	171.6	174.55	165	171.75	62073	169.73	up	up	correct
SETCO.NSE	Setco Automotive Limited	20210618	23.25	23.6	22.1	22.1	222916	22.1	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20210618	206.5	206.5	205.02	205.65	810	205.65	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20210618	4225	4225	4192	4207.25	17183	4207.25	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20210618	160.23	160.24	157.4	159.48	216530	159.48	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20210618	345.53	346	337.95	344.41	122048	344.41	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20210618	401.99	402	390	397.84	24607	397.84	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20210618	1.35	1.35	1.35	1.35	148496	1.35
SEYAIND.NSE	Seya Industries Limited	20210618	67.5	67.55	62.95	64.8	65362	64.8	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20210618	2222.2	2228.65	2150.3	2208.6	17427	2208.6	down	down	correct
SGL.NSE	STL Global Limited	20210618	11.45	12.4	11.45	11.85	76766	11.85	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20210618	11.45	11.45	11.45	11.45	1315	11.45
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20210618	795.35	822	748	816.35	203945	807.22	up	down	incorrect
SHALBY.NSE	Shalby Limited	20210618	160.2	162	153.1	160.1	254386	159.25	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20210618	109	110.65	101.65	105.7	348107	105.7	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20210618	447.75	451	427.05	446.9	121409	446.9	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20210618	144.5	145.5	137.5	140.3	32609	140.3	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20210618	362	363.1	342	354.5	218184	351.52	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20210618	439.7	444.8	417.1	429.2	72482	427.55	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20210618	403.2	404.63	399	404.63	2844	404.63	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20210618	127.6	129.65	121.25	123.55	54335	123.55	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20210618	330.25	337.8	314	320.25	49656	320.02	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20210618	519.9	538	502.45	534.2	662692	533.19	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20210618	23.9	24.1	22.85	23.45	47126	23.45	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20210618	83.5	86	78.65	80.8	30513	79.9	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20210618	198	198	180	187.25	12007	186.12	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20210618	175.8	175.8	163	173.6	2124555	172.83	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20210618	233	233.6	218.7	226.6	88421	226.6	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20210618	86.1	86.1	79	83.6	768714	82.08	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20210618	28368.1	28570	27878.8	28045.8	51080	27985.87	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20210618	191	191	177.3	183.65	217436	182.82	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20210618	14.15	14.7	13.5	14.6	130646	14.6	up	up	correct
SHRENIK.NSE	Shrenik Limited	20210618	2.4	2.45	2.3	2.35	1645041	2.35	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20210618	102.55	104.75	98.3	101.7	134805	99.23	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20210618	189	189	175.35	180.95	113712	180	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20210618	868	871	868	871	3042	871	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20210618	1745	1755	1682	1739.4	27060	1718.58	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20210618	4.85	4.85	4.6	4.7	1486648	4.7	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20210618	9.85	9.9	8.7	9.45	355386	9.45	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20210618	13	13	11.9	12.2	4027	12.2	down	down	correct
SICAL.NSE	Sical Logistics Limited	20210618	14.85	15.15	14.25	14.5	958410	14.5	down	down	correct
SIEMENS.NSE	Siemens Limited	20210618	2017	2040	1960.7	2024.05	243147	2024.05	up	up	correct
SIGIND.NSE	Signet Industries Limited	20210618	49	50.4	45.2	46.35	149070	45.85	down	up	incorrect
SIL.NSE	Standard Industries Limited	20210618	18.5	18.5	17.35	17.85	38237	17.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20210618	249.05	252.25	240.3	244.75	10845	242.6	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20210618	23.2	23.2	21.3	22	2920	22	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20210618	25.1	25.1	23	25.1	399166	25.1
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20210618	40.95	41.5	39.05	39.2	247129	39.2	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20210618	5.05	5.05	4.7	4.95	2830125	4.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20210618	342.75	346.05	326.05	338.2	46980	336.69	down	up	incorrect
SIS.NSE	SIS Limited	20210618	425.65	426.5	406	414.2	114933	414.2	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20210618	1.65	1.7	1.65	1.65	6419413	1.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20210618	313.5	317	297	308.4	106728	303	down	down	correct
SJVN.NSE	SJVN Limited	20210618	28.9	28.95	28.1	28.5	1747439	28.08	down	down	correct
SKFINDIA.NSE	SKF India Limited	20210618	2644.9	2670.05	2504.25	2600.25	42533	2586.47	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20210618	5.6	5.6	5.1	5.1	255347	5.1	down	down	correct
SKIPPER.NSE	Skipper Limited	20210618	82.2	82.8	78.1	79.65	459928	79.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20210618	82.7	83.5	75.85	78.75	271567	77.81	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20210618	112	114.85	96.4	102.15	216871	102.15	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20210618	471.8	472.65	452.3	464.05	28437	464.05	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20210618	638	713.6	632	659.8	194192	658.44	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20210618	175	176.45	165.05	170.65	155711	170.32	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20210618	55.25	55.65	52.25	53.7	2094500	53.7	down	down	correct
SOBHA.NSE	Sobha Limited	20210618	495.45	502.8	478.15	499.3	130226	496.31	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20210618	1710	1739	1651.45	1727.55	153472	1724.52	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20210618	1602	1608.1	1557	1585.35	45666	1579.76	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20210618	545.1	616	532	598.9	2056577	598.9	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20210618	8.35	9	8.35	8.35	76244	8.35
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20210618	61.5	63.55	58.05	59.15	30787	59.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20210618	723.9	736.9	673.5	725.45	682409	709.76	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20210618	150.3	153.45	144.55	148.95	50257	148.95	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20210618	1300	1323.4	1247.9	1288.1	46707	1276.02	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20210618	11.25	11.75	10.7	11.4	83367467	11.4	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20210618	43	43	37.9	38.45	72770	38.25	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20210618	243.9	250.95	233	246.25	272514	244.44	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20210618	685	689.7	650	676.6	121913	676.6	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20210618	235.5	239.5	216.05	232	1467153	232	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20210618	1.85	1.85	1.85	1.85	0	1.85
SPECIALITY.NSE	Speciality Restaurants Limited	20210618	61.5	63	55.95	60.05	549883	60.05	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20210618	79	79.9	75.2	77.75	435292	77.75	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20210618	1.05	1.1	1.05	1.05	29199	1.05
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20210618	46	46.3	43.3	44.8	881751	44.8	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20210618	77	77.9	73.6	76.15	3025787	76.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20210618	46.55	46.55	42.75	43.45	174064	43.45	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20210618	13.35	13.55	12.35	12.8	48932	12.8	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20210618	6.95	6.95	6.35	6.95	5518896	6.95
SPYL.NSE	Shekhawati Poly	20210618	0.65	0.65	0.65	0.65	0	0.65
SREEL.NSE	Sreeleathers Limited	20210618	195.25	217.8	195.25	205	122931	205	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20210618	13.85	14.5	11.9	14.5	46650347	14.5	up	up	correct
SRF.NSE	SRF Limited	20210618	7189	7189	6933.1	7069.2	195083	1411.96	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20210618	311.4	316.5	295	307.1	54085	304.23	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20210618	214.7	215.55	194	211.75	425845	206.29	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20210618	1423.95	1423.95	1344	1380	2955858	1373.37	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20210618	744.1	749.4	725	743.7	18072	371.43	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20210618	0.7	0.7	0.7	0.7	0	0.7
STAR.NSE	Strides Pharma Science Limited	20210618	794	794.5	768	773.3	483263	770.84	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20210618	109.9	109.9	101.05	106.1	364953	106.1	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20210618	140.9	140.9	132	135.55	126072	133.34	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20210618	121.6	123.45	113	118.9	110890	118.9	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20210618	48.4	54.5	47.5	53.6	353342	51.83	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20210618	58.9	58.9	57	58.1	224525	58.1	down	down	correct
STEL.NSE	STEL Holdings Limited	20210618	104	107.5	101	101.6	32833	101.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20210618	196.9	199	188	191.75	55135	190.78	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20210618	269	269	258.4	264.8	801183	262.78	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20210618	551	593	547	559.15	174750	559.15	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20210618	25.2	25.2	25.2	25.2	2	25.2
SUBROS.NSE	Subros Limited	20210618	307.15	309.65	301.05	306.75	36085	306.06	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20210618	669.9	676.25	641	669.65	244837	664.27	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20210618	6.15	6.15	5.7	5.85	220640	5.85	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20210618	381.6	384.7	361	379.35	620630	378.65	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20210618	14.45	14.85	13.3	13.65	184931	13.65	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20210618	609.85	609.9	591.2	595.75	9841	595.75	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20210618	3501	3562	3372.2	3467.4	9462	3467.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20210618	2.3	2.3	2.1	2.3	1775300	2.3
SUNDARMFIN.NSE	Sundaram Finance Limited	20210618	2677.2	2708.9	2618.55	2658.55	375567	2646.1	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20210618	73	73.9	70.5	71.95	230208	71.47	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20210618	426.75	428	399.5	417.5	12747	417.5	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20210618	822.3	827.55	777.25	807.4	316683	807.4	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20210618	81.45	81.8	74.85	79.45	1713411	79.45	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20210618	667	673	652.7	668.5	4158743	666.74	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20210618	290	292.95	280.45	289	374569	288.03	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20210618	535	553.95	512.55	549.55	6536218	542.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20210618	178.7	180	165	174.15	438628	173.12	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20210618	8.35	8.65	7.85	8.65	205982	8.65	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20210618	747.2	760	724	730	47786	713.11	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20210618	287.9	288.8	268.2	278.65	65101	277.79	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20210618	2260.05	2273	2145.55	2184.15	247795	2161.42	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20210618	12.3	12.3	11.4	11.55	109380	11.55	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20210618	6.8	6.95	6.35	6.95	442168	6.95	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20210618	47.3	47.5	44.55	46.25	22060	46.25	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20210618	534.6	538.7	491	524.25	385655	522.72	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20210618	58	58.2	52.95	55.7	405133	55.42	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20210618	473	475	459.85	473.8	39871	468.24	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20210618	96	97	88.25	92.4	694036	92.4	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20210618	481	487	461	479.6	411179	478.72	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20210618	7.2	7.5	6.85	7.5	273651978	7.5	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20210618	139.6	140.95	136.35	140.6	244029	140.49	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20210618	1675	1680	1610.05	1664.3	26204	1648.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20210618	223.9	223.9	212	217.15	18689	214.71	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20210618	244.95	247.95	233	239.4	1033969	239.4	down	down	correct
SYMPHONY.NSE	Symphony Limited	20210618	1104	1109.85	1064.05	1071.45	171590	1064.87	down	down	correct
SYNGENE.NSE	Syngene International Limited	20210618	579.8	582.25	567.5	573.15	256374	573.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20210618	79.95	79.95	71.7	73.95	20226	73.95	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20210618	137.6	139.8	133.35	134.75	357681	134.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20210618	68.2	69.5	62.2	66.1	2659856	66.1	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20210618	284	290.8	270.65	281.15	82282	279.16	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20210618	771	805	735	798.85	132538	797.93	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20210618	7.2	7.2	6.85	6.85	11880	6.85	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20210618	5.9	6.4	5.9	6.15	17185	6.15	up	up	correct
TARMAT.NSE	Tarmat Limited	20210618	60.15	61.75	56.25	57.8	67788	57.8	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20210618	15150.5	15150.95	14592.55	14781.05	1615	14779.51	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20210618	732	733.15	696.05	714.8	2878683	714.8	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20210618	179	180.2	168	175.15	2582020	175.15	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20210618	1272.25	1285	1191.55	1254.8	512460	1254.8	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20210618	746	747.45	732.1	739.8	3762934	739.8	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20210618	3755	3789.95	3585	3639.95	182470	3639.95	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20210618	1137.5	1137.5	1085.4	1092.7	74941	1092.7	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20210618	1105	1120.3	1061.65	1085.05	213532	1081.63	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20210618	345.65	346.9	329	337.4	49440514	337.4	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20210618	161.6	162.05	151	154.95	4346279	154.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20210618	124.35	124.7	116.95	121.45	73972898	121.45	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20210618	1105	1109.9	1050.25	1092.3	40347077	1092.3	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20210618	91.15	91.65	87	89.55	5050631	89.55	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20210618	923	929	877.45	914.15	45827	910	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20210618	84.1	84.55	77.25	80.35	532475	77.78	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20210618	434.45	445.4	408	425.05	97839	423.96	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20210618	411	416.6	386	391.75	4150	391.75	down	down	correct
TCIEXP.NSE	TCI Express Limited	20210618	1479.8	1490	1400	1445.8	90970	1441.64	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20210618	6.3	6.7	6.2	6.3	6815	6.3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20210618	548.05	652.4	543.95	630.25	3542589	630.25	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20210618	482	491.2	465	474.7	2958	468.47	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20210618	3350.9	3358	3275	3297.3	3380431	3283.82	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20210618	205	208.05	194.45	200.75	55590	199.18	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20210618	3545	3563	3501	3525.1	10790	3525.1	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20210618	6.1	6.1	5.7	5.75	9649	5.75	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20210618	1089.5	1091.6	1055	1070.7	4396398	1046.3	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20210618	323.05	330.25	315.25	324.95	44736	320.32	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20210618	175.9	175.9	167.55	172.05	150646	172.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20210618	50.4	59	46.1	56.1	1156024	56.1	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20210618	66.45	68.3	66.25	67.45	85879	67.22	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20210618	48.45	49.1	46.15	47.45	275160	47.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20210618	33.75	34	31.55	33.3	1267287	33.21	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20210618	80.9	81.75	73.05	77.5	1060725	76.6	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20210618	4.85	4.9	4.5	4.75	15468	4.75	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20210618	9.85	9.9	9.2	9.2	32549	9.2	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20210618	815	819.4	778.95	793.9	23647	790.12	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20210618	107.5	107.5	102.55	105	20745	105	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20210618	715.8	739.8	695.15	713.8	13078	710.84	down	down	correct
THERMAX.NSE	Thermax Limited	20210618	1443	1443	1370	1419.2	56087	1412.23	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20210618	64.5	64.9	61.3	62.35	994094	62.35	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20210618	11.6	11.6	11.6	11.6	2062	11.6
THYROCARE.NSE	Thyrocare Technologies Limited	20210618	1320	1334	1271	1287.8	877992	1287.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20210618	40.6	42	38.3	40.3	1681192	40.3	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20210618	12020	12150	11551.55	11770.35	12639	5806.31	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20210618	467.95	467.95	435.05	462.9	29172	462.9	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20210618	1305	1305	1180.05	1192.05	434171	1190.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20210618	9.5	9.55	8.65	9.15	89146	9.15	down	up	incorrect
TIL.NSE	TIL Limited	20210618	178.3	178.3	174.05	176.75	2767	176.75	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20210618	63.2	63.3	57.3	59.65	56003	59.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20210618	84.45	87.45	82.3	86.1	1800236	85.27	up	up	correct
TIMKEN.NSE	Timken India Limited	20210618	1354	1397.4	1325	1383.55	73895	1382.25	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20210618	208.6	211.1	200.85	206.15	637610	204.38	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20210618	1132.9	1133.8	1052.25	1133.8	72698	1132.08	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20210618	137.8	137.9	126.45	132.45	1505757	130.62	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20210618	6.4	6.46	6.4	6.46	350702	3.69	up	up	correct
TITAN.NSE	Titan Company Limited	20210618	1700.1	1725	1686	1711.3	2018319	1707.28	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20210618	22.1	22.1	22.1	22.1	22284	22.1
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20210618	106	107	98.25	102.85	832387	100.68	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20210618	174.1	175.2	166.1	169.85	780320	166.05	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20210618	7.35	7.35	6.65	7.35	25850	7.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20210618	104.75	106.8	98.25	99.55	27068	99.55	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20210618	2959.9	2959.9	2862	2897.7	200557	2897.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20210618	458	463	439.45	455.35	2198717	449.88	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20210618	88.5	90.95	85.5	87.15	10756	87.06	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20210618	241	242.45	231.65	236.45	14337	116.92	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20210618	8.55	8.55	7.85	7.95	25292	7.95	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20210618	55.5	57.15	51	52.4	169516	52.4	down	up	incorrect
TRENT.NSE	Trent Limited	20210618	863.9	864.9	840.2	849.2	1005831	848.65	down	down	correct
TRF.NSE	TRF Limited	20210618	123.7	123.9	114	118.9	68857	118.9	down	down	correct
TRIDENT.NSE	Trident Limited	20210618	16.9	16.9	15.95	16.5	18656910	16.35	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20210618	136.2	138.4	124.8	129.9	358966	129.9	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20210618	28.5	28.9	26.5	27.55	343716	27.45	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20210618	116	116.5	107.25	113.15	254426	111.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20210618	178.8	181.5	165.1	166.75	1397799	164.01	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20210618	624	635	611.15	621.2	13529	615.96	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20210618	8675.6	8820.05	8477	8585.3	12005	855.78	down	down	correct
TTL.NSE	T.T. Limited	20210618	65.4	65.4	61.55	63.35	23588	62.63	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20210618	30.35	30.35	27.55	30.35	8575878	30.35
TV18BRDCST.NSE	TV18 Broadcast Limited	20210618	44.25	44.75	40.55	42.5	18402027	42.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20210618	162.5	164.65	153.75	158.05	53097	158.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20210618	614.9	615	592.9	610.4	2217548	610.4	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20210618	1997.9	2009.55	1911.4	1948.6	15313	1920.7	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20210618	308.8	311.45	295.25	306.3	146692	303.85	down	down	correct
TVVISION.NSE	TV Vision Limited	20210618	2.4	2.45	2.25	2.25	12738	2.25	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20210618	57.2	57.65	54.35	55.7	703360	55.7	down	down	correct
UBL.NSE	United Breweries Limited	20210618	1407	1409.3	1337.05	1366.75	879916	1366.28	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20210618	173.7	174	158.55	163.15	66651	160.91	down	down	correct
UCOBANK.NSE	UCO Bank	20210618	14.1	14.1	13.2	13.65	10032516	13.65	down	down	correct
UFLEX.NSE	Uflex Limited	20210618	475	475.6	450	465.05	104693	462.64	down	down	correct
UFO.NSE	UFO Moviez India Limited	20210618	90.75	90.8	85.2	86.9	326327	86.9	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20210618	30.5	30.5	28.55	28.7	609503	28.49	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20210618	3.3	3.45	3.15	3.25	2124901	3.25	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20210618	214	214.9	206	210.5	406720	210.5	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20210618	32	32.2	30.2	30.8	5277479	30.8	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20210618	6710	6727.95	6583.35	6693.9	367329	6661.39	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20210618	80.8	80.8	74.85	78.4	85862	77.87	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20210618	5.3	5.45	4.95	5.25	135757	5.25	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20210618	327.35	328.55	314.45	320.3	38159	316.48	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20210618	135	137.95	127.05	131.05	48782	127.76	down	down	correct
UNIONBANK.NSE	Union Bank of India	20210618	38.7	38.7	36.1	37.8	48048890	37.8	down	down	correct
UNITECH.NSE	Unitech Limited	20210618	3.05	3.05	2.85	3.05	9296810	3.05
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20210618	333.7	334.7	319.95	326.7	2806	325.34	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20210618	43.95	43.95	38	40.55	23713	40.55	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20210618	187	188.15	173.05	180.85	70744	179.8	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20210618	240.2	247	234.8	244.1	13140	244.1	up	down	incorrect
UPL.NSE	UPL Limited	20210618	839	839.25	790.85	808	8145772	798.29	down	down	correct
URJA.NSE	Urja Global Limited	20210618	8	8.1	7.6	7.9	4517692	7.9	down	down	correct
USHAMART.NSE	Usha Martin Limited	20210618	54	54.85	50	53	2157687	53	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20210618	785	792	761.05	781.3	216790	766.19	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20210618	40.35	40.36	39.1	39.58	50008	39.58	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20210618	1675.37	1675.37	1620	1641.43	2403	1641.43	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20210618	549	551.35	542.65	546.72	824	546.72	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20210618	46.27	46.27	44.71	45.36	1366	45.36	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20210618	6.6	6.7	6.3	6.35	2997449	6.35	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20210618	171	173.2	153.2	165.45	224366	165.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20210618	132.75	132.75	125.1	129.6	38432	129.6	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20210618	983.8	998.95	936.1	990.65	29389	990.65	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20210618	814	814	781.5	799.55	234327	794.38	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20210618	40.5	40.65	37.75	39	76234	39	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20210618	48.65	48.65	45.1	47.8	4804045	47.68	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20210618	1525	1555	1494.55	1501.55	44528	1501.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20210618	45.7	48.5	42.2	46.7	835541	30.56	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20210618	21.2	21.2	19.1	20.35	72869	20.35	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20210618	378	378	368	374.15	153494	374.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20210618	22	22.8	20.8	21.75	1215360	21.75	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20210618	14.15	14.15	13.2	13.5	24465	13.5	down	down	correct
VBL.NSE	Varun Beverages Limited	20210618	791.9	800	783.05	796.45	645034	793.82	up	up	correct
VEDL.NSE	Vedanta Limited	20210618	258.6	259.5	242.5	251.65	25178889	227.79	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20210618	2668	2728.8	2600.1	2664	183516	2649.41	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20210618	344.6	344.6	316.25	340.95	295403	340.95	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20210618	184.45	223.7	175.45	204.75	690372	204.75	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20210618	1097.95	1098	1030.05	1075.75	18060	1075.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20210618	126.6	128	119.05	122.65	87910	121.44	down	up	incorrect
VGUARD.NSE	V	20210618	257	266.75	251.25	264.55	1443468	263.29	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20210618	2579.95	2579.95	2470	2495.4	1472	2491.52	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20210618	5.05	5.05	4.65	4.7	252327	4.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20210618	214.5	227.45	171.2	205.35	435473	204.98	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20210618	1.55	1.55	1.45	1.55	809654	1.55
VIKASECO.NSE	Vikas EcoTech Limited	20210618	2.3	2.3	2.15	2.25	3127689	2.25	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20210618	3.1	3.15	2.75	3	13180408	3	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20210618	7.45	7.5	7	7	1447276	7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20210618	257.8	259	237.2	244.8	132963	242.86	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20210618	1768	1781.9	1708.5	1748.95	68432	1743.32	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20210618	1115.7	1129	1021.55	1077.5	35576	1068.34	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20210618	152.35	153.35	141.55	147.6	115699	144.22	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20210618	17.5	17.5	16.1	16.5	120308	16.5	down	down	correct
VIPIND.NSE	VIP Industries Limited	20210618	401.35	405.2	381.05	389.45	360447	389.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20210618	35.5	36	33.1	34.5	4229	34.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20210618	679.8	684.4	642.25	664.6	42146	664.6	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20210618	11.05	11.05	10.3	10.3	15635	10.3	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20210618	0.25	0.25	0.25	0.25	0	0.25
VISHAL.NSE	Vishal Fabrics Limited	20210618	55.25	57	51.55	56.25	177611	56.03	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20210618	479	489	451.25	469.1	41217	469.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20210618	149.45	156.45	144.1	154.35	199347	6.17	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20210618	1	1	0.9	1	11202161	1
VIVIMEDLAB.NSE	Vivimed Labs Limited	20210618	28.5	28.95	27.3	28.15	254149	28.15	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20210618	129.4	130.6	121.85	127.3	105347	126.3	down	down	correct
VMART.NSE	V	20210618	2813.55	2826	2771.1	2800.05	65599	2800.05	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20210618	1357.5	1385.95	1325	1371.75	19709	1347.72	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20210618	1039.95	1039.95	1002.2	1029.3	1970955	1024.14	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20210618	288.3	290.45	272.2	274.45	413191	270.76	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20210618	219	222.5	197	210.05	498969	208.8	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20210618	3457.35	3567.5	3419.95	3492	35696	3382.44	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20210618	2134	2186.55	2076.1	2138.1	70856	2118.8	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20210618	1390	1435	1348	1364.85	172325	1329.33	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20210618	383	387.8	341.3	363.55	1847064	363.55	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20210618	7100	7194	6912.1	6967.55	8155	6946.65	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20210618	84.75	85.9	77.1	81.65	512592	81.65	down	down	correct
WANBURY.NSE	Wanbury Limited	20210618	103.9	104.65	95.85	97.75	25163	97.75	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20210618	122.8	125.4	116.45	121.4	488537	120.37	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20210618	54.25	54.95	51.2	52.65	258159	52.65	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20210618	61.7	64.4	56.4	57.55	170308	56.96	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20210618	147.1	149.25	142.2	144.55	1556038	139.16	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20210618	113.4	113.8	105.5	108.4	472151	106.66	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20210618	407.55	413	397	397.4	920	397.4	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20210618	93.45	94.2	89.05	92.8	2084781	92.8	down	down	correct
WENDT.NSE	Wendt (India) Limited	20210618	3784.95	3805.05	3650	3693.5	995	3677.67	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20210618	495.25	508.9	474.05	500.05	213516	500.05	up	up	correct
WHEELS.NSE	Wheels India Limited	20210618	601.4	605.85	576.85	588.25	40892	587.6	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20210618	2250	2277.95	2170.1	2199.1	166335	2194.04	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20210618	21.6	21.65	20.5	21	12836	21	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20210618	41.4	41.4	36.9	37.45	374854	36.18	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20210618	67.9	69.95	65.85	69.45	2690	68.57	up	down	incorrect
WIPRO.NSE	Wipro Limited	20210618	560	561.95	546.05	549.8	10007116	549.8	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20210618	605	617.95	581.2	590.55	654712	590.55	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20210618	225.9	226	209.25	217.1	188990	217.1	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20210618	78.95	80	73.55	74.35	63645	73.52	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20210618	7.25	7.3	7.25	7.25	10978	7.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20210618	238	238.7	219.1	228.2	589858	227.22	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20210618	83.25	84.25	76.05	80.6	694274	80.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20210618	279.9	279.9	260.25	271.35	30076	271.35	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20210618	182.5	182.5	165.2	165.45	102719	165.45	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20210618	104	105.8	97.65	102.9	131558	102.9	down	down	correct
YESBANK.NSE	Yes Bank Limited	20210618	13.8	13.9	13.45	13.75	105351801	13.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20210618	225	226.55	212.65	221.95	17030805	218.76	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20210618	17.3	17.45	15.5	16.85	7578496	16.85	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20210618	10.7	11	10	10.3	10126238	10.3	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20210618	91.9	91.9	85.1	85.1	3929	85.1	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20210618	300.7	304	284.1	295.6	742241	294.14	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20210618	85	85.7	78.55	81.8	473701	81.7	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20210618	105.95	106.05	100.85	102.5	50975	102.5	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20210618	35.55	35.6	33.1	33.3	1982	33.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20210618	174	176	160.05	167.35	28716	166.89	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20210618	133.05	136.9	120	129.9	333824	129.9	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20210618	116.1	122	114	116	194371	114.31	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20210618	2050	2118.5	1985.3	2084.5	52022	2079.75	up	down	incorrect